INTC - Options Database

INTC

INTEL CORP

$101.78 -0.82%

(7/23 10:00) ◀

Thursday, July 23, 2026 (11:00am)

▶ (7/23 12:00)

◀ 7/23 11:00 ▶

Option Volume

Detail

ℹ

Current (07/23 11:00am) 154,396

Calls: 94,652 (61%)

Puts: 59,744 (39%)

Prior (07/22) 196,494

Calls: 120,504 (61%)

Puts: 75,990 (39%)

Current vs Prior -21.42%

Calls: -21.45% (Calls)

Puts: -21.38% (Puts)

Prior 7-Day Total 4,940,920

Calls: 3,123,701 (63%)

Puts: 1,817,219 (37%)

Prior 7-Day Average 705,845

Calls: 446,243 (63%)

Puts: 259,602 (37%)

Current vs Prior 7-Day Avg -78.13%

Calls: -78.79%

Puts: -76.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 11:00am) $75.43M

Calls: $50.24M (67%)

Puts: $25.19M (33%)

Prior (07/22) $72.53M

Calls: $54.47M (75%)

Puts: $18.06M (25%)

Current vs Prior +4.00%

Calls: -7.76%

Puts: +39.46%

Prior 7-Day Total $2.70B

Calls: $1.89B (70%)

Puts: $816.82M (30%)

Prior 7-Day Average $386.05M

Calls: $269.37M (70%)

Puts: $116.69M (30%)

Current vs Prior 7-Day Avg -80.46%

Calls: -81.35%

Puts: -78.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 11:00am) 0.63

Prior (07/22) 0.63

Current vs Prior +0.09%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +9.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 11:00am) 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 36,497,578

Calls: 18,651,181 (51%)

Puts: 17,846,397 (49%)

Prior 7-Day Average 5,213,939

Calls: 2,664,454 (51%)

Puts: 2,549,485 (49%)

Current vs Prior 7-Day Avg -2.40%

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 12.18% | 13.15%12.18% | 15.92%22.75% | 31.50%

Prior 13.06% | 14.03%13.06% | 16.94%23.63% | 32.01%

Current vs Prior -6.70% | -6.32%-6.70% | -6.02%-3.71% | -1.60%

Prior 7-Day Avg 6.58% | 10.31%8.66% | 16.30%8.69% | 27.40%

Current vs 7-Day Avg +85.17% | +27.49%+40.65% | -2.33%+161.75% | +14.95%

Prior 7-Day Eod 13.06% | 14.03%13.06% | 16.94%23.63% | 32.01%

Current vs 7-Day Eod -6.70% | -6.32%-6.70% | -6.02%-3.71% | -1.60%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.40% | 3.38%

Calls: 3.15% | 2.92%

Puts: 1.65% | 3.83%

Prior 3.72% | 4.86%

Calls: 4.41% | 5.48%

Puts: 3.03% | 4.23%

Current vs Prior -35.48% | -30.45%

Prior 7-Day Avg 4.34% | 5.00%

Calls: 4.05% | 5.29%

Puts: 4.64% | 4.71%

Current vs 7-Day Avg -44.76% | -32.40%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($50.24M). Bullish P/C ratio of 0.63.

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
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 511 of results (avg 4.6%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 24	1.16	1.18	$1.17	1.7%	4.6K	0.16	31.9K
$104.00	Aug 21	10.40	10.60	$10.50	1.9%	60	0.53	189
$112.00	Jul 24	2.55	2.60	$2.58	1.9%	561	0.29	8.1K
$122.00	Jul 24	0.93	0.95	$0.94	2.1%	444	0.13	1.9K
$92.00	Jul 24	11.60	11.85	$11.73	2.1%	25	0.79	161

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 24	6.00	6.10	$6.05	1.7%	581	0.47	944
$115.00	Aug 21	19.40	19.75	$19.58	1.8%	6	0.61	4.2K
$120.00	Jul 24	19.20	19.55	$19.38	1.8%	34	0.84	2.3K
$101.00	Jul 24	5.45	5.55	$5.50	1.8%	462	0.45	920
$113.00	Jul 24	13.35	13.60	$13.48	1.9%	--	0.73	316

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.68, cheapest $0.36)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Jul 24	0.93	0.95	$0.94	2.1%	444	0.13	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 24	0.35	0.37	$0.36	5.6%	273	0.06	677
$83.00	Jul 24	0.42	0.44	$0.43	4.7%	300	0.07	1.3K
$84.00	Jul 24	0.50	0.53	$0.52	5.8%	496	0.08	1.1K
$82.00	Jul 27	0.54	0.65	$0.60	18.3%	12	0.08	125
$85.00	Jul 24	0.60	0.63	$0.62	4.8%	1.7K	0.09	4.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 305 found (avg delta 0.67, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 24	19.65	20.65	$20.15	5.0%	--	0.94	15
$84.00	Jul 24	17.80	18.80	$18.30	5.5%	5	0.93	33
$85.00	Jul 24	17.15	17.80	$17.48	3.7%	3	0.91	163
$86.00	Jul 24	16.35	16.90	$16.63	3.3%	3	0.90	55
$87.00	Jul 24	15.20	15.95	$15.58	4.8%	--	0.88	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Jul 24	20.85	21.30	$21.08	2.1%	16	0.86	225
$121.00	Jul 24	20.00	20.40	$20.20	2.0%	4	0.85	347
$120.00	Jul 24	19.20	19.55	$19.38	1.8%	34	0.84	2.3K
$119.00	Jul 24	18.25	18.60	$18.43	1.9%	1	0.82	162
$120.00	Jul 27	19.35	19.85	$19.60	2.6%	--	0.82	50

Most actively traded options today. High liquidity = easy entry/exit. 544 active (total vol 94.4K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 24	1.16	1.18	$1.17	1.7%	4.6K	0.16	31.9K
$110.00	Jul 31	4.65	4.90	$4.78	5.2%	4.3K	0.39	7.6K
$105.00	Jul 24	4.55	4.75	$4.65	4.3%	4.2K	0.45	4.9K
$115.00	Jul 24	1.93	1.98	$1.96	2.6%	2.9K	0.23	13.7K
$110.00	Jul 24	3.00	3.10	$3.05	3.3%	2.9K	0.33	13.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 24	4.90	5.05	$4.97	3.0%	6.1K	0.42	5.9K
$95.00	Jul 24	2.80	2.87	$2.84	2.5%	4.5K	0.29	6.8K
$90.00	Jul 24	1.38	1.42	$1.40	2.9%	2.6K	0.17	6.4K
$103.00	Jul 24	6.50	6.70	$6.60	3.0%	2.3K	0.50	931
$100.00	Jul 31	6.75	7.00	$6.88	3.6%	2.0K	0.42	9.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 156.6%, max 173.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$102.00	Jul 24	Sep 4	255.0%	93.6%	172.4%	1.7K	2.5K
$120.00	Jul 24	Aug 28	261.7%	97.5%	168.6%	4.6K	33.3K
$100.00	Jul 24	Sep 4	251.7%	93.8%	168.5%	741	5.8K
$110.00	Jul 24	Aug 28	260.1%	97.1%	168.0%	2.9K	14.3K
$99.00	Jul 24	Sep 4	250.2%	93.4%	167.8%	153	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 24	Sep 4	243.3%	89.0%	173.3%	2.6K	6.4K
$102.00	Jul 24	Sep 4	255.0%	93.5%	172.6%	583	944
$120.00	Jul 24	Aug 28	262.0%	97.5%	168.8%	34	2.5K
$110.00	Jul 24	Aug 28	260.1%	97.1%	168.0%	66	1.8K
$112.00	Jul 24	Aug 28	261.4%	97.6%	167.7%	27	473

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 492 found (best R:R 11.50, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$118.00	$120.00	Aug 3	$0.16	$1.84	$0.16	11.50	$118.16
$115.00	$118.00	Aug 5	$0.25	$2.75	$0.25	11.00	$115.25
$120.00	$121.00	Jul 24	$0.11	$0.89	$0.11	8.09	$120.11
$121.00	$122.00	Jul 24	$0.12	$0.88	$0.12	7.33	$121.12
$120.00	$121.00	Jul 27	$0.12	$0.88	$0.12	7.33	$120.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$86.00	$85.00	Jul 24	$0.11	$0.89	$0.11	8.09	$85.89
$83.00	$82.00	Jul 27	$0.12	$0.88	$0.12	7.33	$82.88
$85.00	$84.00	Jul 27	$0.12	$0.88	$0.12	7.33	$84.88
$87.00	$86.00	Jul 24	$0.13	$0.87	$0.13	6.69	$86.87
$85.00	$84.00	Jul 29	$0.13	$0.87	$0.13	6.69	$84.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 630 found (best R:R 12.33, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$82.00	$84.00	Jul 24	$1.85	$1.85	$0.15	12.33	$83.85
$85.00	$86.00	Jul 24	$0.85	$0.85	$0.15	5.67	$85.85
$95.00	$96.00	Jul 29	$0.85	$0.85	$0.15	5.67	$95.85
$82.00	$83.00	Jul 31	$0.83	$0.83	$0.17	4.88	$82.83
$88.00	$89.00	Jul 31	$0.83	$0.83	$0.17	4.88	$88.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$122.00	$121.00	Jul 24	$0.88	$0.88	$0.12	7.33	$121.12
$121.00	$120.00	Aug 7	$0.88	$0.88	$0.12	7.33	$120.12
$121.00	$120.00	Aug 14	$0.88	$0.88	$0.12	7.33	$120.12
$120.00	$118.00	Jul 27	$1.75	$1.75	$0.25	7.00	$118.25
$118.00	$117.00	Jul 24	$0.87	$0.87	$0.13	6.69	$117.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.50, cheapest $0.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Jul 24	Jul 27	$0.22	242.6%	147.3%
$122.00	Jul 24	Jul 27	$0.25	260.9%	150.4%
$119.00	Jul 24	Jul 27	$0.26	262.4%	150.3%
$121.00	Jul 24	Jul 27	$0.26	261.9%	150.6%
$120.00	Jul 24	Jul 27	$0.27	261.7%	150.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 24	Jul 27	$0.22	262.0%	150.4%
$82.00	Jul 24	Jul 27	$0.24	245.5%	149.1%
$118.00	Jul 24	Jul 27	$0.25	262.3%	150.2%
$83.00	Jul 24	Jul 27	$0.29	245.0%	149.7%
$84.00	Jul 24	Jul 27	$0.29	244.2%	147.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 290 found (cheapest 11.61% of stock, avg 19.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$99.00	Jul 24	$7.35	$4.47	$11.82	$87.18	$110.82	11.61%
$100.00	Jul 24	$6.85	$4.97	$11.82	$88.18	$111.82	11.61%
$101.00	Jul 24	$6.35	$5.50	$11.85	$89.15	$112.85	11.64%
$98.00	Jul 24	$7.88	$4.03	$11.91	$86.09	$109.91	11.70%
$102.00	Jul 24	$5.90	$6.05	$11.95	$90.05	$113.95	11.74%
$97.00	Jul 24	$8.45	$3.58	$12.03	$84.97	$109.03	11.82%
$103.00	Jul 24	$5.45	$6.60	$12.05	$90.95	$115.05	11.84%
$104.00	Jul 24	$5.03	$7.18	$12.21	$91.79	$116.21	12.00%
$96.00	Jul 24	$9.07	$3.18	$12.25	$83.75	$108.25	12.04%
$105.00	Jul 24	$4.65	$7.80	$12.45	$92.55	$117.45	12.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 7.84% of stock, avg 14.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$107.00	$98.00	Jul 24	$3.95	$4.03	$7.98	$90.02	$114.98
$110.00	$87.00	Aug 5	$5.63	$2.40	$8.03	$78.97	$118.03
$106.00	$98.00	Jul 24	$4.30	$4.03	$8.33	$89.67	$114.33
$107.00	$99.00	Jul 24	$3.95	$4.47	$8.42	$90.58	$115.42
$105.00	$98.00	Jul 24	$4.65	$4.03	$8.68	$89.32	$113.68
$109.00	$87.00	Aug 5	$6.30	$2.40	$8.70	$78.30	$117.70
$106.00	$99.00	Jul 24	$4.30	$4.47	$8.77	$90.23	$114.77
$107.00	$100.00	Jul 24	$3.95	$4.97	$8.92	$91.08	$115.92
$104.00	$98.00	Jul 24	$5.03	$4.03	$9.06	$88.94	$113.06
$105.00	$99.00	Jul 24	$4.65	$4.47	$9.12	$89.88	$114.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 298 found (best R:R 15.67, avg credit $1.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
90/92	99/100	Aug 3	$1.88	$0.12	15.67	$90.12	$100.88
86/87	88/89	Jul 24	$0.90	$0.10	9.00	$86.10	$88.90
88/89	91/92	Jul 24	$0.90	$0.10	9.00	$88.10	$91.90
82/83	87/88	Jul 27	$0.90	$0.10	9.00	$82.10	$87.90
84/85	87/88	Jul 27	$0.90	$0.10	9.00	$84.10	$87.90
87/88	96/97	Aug 3	$0.90	$0.10	9.00	$87.10	$96.90
82/83	85/86	Aug 7	$0.90	$0.10	9.00	$82.10	$85.90
82/83	86/87	Aug 7	$0.90	$0.10	9.00	$82.10	$86.90
82/83	87/88	Aug 7	$0.90	$0.10	9.00	$82.10	$87.90
85/87	90/92	Aug 14	$1.80	$0.20	9.00	$85.20	$91.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$115.00	$120.00	Aug 21	$0.22	$4.78	21.73
$96.00	$97.00	$98.00	Jul 24	$0.05	$0.95	19.00
$100.00	$101.00	$102.00	Jul 24	$0.05	$0.95	19.00
$88.00	$89.00	$90.00	Jul 27	$0.05	$0.95	19.00
$91.00	$92.00	$93.00	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	$0.20	$4.80	24.00
$96.00	$97.00	$98.00	Jul 24	$0.05	$0.95	19.00
$102.00	$103.00	$104.00	Jul 27	$0.05	$0.95	19.00
$116.00	$118.00	$120.00	Jul 27	$0.10	$1.90	19.00
$101.00	$102.00	$103.00	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. 22 found (best net $-2.85, 21 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Aug 5	-$2.87	$2.13
$115.00	$120.00	1:2	Aug 21	-$4.05	$0.95
$121.00	$122.00	1:2	Jul 24	-$0.82	$0.18
$120.00	$121.00	1:2	Jul 24	-$0.95	$0.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$105.00	1:2	Aug 3	-$2.85	$7.15
$87.00	$84.00	1:2	Aug 5	-$1.16	$1.84
$102.00	$95.00	1:2	Sep 4	-$5.69	$1.31
$83.00	$82.00	1:2	Jul 24	-$0.29	$0.71
$84.00	$83.00	1:2	Jul 24	-$0.34	$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 190 found (best yield 11.89%, avg 5.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Sep 4	$12.10	0.57	0.2%	11.89%	12.10%	10	--
$103.00	Sep 4	$12.10	0.56	1.2%	11.89%	13.09%	3	--
$102.00	Aug 28	$11.90	0.56	0.2%	11.69%	11.91%	13	46
$103.00	Aug 28	$11.50	0.55	1.2%	11.30%	12.50%	10	61
$102.00	Aug 21	$11.25	0.55	0.2%	11.05%	11.27%	40	43
$104.00	Aug 28	$11.10	0.54	2.2%	10.91%	13.09%	4	64
$104.00	Sep 4	$10.95	0.55	2.2%	10.76%	12.94%	1	--
$103.00	Aug 21	$10.85	0.54	1.2%	10.66%	11.86%	174	169
$105.00	Aug 28	$10.85	0.53	3.2%	10.66%	13.82%	9	301
$104.00	Aug 21	$10.40	0.53	2.2%	10.22%	12.40%	60	189

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 94,652

Total Puts 59,744

Put/Call Ratio 0.63

Net Difference 34,908

Prior's Put/Call Breakdown

Total Calls 120,504

Total Puts 75,990

Put/Call Ratio 0.63

Net Difference 44,514

Prior 7-Day Put/Call Summary

Total Calls 3,123,701

Total Puts 1,817,219

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