INTC - Options Database

INTC

INTEL CORP

$101.22 -1.36%

(7/23 12:00) ◀

Thursday, July 23, 2026 (1:00pm)

▶ (7/23 14:00)

◀ 7/23 13:00 ▶

Option Volume

Detail

ℹ

Current (07/23 1:00pm) 302,169

Calls: 181,014 (60%)

Puts: 121,155 (40%)

Prior (07/22) 349,358

Calls: 219,135 (63%)

Puts: 130,223 (37%)

Current vs Prior -13.51%

Calls: -17.40% (Calls)

Puts: -6.96% (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 -57.19%

Calls: -59.44%

Puts: -53.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 1:00pm) $141.23M

Calls: $89.19M (63%)

Puts: $52.05M (37%)

Prior (07/22) $117.57M

Calls: $80.25M (68%)

Puts: $37.33M (32%)

Current vs Prior +20.12%

Calls: +11.14%

Puts: +39.44%

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 -63.42%

Calls: -66.89%

Puts: -55.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 1:00pm) 0.67

Prior (07/22) 0.59

Current vs Prior +12.63%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +15.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 1:00pm) 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% | 13.27%12.35% | 15.98%22.70% | 31.38%

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

Current vs Prior -5.43% | -5.45%-5.43% | -5.68%-3.93% | -1.98%

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

Current vs 7-Day Avg +87.70% | +28.67%+42.57% | -1.97%+161.15% | +14.50%

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

Current vs 7-Day Eod -5.43% | -5.45%-5.43% | -5.68%-3.93% | -1.98%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.39% | 4.85%

Calls: 1.63% | 5.32%

Puts: 3.15% | 4.38%

Prior 3.72% | 4.86%

Calls: 4.41% | 5.48%

Puts: 3.03% | 4.23%

Current vs Prior -35.75% | -0.21%

Prior 7-Day Avg 4.34% | 5.00%

Calls: 4.05% | 5.29%

Puts: 4.64% | 4.71%

Current vs 7-Day Avg -44.99% | -3.00%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($89.19M). 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
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 528 of results (avg 4.7%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Jul 24	6.10	6.20	$6.15	1.6%	971	0.54	949
$120.00	Jul 24	1.08	1.10	$1.09	1.8%	12.1K	0.15	31.9K
$110.00	Jul 24	2.92	2.98	$2.95	2.0%	8.7K	0.32	13.8K
$86.00	Aug 14	19.00	19.45	$19.23	2.3%	4	0.78	--
$90.00	Aug 14	16.30	16.70	$16.50	2.4%	1.1K	0.72	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 24	0.67	0.68	$0.68	1.5%	4.0K	0.10	4.2K
$100.00	Aug 21	10.30	10.50	$10.40	1.9%	2.0K	0.43	19.2K
$88.00	Jul 27	1.50	1.53	$1.52	2.0%	131	0.17	30
$117.00	Aug 7	19.40	19.80	$19.60	2.0%	4	0.69	372
$121.00	Jul 24	20.45	20.90	$20.67	2.2%	5	0.86	347

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.71, cheapest $0.32)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Jul 24	0.95	1.01	$0.98	6.1%	719	0.14	640

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Jul 24	0.31	0.33	$0.32	6.3%	1.6K	0.05	1.0K
$82.00	Jul 24	0.38	0.42	$0.40	10.0%	460	0.06	677
$83.00	Jul 24	0.46	0.50	$0.48	8.3%	444	0.07	1.3K
$81.00	Jul 27	0.50	0.55	$0.53	9.4%	11	0.07	140
$84.00	Jul 24	0.55	0.60	$0.57	8.8%	711	0.08	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 320 found (avg delta 0.67, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Jul 24	20.30	21.00	$20.65	3.4%	7	0.95	69
$82.00	Jul 24	19.35	20.10	$19.73	3.8%	1	0.94	15
$81.00	Jul 27	20.30	21.35	$20.83	5.0%	20	0.93	30
$83.00	Jul 24	18.45	19.10	$18.77	3.5%	2	0.93	7
$84.00	Jul 24	17.40	18.25	$17.83	4.8%	6	0.92	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Jul 24	20.45	20.90	$20.67	2.2%	5	0.86	347
$120.00	Jul 24	19.60	20.05	$19.83	2.3%	46	0.85	2.3K
$119.00	Jul 24	18.70	19.15	$18.92	2.4%	18	0.83	162
$120.00	Jul 27	19.85	20.35	$20.10	2.5%	--	0.82	50
$118.00	Jul 24	17.85	18.25	$18.05	2.2%	7	0.82	224

Most actively traded options today. High liquidity = easy entry/exit. 644 active (total vol 178.2K, top 12.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 24	1.08	1.10	$1.09	1.8%	12.1K	0.15	31.9K
$110.00	Jul 24	2.92	2.98	$2.95	2.0%	8.7K	0.32	13.8K
$105.00	Jul 24	4.40	4.55	$4.47	3.4%	8.2K	0.43	4.9K
$115.00	Jul 24	1.81	1.86	$1.84	2.7%	5.4K	0.22	13.7K
$110.00	Jul 31	4.50	4.75	$4.63	5.4%	4.8K	0.37	7.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 24	5.20	5.40	$5.30	3.8%	8.5K	0.44	5.9K
$95.00	Jul 24	3.00	3.15	$3.08	4.9%	7.3K	0.30	6.8K
$90.00	Jul 24	1.54	1.58	$1.56	2.6%	5.1K	0.18	6.4K
$85.00	Jul 24	0.67	0.68	$0.68	1.5%	4.0K	0.10	4.2K
$100.00	Jul 31	7.00	7.25	$7.13	3.5%	2.8K	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. 82 strikes (avg 172.0%, max 188.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 24	Sep 4	264.4%	91.5%	188.9%	1.9K	5.8K
$99.00	Jul 24	Sep 4	263.6%	91.6%	187.8%	325	1.0K
$108.00	Jul 24	Aug 28	273.6%	95.2%	187.3%	801	1.7K
$106.00	Jul 24	Aug 28	273.0%	95.2%	186.9%	1.5K	1.8K
$113.00	Jul 24	Aug 28	272.9%	96.0%	184.3%	1.4K	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$108.00	Jul 24	Aug 28	273.6%	95.2%	187.3%	207	481
$106.00	Jul 24	Aug 28	273.0%	95.2%	186.9%	154	1.6K
$103.00	Jul 24	Aug 28	270.0%	94.5%	185.7%	2.8K	997
$97.00	Jul 24	Sep 4	261.5%	92.2%	183.6%	502	979
$116.00	Jul 24	Aug 28	273.0%	96.3%	183.4%	4	253

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 491 found (best R:R 9.00, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$109.00	$110.00	Aug 5	$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
$120.00	$121.00	Jul 29	$0.12	$0.88	$0.12	7.33	$120.12
$96.00	$97.00	Aug 3	$0.12	$0.88	$0.12	7.33	$96.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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
$84.00	$83.00	Jul 27	$0.12	$0.88	$0.12	7.33	$83.88
$82.00	$81.00	Jul 29	$0.12	$0.88	$0.12	7.33	$81.88
$86.00	$85.00	Jul 24	$0.13	$0.87	$0.13	6.69	$85.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 638 found (best R:R 14.38, avg 1.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$94.00	$95.00	Jul 29	$0.90	$0.90	$0.10	9.00	$94.90
$85.00	$86.00	Jul 24	$0.89	$0.89	$0.11	8.09	$85.89
$87.00	$88.00	Jul 29	$0.88	$0.88	$0.12	7.33	$87.88
$87.00	$88.00	Jul 24	$0.87	$0.87	$0.13	6.69	$87.87
$81.00	$86.00	Jul 27	$4.35	$4.35	$0.65	6.69	$85.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$117.00	$115.00	Aug 3	$1.87	$1.87	$0.13	14.38	$115.13
$121.00	$116.00	Jul 29	$4.62	$4.62	$0.38	12.16	$116.38
$121.00	$120.00	Jul 31	$0.88	$0.88	$0.12	7.33	$120.12
$100.00	$99.00	Aug 5	$0.88	$0.88	$0.12	7.33	$99.12
$119.00	$118.00	Jul 24	$0.87	$0.87	$0.13	6.69	$118.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.44, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Jul 24	Jul 27	$0.18	255.1%	149.5%
$121.00	Jul 24	Jul 27	$0.30	271.5%	154.4%
$120.00	Jul 24	Jul 27	$0.31	271.1%	153.9%
$119.00	Jul 24	Jul 27	$0.32	272.9%	154.4%
$118.00	Jul 24	Jul 27	$0.33	273.0%	154.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$119.00	Jul 24	Jul 27	$0.06	272.9%	154.4%
$81.00	Jul 24	Jul 27	$0.21	255.1%	149.5%
$82.00	Jul 24	Jul 27	$0.21	256.2%	148.6%
$83.00	Jul 24	Jul 27	$0.24	255.4%	148.2%
$84.00	Jul 24	Jul 27	$0.27	254.8%	148.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 313 found (cheapest 11.79% of stock, avg 19.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$99.00	Jul 24	$7.13	$4.80	$11.93	$87.07	$110.93	11.79%
$100.00	Jul 24	$6.63	$5.30	$11.93	$88.07	$111.93	11.79%
$98.00	Jul 24	$7.65	$4.35	$12.00	$86.00	$110.00	11.86%
$101.00	Jul 24	$6.15	$5.85	$12.00	$89.00	$113.00	11.86%
$102.00	Jul 24	$5.70	$6.35	$12.05	$89.95	$114.05	11.90%
$97.00	Jul 24	$8.23	$3.88	$12.11	$84.89	$109.11	11.96%
$96.00	Jul 24	$8.77	$3.45	$12.22	$83.78	$108.22	12.07%
$103.00	Jul 24	$5.28	$6.98	$12.26	$90.74	$115.26	12.11%
$95.00	Jul 24	$9.40	$3.08	$12.48	$82.52	$107.48	12.33%
$104.00	Jul 24	$4.88	$7.60	$12.48	$91.52	$116.48	12.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 8.10% of stock, avg 15.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$107.00	$98.00	Jul 24	$3.85	$4.35	$8.20	$89.80	$115.20
$106.00	$98.00	Jul 24	$4.20	$4.35	$8.55	$89.45	$114.55
$107.00	$99.00	Jul 24	$3.85	$4.80	$8.65	$90.35	$115.65
$105.00	$98.00	Jul 24	$4.47	$4.35	$8.82	$89.18	$113.82
$106.00	$99.00	Jul 24	$4.20	$4.80	$9.00	$90.00	$115.00
$107.00	$98.00	Jul 27	$4.22	$4.83	$9.05	$88.95	$116.05
$107.00	$100.00	Jul 24	$3.85	$5.30	$9.15	$90.85	$116.15
$104.00	$98.00	Jul 24	$4.88	$4.35	$9.23	$88.77	$113.23
$105.00	$99.00	Jul 24	$4.47	$4.80	$9.27	$89.73	$114.27
$106.00	$98.00	Jul 27	$4.58	$4.83	$9.41	$88.59	$115.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 346 found (best R:R 13.29, avg credit $1.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
87/88	93/95	Aug 3	$1.86	$0.14	13.29	$86.14	$94.86
86/87	93/95	Aug 3	$1.84	$0.16	11.50	$85.16	$94.84
86/87	89/90	Jul 24	$0.90	$0.10	9.00	$86.10	$89.90
87/88	91/92	Jul 27	$0.90	$0.10	9.00	$87.10	$91.90
81/82	90/91	Jul 29	$0.90	$0.10	9.00	$81.10	$90.90
83/84	89/90	Jul 31	$0.90	$0.10	9.00	$83.10	$89.90
85/86	93/94	Aug 14	$0.90	$0.10	9.00	$85.10	$93.90
88/89	93/94	Aug 21	$0.90	$0.10	9.00	$88.10	$93.90
83/84	90/91	Aug 28	$0.90	$0.10	9.00	$83.10	$90.90
89/90	91/93	Jul 29	$1.79	$0.21	8.52	$88.21	$92.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$91.00	$92.00	Jul 27	$0.05	$0.95	19.00
$100.00	$101.00	$102.00	Jul 29	$0.05	$0.95	19.00
$109.00	$110.00	$111.00	Jul 29	$0.05	$0.95	19.00
$92.00	$93.00	$94.00	Jul 31	$0.05	$0.95	19.00
$94.00	$95.00	$96.00	Jul 31	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$107.00	$108.00	$109.00	Jul 24	$0.05	$0.95	19.00
$109.00	$110.00	$111.00	Jul 24	$0.05	$0.95	19.00
$111.00	$112.00	$113.00	Jul 24	$0.05	$0.95	19.00
$92.00	$93.00	$94.00	Jul 27	$0.05	$0.95	19.00
$94.00	$95.00	$96.00	Jul 27	$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. 28 found (best net $-3.53, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Aug 5	-$3.31	$1.69
$111.00	$118.00	1:2	Sep 4	-$5.71	$1.29
$115.00	$120.00	1:2	Aug 21	-$4.08	$0.92
$120.00	$121.00	1:2	Jul 24	-$0.87	$0.13
$110.00	$115.00	1:2	Aug 21	-$4.94	$0.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$106.00	1:2	Aug 3	-$3.53	$5.47
$85.00	$81.00	1:2	Aug 3	-$0.55	$3.45
$82.00	$81.00	1:2	Jul 24	-$0.24	$0.76
$83.00	$82.00	1:2	Jul 24	-$0.32	$0.68
$84.00	$83.00	1:2	Jul 24	-$0.39	$0.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 190 found (best yield 12.35%, avg 5.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Sep 4	$12.50	0.56	0.8%	12.35%	13.12%	12	--
$103.00	Sep 4	$12.10	0.56	1.8%	11.95%	13.71%	3	--
$102.00	Aug 28	$11.60	0.57	0.8%	11.46%	12.23%	17	46
$103.00	Aug 28	$11.15	0.55	1.8%	11.02%	12.77%	12	61
$102.00	Aug 21	$10.90	0.55	0.8%	10.77%	11.54%	191	43
$104.00	Sep 4	$10.85	0.54	2.8%	10.72%	13.47%	1	--
$104.00	Aug 28	$10.75	0.54	2.8%	10.62%	13.37%	21	64
$103.00	Aug 21	$10.45	0.53	1.8%	10.32%	12.08%	205	169
$105.00	Aug 28	$10.35	0.53	3.7%	10.23%	13.96%	13	301
$104.00	Aug 21	$10.05	0.52	2.8%	9.93%	12.68%	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 181,014

Total Puts 121,155

Put/Call Ratio 0.67

Net Difference 59,859

Prior's Put/Call Breakdown

Total Calls 219,135

Total Puts 130,223

Put/Call Ratio 0.59

Net Difference 88,912

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