INTC - Options Database

INTC

INTEL CORP

$101.26 -1.33%

(7/23 11:00) ◀

Thursday, July 23, 2026 (12:00pm)

▶ (7/23 13:00)

◀ 7/23 12:00 ▶

Option Volume

Detail

ℹ

Current (07/23 12:00pm) 231,671

Calls: 138,543 (60%)

Puts: 93,128 (40%)

Prior (07/22) 270,735

Calls: 163,745 (60%)

Puts: 106,990 (40%)

Current vs Prior -14.43%

Calls: -15.39% (Calls)

Puts: -12.96% (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 -67.18%

Calls: -68.95%

Puts: -64.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 12:00pm) $109.66M

Calls: $70.69M (64%)

Puts: $38.97M (36%)

Prior (07/22) $100.08M

Calls: $70.93M (71%)

Puts: $29.16M (29%)

Current vs Prior +9.57%

Calls: -0.33%

Puts: +33.65%

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 -71.59%

Calls: -73.76%

Puts: -66.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 12:00pm) 0.67

Prior (07/22) 0.65

Current vs Prior +2.88%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +16.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 12:00pm) 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 12.35% | 13.24%12.35% | 16.00%22.84% | 31.53%

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

Current vs Prior -5.39% | -5.62%-5.39% | -5.54%-3.34% | -1.50%

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

Current vs 7-Day Avg +87.78% | +28.43%+42.62% | -1.83%+162.75% | +15.07%

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

Current vs 7-Day Eod -5.39% | -5.62%-5.39% | -5.54%-3.34% | -1.50%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.19% | 3.73%

Calls: 2.45% | 3.80%

Puts: 3.92% | 3.66%

Prior 3.72% | 4.86%

Calls: 4.41% | 5.48%

Puts: 3.03% | 4.23%

Current vs Prior -14.25% | -23.25%

Prior 7-Day Avg 4.34% | 5.00%

Calls: 4.05% | 5.29%

Puts: 4.64% | 4.71%

Current vs 7-Day Avg -26.57% | -25.40%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($70.69M). Bullish P/C ratio of 0.67.

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
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 540 of results (avg 4.5%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 24	2.93	2.96	$2.95	1.0%	5.2K	0.32	13.8K
$114.00	Jul 24	2.02	2.05	$2.04	1.5%	275	0.24	826
$115.00	Jul 24	1.83	1.86	$1.85	1.6%	3.7K	0.22	13.7K
$102.00	Jul 24	5.65	5.75	$5.70	1.8%	2.0K	0.51	2.5K
$105.00	Jul 29	5.60	5.70	$5.65	1.8%	58	0.45	746

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 24	0.70	0.71	$0.71	1.4%	3.0K	0.10	4.2K
$115.00	Jul 24	15.40	15.65	$15.53	1.6%	82	0.78	1.3K
$93.00	Jul 24	2.36	2.40	$2.38	1.7%	791	0.25	1.5K
$120.00	Aug 21	23.40	23.85	$23.63	1.9%	14	0.68	4.4K
$92.00	Jul 24	2.06	2.10	$2.08	1.9%	573	0.23	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.74, cheapest $0.42)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Jul 24	0.95	1.00	$0.98	5.1%	470	0.13	640

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 24	0.40	0.44	$0.42	9.5%	380	0.06	677
$83.00	Jul 24	0.49	0.50	$0.50	2.0%	394	0.07	1.3K
$84.00	Jul 24	0.57	0.62	$0.60	8.3%	656	0.08	1.1K
$82.00	Jul 27	0.63	0.70	$0.67	10.4%	15	0.08	125
$85.00	Jul 24	0.70	0.71	$0.71	1.4%	3.0K	0.10	4.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 309 found (avg delta 0.66, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 24	18.60	20.00	$19.30	7.3%	--	0.92	15
$83.00	Jul 24	18.30	19.25	$18.77	5.1%	1	0.91	7
$84.00	Jul 24	17.25	18.15	$17.70	5.1%	5	0.90	33
$85.00	Jul 24	16.55	17.30	$16.93	4.4%	3	0.89	163
$86.00	Jul 24	15.85	16.40	$16.13	3.4%	3	0.88	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Jul 24	20.40	20.95	$20.67	2.7%	5	0.87	347
$120.00	Jul 24	19.60	20.05	$19.83	2.3%	36	0.85	2.3K
$119.00	Jul 24	18.70	19.10	$18.90	2.1%	17	0.84	162
$120.00	Jul 27	19.70	20.85	$20.27	5.7%	--	0.83	50
$118.00	Jul 24	17.85	18.25	$18.05	2.2%	6	0.82	224

Most actively traded options today. High liquidity = easy entry/exit. 608 active (total vol 135.1K, top 7.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 24	1.08	1.10	$1.09	1.8%	6.3K	0.15	31.9K
$105.00	Jul 24	4.45	4.55	$4.50	2.2%	6.2K	0.43	4.9K
$110.00	Jul 24	2.93	2.96	$2.95	1.0%	5.2K	0.32	13.8K
$110.00	Jul 31	4.55	4.65	$4.60	2.2%	4.5K	0.37	7.6K
$107.00	Jul 24	3.75	3.85	$3.80	2.6%	4.0K	0.39	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 24	5.20	5.40	$5.30	3.8%	7.8K	0.44	5.9K
$95.00	Jul 24	3.00	3.15	$3.08	4.9%	6.0K	0.30	6.8K
$90.00	Jul 24	1.55	1.59	$1.57	2.5%	3.9K	0.18	6.4K
$85.00	Jul 24	0.70	0.71	$0.71	1.4%	3.0K	0.10	4.2K
$100.00	Jul 31	7.00	7.30	$7.15	4.2%	2.7K	0.44	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. 80 strikes (avg 166.7%, max 179.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 24	Sep 4	259.7%	92.8%	179.7%	1.3K	5.8K
$99.00	Jul 24	Sep 4	258.9%	93.0%	178.4%	245	1.0K
$110.00	Jul 24	Sep 4	267.3%	96.5%	177.1%	5.2K	13.8K
$109.00	Jul 24	Sep 4	266.3%	96.2%	176.9%	586	2.4K
$101.00	Jul 24	Aug 28	260.5%	94.3%	176.3%	596	973

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 24	Sep 4	251.8%	90.6%	177.9%	3.9K	6.4K
$101.00	Jul 24	Aug 28	260.8%	94.3%	176.7%	833	1.0K
$97.00	Jul 24	Sep 4	256.9%	93.6%	174.4%	420	979
$100.00	Jul 24	Aug 28	260.1%	94.9%	174.1%	7.9K	6.1K
$104.00	Jul 24	Sep 4	264.3%	96.5%	174.0%	363	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 502 found (best R:R 9.00, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$120.00	$121.00	Jul 29	$0.10	$0.90	$0.10	9.00	$120.10
$109.00	$110.00	Aug 3	$0.10	$0.90	$0.10	9.00	$109.10
$120.00	$121.00	Jul 24	$0.11	$0.89	$0.11	8.09	$120.11
$120.00	$121.00	Jul 27	$0.12	$0.88	$0.12	7.33	$120.12
$117.00	$118.00	Aug 3	$0.12	$0.88	$0.12	7.33	$117.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$84.00	$83.00	Jul 29	$0.10	$0.90	$0.10	9.00	$83.90
$85.00	$84.00	Jul 24	$0.11	$0.89	$0.11	8.09	$84.89
$83.00	$82.00	Jul 27	$0.11	$0.89	$0.11	8.09	$82.89
$85.00	$84.00	Jul 27	$0.12	$0.88	$0.12	7.33	$84.88
$102.00	$101.00	Aug 3	$0.12	$0.88	$0.12	7.33	$101.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 635 found (best R:R 15.67, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$95.00	$97.00	Aug 5	$1.77	$1.77	$0.23	7.70	$96.77
$86.00	$87.00	Jul 27	$0.85	$0.85	$0.15	5.67	$86.85
$82.00	$83.00	Jul 31	$0.85	$0.85	$0.15	5.67	$82.85
$85.00	$86.00	Jul 31	$0.85	$0.85	$0.15	5.67	$85.85
$90.00	$91.00	Jul 24	$0.83	$0.83	$0.17	4.88	$90.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$108.00	$106.00	Aug 5	$1.88	$1.88	$0.12	15.67	$106.12
$113.00	$111.00	Jul 29	$1.80	$1.80	$0.20	9.00	$111.20
$119.00	$118.00	Jul 27	$0.88	$0.88	$0.12	7.33	$118.12
$121.00	$120.00	Jul 31	$0.88	$0.88	$0.12	7.33	$120.12
$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. 80 found (avg debit $0.45, cheapest $0.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$121.00	Jul 24	Jul 27	$0.25	265.5%	151.3%
$118.00	Jul 24	Jul 27	$0.26	267.8%	151.4%
$120.00	Jul 24	Jul 27	$0.26	266.3%	152.1%
$119.00	Jul 24	Jul 27	$0.27	266.9%	151.4%
$114.00	Jul 24	Jul 27	$0.29	268.2%	150.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$118.00	Jul 24	Jul 27	$0.22	267.8%	151.5%
$82.00	Jul 24	Jul 27	$0.25	254.6%	151.3%
$116.00	Jul 24	Jul 27	$0.25	268.7%	151.6%
$119.00	Jul 24	Jul 27	$0.25	266.9%	151.5%
$83.00	Jul 24	Jul 27	$0.28	252.2%	151.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 305 found (cheapest 11.73% of stock, avg 19.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$98.00	Jul 24	$7.60	$4.28	$11.88	$86.12	$109.88	11.73%
$99.00	Jul 24	$7.10	$4.80	$11.90	$87.10	$110.90	11.75%
$100.00	Jul 24	$6.63	$5.30	$11.93	$88.07	$111.93	11.78%
$101.00	Jul 24	$6.13	$5.80	$11.93	$89.07	$112.93	11.78%
$97.00	Jul 24	$8.15	$3.88	$12.03	$84.97	$109.03	11.88%
$102.00	Jul 24	$5.70	$6.38	$12.08	$89.92	$114.08	11.93%
$96.00	Jul 24	$8.73	$3.43	$12.16	$83.84	$108.16	12.01%
$103.00	Jul 24	$5.25	$6.98	$12.23	$90.77	$115.23	12.08%
$104.00	Jul 24	$4.88	$7.53	$12.41	$91.59	$116.41	12.26%
$95.00	Jul 24	$9.38	$3.08	$12.46	$82.54	$107.46	12.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 7.98% of stock, avg 15.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$107.00	$98.00	Jul 24	$3.80	$4.28	$8.08	$89.92	$115.08
$106.00	$98.00	Jul 24	$4.13	$4.28	$8.41	$89.59	$114.41
$107.00	$99.00	Jul 24	$3.80	$4.80	$8.60	$90.40	$115.60
$105.00	$98.00	Jul 24	$4.50	$4.28	$8.78	$89.22	$113.78
$106.00	$99.00	Jul 24	$4.13	$4.80	$8.93	$90.07	$114.93
$107.00	$98.00	Jul 27	$4.18	$4.80	$8.98	$89.02	$115.98
$107.00	$100.00	Jul 24	$3.80	$5.30	$9.10	$90.90	$116.10
$104.00	$98.00	Jul 24	$4.88	$4.28	$9.16	$88.84	$113.16
$105.00	$99.00	Jul 24	$4.50	$4.80	$9.30	$89.70	$114.30
$106.00	$98.00	Jul 27	$4.53	$4.80	$9.33	$88.67	$115.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 345 found (best R:R 15.67, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
92/95	100/102	Sep 4	$2.82	$0.18	15.67	$92.18	$102.82
85/87	90/92	Aug 14	$1.87	$0.13	14.38	$85.13	$91.87
88/89	93/95	Aug 3	$1.84	$0.16	11.50	$87.16	$94.84
84/87	95/97	Aug 5	$2.76	$0.24	11.50	$84.24	$97.76
84/85	91/92	Jul 31	$0.90	$0.10	9.00	$84.10	$91.90
93/94	98/100	Aug 5	$1.80	$0.20	9.00	$92.20	$99.80
82/83	88/89	Aug 7	$0.90	$0.10	9.00	$82.10	$88.90
83/84	90/91	Aug 7	$0.90	$0.10	9.00	$83.10	$90.90
87/88	91/92	Aug 7	$0.90	$0.10	9.00	$87.10	$91.90
88/89	94/95	Aug 21	$0.90	$0.10	9.00	$88.10	$94.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 174 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.00	$88.00	$89.00	Jul 24	$0.05	$0.95	19.00
$97.00	$98.00	$99.00	Jul 24	$0.05	$0.95	19.00
$98.00	$99.00	$100.00	Jul 27	$0.05	$0.95	19.00
$105.00	$106.00	$107.00	Jul 31	$0.05	$0.95	19.00
$82.00	$83.00	$84.00	Aug 7	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$114.00	$115.00	$116.00	Jul 24	$0.05	$0.95	19.00
$94.00	$95.00	$96.00	Jul 27	$0.05	$0.95	19.00
$96.00	$97.00	$98.00	Jul 27	$0.05	$0.95	19.00
$102.00	$103.00	$104.00	Jul 29	$0.05	$0.95	19.00
$107.00	$108.00	$109.00	Jul 31	$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. 21 found (best net $-3.89, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Aug 5	-$2.71	$2.29
$115.00	$120.00	1:2	Aug 21	-$4.06	$0.94
$120.00	$121.00	1:2	Jul 24	-$0.87	$0.13
$119.00	$120.00	1:2	Jul 24	-$0.96	$0.04
$110.00	$115.00	1:2	Aug 21	-$4.97	$0.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$106.00	1:2	Aug 3	-$3.89	$5.11
$87.00	$84.00	1:2	Aug 5	-$0.81	$2.19
$93.00	$89.00	1:2	Aug 5	-$2.36	$1.64
$83.00	$82.00	1:2	Jul 24	-$0.34	$0.66
$84.00	$83.00	1:2	Jul 24	-$0.40	$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 188 found (best yield 11.16%, avg 5.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Aug 28	$11.30	0.55	0.7%	11.16%	11.89%	17	46
$102.00	Sep 4	$10.95	0.55	0.7%	10.81%	11.54%	10	--
$102.00	Aug 21	$10.90	0.55	0.7%	10.76%	11.50%	66	43
$103.00	Aug 28	$10.90	0.54	1.7%	10.76%	12.48%	10	61
$104.00	Aug 28	$10.55	0.52	2.7%	10.42%	13.12%	19	64
$103.00	Sep 4	$10.55	0.54	1.7%	10.42%	12.14%	3	--
$103.00	Aug 21	$10.45	0.53	1.7%	10.32%	12.04%	205	169
$105.00	Aug 28	$10.25	0.51	3.7%	10.12%	13.82%	10	301
$104.00	Sep 4	$10.15	0.53	2.7%	10.02%	12.73%	1	--
$104.00	Aug 21	$10.05	0.52	2.7%	9.92%	12.63%	87	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 138,543

Total Puts 93,128

Put/Call Ratio 0.67

Net Difference 45,415

Prior's Put/Call Breakdown

Total Calls 163,745

Total Puts 106,990

Put/Call Ratio 0.65

Net Difference 56,755

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