INTC - Options Database

INTC

INTEL CORP

$102.50 -0.12%

(7/22 18:04) ◀

Thursday, July 23, 2026 (10:00am)

▶ (7/23 11:00)

◀ 7/23 10:00 ▶

Option Volume

Detail

ℹ

Current (07/23 10:00am) 68,897

Calls: 45,859 (67%)

Puts: 23,038 (33%)

Prior (07/22) 84,383

Calls: 55,254 (65%)

Puts: 29,129 (35%)

Current vs Prior -18.35%

Calls: -17.00% (Calls)

Puts: -20.91% (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 -90.38%

Calls: -89.88%

Puts: -91.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 10:00am) $30.35M

Calls: $22.12M (73%)

Puts: $8.22M (27%)

Prior (07/22) $34.22M

Calls: $27.71M (81%)

Puts: $6.51M (19%)

Current vs Prior -11.31%

Calls: -20.15%

Puts: +26.29%

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 -92.49%

Calls: -92.16%

Puts: -93.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 10:00am) 0.50

Prior (07/22) 0.53

Current vs Prior -4.71%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -12.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 10:00am) 5,088,659

Calls: 2,596,976 (51%)

Puts: 2,491,683 (49%)

Prior (07/22) 5,118,630

Calls: 2,606,753 (51%)

Puts: 2,511,877 (49%)

Current vs Prior -0.59%

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 -2.32%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/24) | Next (07/27)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 12.55% | 13.59%12.55% | 16.49%23.25% | 31.80%

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

Current vs Prior +156.40% | +2.29%-5.57% | -3.41%-2.71% | -2.31%

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

Current vs 7-Day Avg +125.02% | +42.98%+56.92% | +2.07%+276.24% | +19.73%

Prior 7-Day Eod 4.89% | 13.29%13.06% | 16.94%23.63% | 32.01%

Current vs 7-Day Eod +156.40% | +2.29%-3.92% | -2.65%-1.62% | -0.64%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.12% | 5.39%

Calls: 3.92% | 5.80%

Puts: 2.31% | 4.98%

Prior 3.38% | 3.57%

Calls: 1.94% | 3.58%

Puts: 4.83% | 3.56%

Current vs Prior -7.69% | +50.98%

Prior 7-Day Avg 4.89% | 5.13%

Calls: 4.49% | 5.36%

Puts: 5.30% | 4.90%

Current vs 7-Day Avg -36.21% | +5.01%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($22.12M). Bullish P/C ratio of 0.50.

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 495 of results (avg 5.3%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 24	1.28	1.31	$1.30	2.3%	2.2K	0.17	31.9K
$102.00	Aug 14	10.85	11.15	$11.00	2.7%	34	0.56	59
$87.50	Aug 21	19.75	20.30	$20.02	2.7%	--	0.75	226
$82.50	Aug 21	23.25	23.90	$23.58	2.8%	--	0.81	131
$85.00	Aug 21	21.45	22.05	$21.75	2.8%	21	0.78	8.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 24	2.86	2.91	$2.89	1.7%	2.7K	0.28	6.8K
$120.00	Jul 24	18.70	19.05	$18.88	1.9%	5	0.83	2.3K
$118.00	Jul 24	17.00	17.35	$17.18	2.0%	--	0.80	224
$117.00	Jul 24	16.15	16.50	$16.33	2.1%	1	0.79	327
$116.00	Jul 24	15.35	15.70	$15.52	2.3%	1	0.77	246

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.73, cheapest $0.44)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Jul 24	0.89	0.98	$0.94	9.6%	109	0.13	907

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 24	0.42	0.47	$0.44	11.4%	122	0.06	677
$83.00	Jul 24	0.49	0.53	$0.51	7.8%	166	0.07	1.3K
$84.00	Jul 24	0.58	0.62	$0.60	6.7%	426	0.08	1.1K
$82.00	Jul 27	0.61	0.71	$0.66	15.2%	6	0.08	125
$85.00	Jul 24	0.68	0.72	$0.70	5.7%	930	0.09	4.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 289 found (avg delta 0.66, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 24	20.30	21.95	$21.13	7.8%	--	0.92	15
$84.00	Jul 24	18.55	19.75	$19.15	6.3%	2	0.91	33
$85.00	Jul 24	17.70	18.45	$18.08	4.1%	--	0.90	163
$86.00	Jul 24	16.75	17.75	$17.25	5.8%	--	0.89	55
$82.00	Jul 31	21.10	22.40	$21.75	6.0%	--	0.87	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Jul 24	21.20	21.85	$21.53	3.0%	--	0.87	242
$122.00	Jul 24	20.35	20.95	$20.65	2.9%	14	0.86	225
$121.00	Jul 24	19.45	19.95	$19.70	2.5%	4	0.85	347
$120.00	Jul 24	18.70	19.05	$18.88	1.9%	5	0.83	2.3K
$119.00	Jul 24	17.75	18.20	$17.98	2.5%	--	0.82	162

Most actively traded options today. High liquidity = easy entry/exit. 420 active (total vol 42.5K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Jul 24	3.05	3.20	$3.13	4.8%	2.4K	0.33	4.8K
$105.00	Jul 24	5.00	5.15	$5.08	3.0%	2.3K	0.47	4.9K
$120.00	Jul 24	1.28	1.31	$1.30	2.3%	2.2K	0.17	31.9K
$110.00	Jul 31	5.10	5.40	$5.25	5.7%	2.1K	0.40	7.6K
$110.00	Jul 24	3.35	3.45	$3.40	2.9%	1.5K	0.35	13.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 24	2.86	2.91	$2.89	1.7%	2.7K	0.28	6.8K
$100.00	Jul 24	4.85	5.00	$4.93	3.0%	2.4K	0.41	5.9K
$95.00	Aug 28	8.15	9.15	$8.65	11.6%	1.1K	0.34	217
$85.00	Jul 24	0.68	0.72	$0.70	5.7%	930	0.09	4.2K
$90.00	Jul 24	1.48	1.53	$1.51	3.3%	886	0.17	6.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 153.9%, max 180.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$102.00	Jul 24	Sep 4	257.2%	93.5%	175.0%	836	2.5K
$100.00	Jul 24	Sep 4	255.6%	93.8%	172.4%	352	5.8K
$99.00	Jul 24	Sep 4	256.8%	94.4%	172.1%	38	1.0K
$101.00	Jul 24	Aug 28	258.6%	96.3%	168.5%	130	973
$103.00	Jul 24	Sep 4	256.4%	96.6%	165.3%	804	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 24	Sep 4	252.6%	90.0%	180.6%	887	6.4K
$102.00	Jul 24	Sep 4	256.7%	93.5%	174.5%	223	944
$101.00	Jul 24	Aug 28	258.1%	96.3%	168.0%	224	1.0K
$96.00	Jul 24	Aug 28	257.0%	97.3%	164.2%	151	1.1K
$99.00	Jul 24	Aug 28	256.8%	97.6%	163.3%	71	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 486 found (best R:R 8.09, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$122.00	$123.00	Jul 27	$0.12	$0.88	$0.12	7.33	$122.12
$105.00	$106.00	Aug 28	$0.12	$0.88	$0.12	7.33	$105.12
$118.00	$120.00	Aug 3	$0.25	$1.75	$0.25	7.00	$118.25
$119.00	$120.00	Jul 24	$0.13	$0.87	$0.13	6.69	$119.13
$121.00	$122.00	Jul 24	$0.13	$0.87	$0.13	6.69	$121.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$84.00	$83.00	Jul 27	$0.11	$0.89	$0.11	8.09	$83.89
$83.00	$82.00	Jul 29	$0.11	$0.89	$0.11	8.09	$82.89
$86.00	$85.00	Jul 24	$0.12	$0.88	$0.12	7.33	$85.88
$85.00	$84.00	Jul 27	$0.13	$0.87	$0.13	6.69	$84.87
$88.00	$87.00	Jul 29	$0.13	$0.87	$0.13	6.69	$87.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 604 found (best R:R 9.00, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$88.00	Jul 24	$0.90	$0.90	$0.10	9.00	$87.90
$86.00	$87.00	Jul 29	$0.90	$0.90	$0.10	9.00	$86.90
$95.00	$96.00	Jul 29	$0.90	$0.90	$0.10	9.00	$95.90
$84.00	$85.00	Aug 21	$0.90	$0.90	$0.10	9.00	$84.90
$85.00	$86.00	Jul 29	$0.88	$0.88	$0.12	7.33	$85.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$119.00	Jul 24	$0.90	$0.90	$0.10	9.00	$119.10
$123.00	$122.00	Jul 24	$0.88	$0.88	$0.12	7.33	$122.12
$122.00	$121.00	Jul 31	$0.87	$0.87	$0.13	6.69	$121.13
$118.00	$117.00	Jul 24	$0.85	$0.85	$0.15	5.67	$117.15
$121.00	$116.00	Jul 29	$4.20	$4.20	$0.80	5.25	$116.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.56, cheapest $0.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Jul 24	Jul 27	$0.25	253.2%	151.7%
$123.00	Jul 24	Jul 27	$0.33	258.0%	154.1%
$89.00	Jul 24	Jul 27	$0.35	253.0%	151.3%
$120.00	Jul 24	Jul 27	$0.36	259.4%	153.8%
$121.00	Jul 24	Jul 27	$0.36	258.1%	154.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Jul 24	Jul 27	$0.22	258.9%	155.0%
$83.00	Jul 24	Jul 27	$0.25	255.8%	153.9%
$84.00	Jul 24	Jul 27	$0.27	254.7%	153.0%
$85.00	Jul 24	Jul 27	$0.30	253.4%	153.0%
$86.00	Jul 24	Jul 27	$0.34	253.1%	152.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 276 found (cheapest 11.98% of stock, avg 19.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$100.00	Jul 24	$7.35	$4.93	$12.28	$87.72	$112.28	11.98%
$102.00	Jul 24	$6.38	$5.93	$12.31	$89.69	$114.31	12.01%
$101.00	Jul 24	$6.85	$5.48	$12.33	$88.67	$113.33	12.03%
$103.00	Jul 24	$5.88	$6.48	$12.36	$90.64	$115.36	12.06%
$99.00	Jul 24	$7.88	$4.50	$12.38	$86.62	$111.38	12.08%
$98.00	Jul 24	$8.45	$4.08	$12.53	$85.47	$110.53	12.22%
$104.00	Jul 24	$5.48	$7.10	$12.58	$91.42	$116.58	12.27%
$97.00	Jul 24	$9.02	$3.68	$12.70	$84.30	$109.70	12.39%
$105.00	Jul 24	$5.08	$7.65	$12.73	$92.27	$117.73	12.42%
$106.00	Jul 24	$4.68	$8.25	$12.93	$93.07	$118.93	12.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 8.07% of stock, avg 15.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$110.00	$82.00	Aug 5	$6.40	$1.87	$8.27	$73.73	$118.27
$108.00	$99.00	Jul 24	$3.97	$4.50	$8.47	$90.53	$116.47
$109.00	$82.00	Aug 5	$6.68	$1.87	$8.55	$73.45	$117.55
$110.00	$84.00	Aug 5	$6.40	$2.17	$8.57	$75.43	$118.57
$107.00	$99.00	Jul 24	$4.33	$4.50	$8.83	$90.17	$115.83
$109.00	$84.00	Aug 5	$6.68	$2.17	$8.85	$75.15	$117.85
$108.00	$100.00	Jul 24	$3.97	$4.93	$8.90	$91.10	$116.90
$108.00	$82.00	Aug 5	$7.13	$1.87	$9.00	$73.00	$117.00
$106.00	$99.00	Jul 24	$4.68	$4.50	$9.18	$89.82	$115.18
$107.00	$100.00	Jul 24	$4.33	$4.93	$9.26	$90.74	$116.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 363 found (best R:R 15.67, avg credit $1.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
90/92	103/104	Aug 3	$1.88	$0.12	15.67	$90.12	$104.88
94/96	101/103	Aug 3	$1.88	$0.12	15.67	$94.12	$102.88
90/92	100/101	Aug 3	$1.87	$0.13	14.38	$90.13	$101.87
84/85	89/90	Jul 27	$0.90	$0.10	9.00	$84.10	$89.90
84/85	93/94	Jul 27	$0.90	$0.10	9.00	$84.10	$93.90
92/93	96/97	Jul 27	$0.90	$0.10	9.00	$92.10	$96.90
82/83	85/86	Aug 7	$0.90	$0.10	9.00	$82.10	$85.90
83/84	96/97	Aug 21	$0.90	$0.10	9.00	$83.10	$96.90
88/89	90/91	Aug 28	$0.90	$0.10	9.00	$88.10	$90.90
85/86	91/92	Jul 24	$0.89	$0.11	8.09	$85.11	$91.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$115.00	$120.00	Aug 21	$0.16	$4.84	30.25
$89.00	$90.00	$91.00	Jul 24	$0.05	$0.95	19.00
$105.00	$106.00	$107.00	Jul 24	$0.05	$0.95	19.00
$90.00	$91.00	$92.00	Jul 27	$0.05	$0.95	19.00
$95.00	$96.00	$97.00	Jul 27	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$115.00	$120.00	Aug 21	$0.11	$4.89	44.45
$106.00	$108.00	$110.00	Aug 5	$0.05	$1.95	39.00
$114.00	$115.00	$116.00	Jul 24	$0.05	$0.95	19.00
$97.00	$98.00	$99.00	Jul 27	$0.05	$0.95	19.00
$82.00	$83.00	$84.00	Jul 29	$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. 27 found (best net $-0.40, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$120.00	1:2	Aug 5	-$1.86	$3.14
$110.00	$115.00	1:2	Aug 3	-$3.48	$1.52
$110.00	$115.00	1:2	Aug 5	-$3.60	$1.40
$115.00	$120.00	1:2	Aug 21	-$4.47	$0.53
$122.00	$123.00	1:2	Jul 24	-$0.85	$0.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$102.00	$90.00	1:2	Sep 4	-$0.40	$11.60
$115.00	$105.00	1:2	Aug 3	-$3.31	$6.69
$87.00	$85.00	1:2	Jul 29	-$0.86	$1.14
$83.00	$82.00	1:2	Jul 24	-$0.37	$0.63
$84.00	$83.00	1:2	Jul 24	-$0.42	$0.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 182 found (best yield 12.15%, avg 5.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$103.00	Aug 28	$12.45	0.56	0.5%	12.15%	12.63%	--	61
$104.00	Aug 28	$11.65	0.55	1.5%	11.37%	12.83%	--	64
$103.00	Sep 4	$11.35	0.56	0.5%	11.07%	11.56%	1	--
$104.00	Sep 4	$11.35	0.55	1.5%	11.07%	12.54%	1	--
$103.00	Aug 21	$11.30	0.55	0.5%	11.02%	11.51%	12	169
$105.00	Aug 28	$11.25	0.53	2.4%	10.98%	13.41%	8	301
$104.00	Aug 21	$10.85	0.54	1.5%	10.59%	12.05%	26	189
$106.00	Aug 28	$10.85	0.52	3.4%	10.59%	14.00%	1	133
$105.00	Aug 21	$10.45	0.52	2.4%	10.20%	12.63%	142	8.7K
$107.00	Aug 28	$10.45	0.51	4.4%	10.20%	14.59%	--	28

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 45,859

Total Puts 23,038

Put/Call Ratio 0.50

Net Difference 22,821

Prior's Put/Call Breakdown

Total Calls 55,254

Total Puts 29,129

Put/Call Ratio 0.53

Net Difference 26,125

Prior 7-Day Put/Call Summary

Total Calls 3,170,890

Total Puts 1,842,665

Average Put/Call Ratio 0.58

Ratio Trend Falling

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