INTC - Options Database

INTC

INTEL CORP

$102.62 -2.68%

(7/22 15:11) ◀

Wednesday, July 22, 2026 (4:00pm)

▶ (7/22 18:04)

◀ 7/22 16:00 ▶

Option Volume

Detail

ℹ

Current (07/22 4:00pm) 548,805

Calls: 333,087 (61%)

Puts: 215,718 (39%)

Prior (07/21) 656,904

Calls: 427,693 (65%)

Puts: 229,211 (35%)

Current vs Prior -16.46%

Calls: -22.12% (Calls)

Puts: -5.89% (Puts)

Prior 7-Day Total 5,013,555

Calls: 3,170,890 (63%)

Puts: 1,842,665 (37%)

Prior 7-Day Average 716,222

Calls: 452,984 (63%)

Puts: 263,237 (37%)

Current vs Prior 7-Day Avg -23.38%

Calls: -26.47%

Puts: -18.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 4:00pm) $203.20M

Calls: $126.00M (62%)

Puts: $77.21M (38%)

Prior (07/21) $463.04M

Calls: $360.12M (78%)

Puts: $102.92M (22%)

Current vs Prior -56.12%

Calls: -65.01%

Puts: -24.98%

Prior 7-Day Total $2.83B

Calls: $1.98B (70%)

Puts: $853.18M (30%)

Prior 7-Day Average $404.09M

Calls: $282.20M (70%)

Puts: $121.88M (30%)

Current vs Prior 7-Day Avg -49.71%

Calls: -55.35%

Puts: -36.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 4:00pm) 0.65

Prior (07/21) 0.54

Current vs Prior +20.84%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +12.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 4:00pm) 5,118,630

Calls: 2,606,753 (51%)

Puts: 2,511,877 (49%)

Prior (07/21) 5,003,312

Calls: 2,543,828 (51%)

Puts: 2,459,484 (49%)

Current vs Prior +2.30%

Prior 7-Day Total 36,468,241

Calls: 18,610,627 (51%)

Puts: 17,857,614 (49%)

Prior 7-Day Average 5,209,748

Calls: 2,658,661 (51%)

Puts: 2,551,087 (49%)

Current vs Prior 7-Day Avg -1.75%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/22) | Next (07/24)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 1.59% | 13.06%13.06% | 16.94%23.63% | 32.01%

Prior 4.89% | 13.29%13.29% | 17.07%23.90% | 32.56%

Current vs Prior +166.85% | +5.62%-1.72% | -0.78%-1.12% | -1.67%

Prior 7-Day Avg 5.58% | 9.51%8.00% | 16.15%6.18% | 26.56%

Current vs 7-Day Avg +134.20% | +47.63%+63.32% | +4.85%+282.43% | +20.51%

Prior 7-Day Eod 4.89% | 13.29%13.29% | 17.07%23.90% | 32.56%

Current vs 7-Day Eod +166.85% | +5.62%-1.72% | -0.78%-1.12% | -1.67%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.72% | 4.86%

Calls: 4.41% | 5.48%

Puts: 3.03% | 4.23%

Prior 3.38% | 3.57%

Calls: 1.94% | 3.58%

Puts: 4.83% | 3.56%

Current vs Prior +10.06% | +36.13%

Prior 7-Day Avg 4.89% | 5.13%

Calls: 4.49% | 5.36%

Puts: 5.30% | 4.90%

Current vs 7-Day Avg -23.95% | -5.32%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($126.00M). Light premium activity with dollar volume down 56% vs prior. Bullish P/C ratio of 0.65.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:05	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 509 of results (avg 4.7%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 24	5.40	5.50	$5.45	1.8%	5.1K	0.48	4.1K
$120.00	Aug 21	6.00	6.15	$6.08	2.5%	4.7K	0.35	42.3K
$100.00	Jul 24	7.65	7.85	$7.75	2.6%	2.6K	0.60	5.5K
$120.00	Jul 24	1.50	1.54	$1.52	2.6%	7.9K	0.18	30.7K
$90.00	Aug 7	16.80	17.25	$17.02	2.6%	55	0.75	499

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Aug 7	23.50	23.95	$23.73	1.9%	--	0.73	33
$120.00	Jul 24	18.60	19.00	$18.80	2.1%	54	0.81	2.3K
$110.00	Aug 21	15.90	16.25	$16.08	2.2%	301	0.53	12.8K
$123.00	Jul 31	22.45	22.95	$22.70	2.2%	36	0.77	139
$120.00	Aug 14	21.90	22.40	$22.15	2.3%	11	0.67	124

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.83, cheapest $0.63)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Jul 24	0.60	0.65	$0.63	7.9%	935	0.08	909
$84.00	Jul 24	0.70	0.74	$0.72	5.6%	732	0.09	679
$85.00	Jul 24	0.83	0.86	$0.85	3.5%	1.8K	0.10	3.4K
$83.00	Jul 27	0.80	0.90	$0.85	11.8%	33	0.10	28
$86.00	Jul 24	0.95	1.00	$0.98	5.1%	885	0.12	725

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 356 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Jul 22	19.15	20.10	$19.63	4.8%	44	1.00	58
$84.00	Jul 22	18.15	19.10	$18.63	5.1%	18	1.00	11
$85.00	Jul 22	17.15	18.10	$17.63	5.4%	40	1.00	63
$86.00	Jul 22	16.15	17.10	$16.63	5.7%	23	1.00	42
$87.00	Jul 22	15.15	16.10	$15.63	6.1%	5	1.00	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 22	16.90	17.90	$17.40	5.7%	17	1.00	7
$122.00	Jul 22	18.75	19.70	$19.23	4.9%	2	1.00	2
$123.00	Jul 22	19.90	20.90	$20.40	4.9%	1	1.00	3
$114.00	Jul 22	10.90	11.55	$11.23	5.8%	14	1.00	26
$115.00	Jul 22	11.95	12.55	$12.25	4.9%	6.2K	1.00	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 726 active (total vol 425.6K, top 38.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 22	0.02	0.06	$0.04	100.0%	38.6K	0.06	4.8K
$106.00	Jul 22	0.00	0.01	$0.01	100.0%	31.7K	0.01	1.8K
$107.00	Jul 22	0.00	0.01	$0.01	100.0%	23.9K	0.01	1.2K
$110.00	Aug 21	9.00	9.30	$9.15	3.3%	18.5K	0.47	15.7K
$110.00	Jul 22	0.00	0.01	$0.01	100.0%	16.1K	0.01	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Jul 22	0.57	0.86	$0.72	40.3%	29.0K	0.64	2.5K
$104.00	Jul 22	1.28	1.71	$1.50	28.7%	21.3K	0.87	2.2K
$105.00	Jul 22	2.06	2.50	$2.28	19.3%	15.3K	0.94	1.2K
$102.00	Jul 22	0.16	0.30	$0.23	60.9%	14.6K	0.31	1.7K
$106.00	Jul 22	2.94	3.60	$3.27	20.2%	6.9K	0.99	326

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 415.1%, max 952.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$121.00	Jul 22	Aug 28	1022.7%	97.2%	952.1%	60	148
$83.00	Jul 22	Aug 28	995.8%	99.9%	896.4%	76	58
$84.00	Jul 22	Aug 21	944.2%	102.6%	819.9%	33	11
$85.00	Jul 22	Aug 28	893.0%	99.4%	798.4%	41	98
$123.00	Jul 22	Aug 28	850.1%	98.1%	766.3%	--	134

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$121.00	Jul 22	Aug 28	1022.7%	97.2%	952.1%	42	16
$83.00	Jul 22	Aug 28	995.8%	99.9%	896.4%	92	1.8K
$84.00	Jul 22	Aug 28	944.2%	99.9%	845.4%	87	679
$85.00	Jul 22	Aug 28	893.0%	99.4%	798.4%	102	6.4K
$119.00	Jul 22	Aug 28	852.2%	98.8%	762.1%	4	13

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 489 found (best R:R 9.00, avg 1.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$113.00	$114.00	Jul 29	$0.10	$0.90	$0.10	9.00	$113.10
$120.00	$121.00	Jul 29	$0.10	$0.90	$0.10	9.00	$120.10
$121.00	$122.00	Jul 24	$0.12	$0.88	$0.12	7.33	$121.12
$122.00	$123.00	Jul 24	$0.12	$0.88	$0.12	7.33	$122.12
$120.00	$121.00	Jul 24	$0.13	$0.87	$0.13	6.69	$120.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$85.00	$84.00	Jul 24	$0.13	$0.87	$0.13	6.69	$84.87
$86.00	$85.00	Jul 24	$0.13	$0.87	$0.13	6.69	$85.87
$84.00	$83.00	Jul 27	$0.13	$0.87	$0.13	6.69	$83.87
$85.00	$84.00	Jul 27	$0.13	$0.87	$0.13	6.69	$84.87
$84.00	$83.00	Jul 29	$0.13	$0.87	$0.13	6.69	$83.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 634 found (best R:R 9.00, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$83.00	$84.00	Jul 24	$0.90	$0.90	$0.10	9.00	$83.90
$87.00	$88.00	Jul 24	$0.90	$0.90	$0.10	9.00	$87.90
$85.00	$87.00	Jul 27	$1.80	$1.80	$0.20	9.00	$86.80
$83.00	$85.00	Jul 31	$1.80	$1.80	$0.20	9.00	$84.80
$101.00	$102.00	Jul 22	$0.89	$0.89	$0.11	8.09	$101.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$114.00	$113.00	Aug 28	$0.90	$0.90	$0.10	9.00	$113.10
$109.00	$108.00	Jul 22	$0.88	$0.88	$0.12	7.33	$108.12
$119.00	$118.00	Jul 24	$0.88	$0.88	$0.12	7.33	$118.12
$120.00	$119.00	Aug 3	$0.88	$0.88	$0.12	7.33	$119.12
$121.00	$120.00	Jul 24	$0.87	$0.87	$0.13	6.69	$120.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $2.90, cheapest $0.62)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Jul 22	Jul 24	$0.77	995.8%	215.5%
$84.00	Jul 22	Jul 24	$0.87	944.2%	214.1%
$85.00	Jul 22	Jul 24	$1.00	893.0%	214.1%
$86.00	Jul 22	Jul 24	$1.04	842.2%	213.3%
$123.00	Jul 22	Jul 24	$1.14	850.1%	214.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Jul 22	Jul 24	$0.62	995.8%	215.5%
$84.00	Jul 22	Jul 24	$0.71	944.2%	214.1%
$85.00	Jul 22	Jul 24	$0.84	893.0%	214.1%
$86.00	Jul 22	Jul 24	$0.97	842.2%	213.3%
$123.00	Jul 22	Jul 24	$1.10	850.1%	214.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 350 found (cheapest 0.99% of stock, avg 18.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$103.00	Jul 22	$0.30	$0.72	$1.02	$101.98	$104.02	0.99%
$102.00	Jul 22	$0.91	$0.23	$1.14	$100.86	$103.14	1.11%
$104.00	Jul 22	$0.09	$1.50	$1.59	$102.41	$105.59	1.55%
$101.00	Jul 22	$1.80	$0.06	$1.86	$99.14	$102.86	1.81%
$105.00	Jul 22	$0.04	$2.28	$2.32	$102.68	$107.32	2.26%
$100.00	Jul 22	$2.77	$0.01	$2.78	$97.22	$102.78	2.71%
$106.00	Jul 22	$0.01	$3.27	$3.28	$102.72	$109.28	3.20%
$99.00	Jul 22	$3.78	$0.01	$3.79	$95.21	$102.79	3.69%
$107.00	Jul 22	$0.01	$4.43	$4.44	$102.56	$111.44	4.33%
$98.00	Jul 22	$4.78	$0.01	$4.79	$93.21	$102.79	4.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.10% of stock, avg 15.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$105.00	$101.00	Jul 22	$0.04	$0.06	$0.10	$100.90	$105.10
$104.00	$101.00	Jul 22	$0.09	$0.06	$0.15	$100.85	$104.15
$105.00	$102.00	Jul 22	$0.04	$0.23	$0.27	$101.73	$105.27
$104.00	$102.00	Jul 22	$0.09	$0.23	$0.32	$101.68	$104.32
$103.00	$101.00	Jul 22	$0.30	$0.06	$0.36	$100.64	$103.36
$103.00	$102.00	Jul 22	$0.30	$0.23	$0.53	$101.47	$103.53
$109.00	$99.00	Jul 24	$3.97	$4.60	$8.57	$90.43	$117.57
$108.00	$99.00	Jul 24	$4.33	$4.60	$8.93	$90.07	$116.93
$109.00	$100.00	Jul 24	$3.97	$5.08	$9.05	$90.95	$118.05
$107.00	$99.00	Jul 24	$4.70	$4.60	$9.30	$89.70	$116.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 20.05, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
85/88	95/99	Aug 5	$3.81	$0.19	20.05	$84.19	$98.81
92/93	95/97	Aug 3	$1.85	$0.15	12.33	$91.15	$96.85
86/88	99/100	Aug 3	$1.82	$0.18	10.11	$86.18	$100.82
88/89	95/97	Aug 3	$1.82	$0.18	10.11	$87.18	$96.82
85/88	100/103	Aug 5	$2.72	$0.28	9.71	$85.28	$102.72
83/84	91/93	Jul 29	$1.81	$0.19	9.53	$82.19	$92.81
87/88	91/92	Jul 24	$0.90	$0.10	9.00	$87.10	$91.90
87/88	92/93	Jul 24	$0.90	$0.10	9.00	$87.10	$92.90
88/89	90/91	Jul 24	$0.90	$0.10	9.00	$88.10	$90.90
86/87	89/90	Jul 27	$0.90	$0.10	9.00	$86.10	$89.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 192 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$115.00	$120.00	Aug 21	$0.17	$4.83	28.41
$105.00	$106.00	$107.00	Jul 24	$0.05	$0.95	19.00
$111.00	$112.00	$113.00	Jul 24	$0.05	$0.95	19.00
$108.00	$109.00	$110.00	Aug 3	$0.05	$0.95	19.00
$113.00	$114.00	$115.00	Aug 7	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$113.00	$114.00	$115.00	Jul 24	$0.05	$0.95	19.00
$119.00	$120.00	$121.00	Jul 24	$0.05	$0.95	19.00
$107.00	$108.00	$109.00	Aug 7	$0.05	$0.95	19.00
$89.00	$90.00	$91.00	Aug 21	$0.05	$0.95	19.00
$99.00	$100.00	$101.00	Aug 21	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.70, 18 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$121.00	1:2	Jul 22	-$0.09	$0.91
$120.00	$123.00	1:2	Aug 3	-$2.21	$0.79
$115.00	$120.00	1:2	Aug 21	-$4.63	$0.37
$100.00	$101.00	1:2	Jul 22	-$0.83	$0.17
$103.00	$104.00	1:2	Jul 22	$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$85.00	1:2	Aug 5	-$0.70	$2.30
$95.00	$91.00	1:2	Aug 5	-$2.64	$1.36
$88.00	$86.00	1:2	Aug 3	-$0.74	$1.26
$94.00	$93.00	1:2	Jul 22	$0.00	$1.00
$99.00	$95.00	1:2	Aug 5	-$3.52	$0.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 193 found (best yield 12.13%, avg 5.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$103.00	Aug 28	$12.45	0.57	0.4%	12.13%	12.50%	10	60
$103.00	Aug 21	$11.75	0.56	0.4%	11.45%	11.82%	243	70
$104.00	Aug 28	$11.50	0.56	1.3%	11.21%	12.55%	46	31
$105.00	Aug 28	$11.50	0.54	2.3%	11.21%	13.53%	122	247
$104.00	Aug 21	$11.30	0.54	1.3%	11.01%	12.36%	92	172
$105.00	Aug 21	$10.90	0.53	2.3%	10.62%	12.94%	696	8.6K
$103.00	Aug 14	$10.65	0.55	0.4%	10.38%	10.75%	8	77
$106.00	Aug 28	$10.65	0.53	3.3%	10.38%	13.67%	151	41
$106.00	Aug 21	$10.45	0.52	3.3%	10.18%	13.48%	305	313
$107.00	Aug 28	$10.25	0.52	4.3%	9.99%	14.26%	20	18

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 333,087

Total Puts 215,718

Put/Call Ratio 0.65

Net Difference 117,369

Prior's Put/Call Breakdown

Total Calls 427,693

Total Puts 229,211

Put/Call Ratio 0.54

Net Difference 198,482

Prior 7-Day Put/Call Summary

Total Calls 3,170,890

Total Puts 1,842,665

Average Put/Call Ratio 0.58

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card