INTC - Options Database

INTC

INTEL CORP

$99.54 -3.00%

(7/23 13:00) ◀

Thursday, July 23, 2026 (2:00pm)

▶ (7/23 14:06)

◀ 7/23 14:00 ▶

Option Volume

Detail

ℹ

Current (07/23 2:00pm) 364,746

Calls: 214,937 (59%)

Puts: 149,809 (41%)

Prior (07/22) 396,088

Calls: 246,869 (62%)

Puts: 149,219 (38%)

Current vs Prior -7.91%

Calls: -12.93% (Calls)

Puts: +0.40% (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 -48.32%

Calls: -51.83%

Puts: -42.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 2:00pm) $171.54M

Calls: $100.63M (59%)

Puts: $70.91M (41%)

Prior (07/22) $135.45M

Calls: $90.00M (66%)

Puts: $45.45M (34%)

Current vs Prior +26.65%

Calls: +11.82%

Puts: +56.02%

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 -55.57%

Calls: -62.64%

Puts: -39.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 2:00pm) 0.70

Prior (07/22) 0.60

Current vs Prior +15.31%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +20.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 2:00pm) 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 12.21% | 13.26%12.21% | 16.02%22.71% | 29.89%

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

Current vs Prior -6.52% | -5.50%-6.52% | -5.39%-3.88% | -6.63%

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

Current vs 7-Day Avg +85.52% | +28.60%+40.91% | -1.67%+161.28% | +9.07%

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

Current vs 7-Day Eod -6.52% | -5.50%-6.52% | -5.39%-3.88% | -6.63%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.46% | 4.54%

Calls: 3.28% | 4.51%

Puts: 1.65% | 4.58%

Prior 3.72% | 4.86%

Calls: 4.41% | 5.48%

Puts: 3.03% | 4.23%

Current vs Prior -33.87% | -6.58%

Prior 7-Day Avg 4.34% | 5.00%

Calls: 4.05% | 5.29%

Puts: 4.64% | 4.71%

Current vs 7-Day Avg -43.37% | -9.20%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.70.

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
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 505 of results (avg 4.7%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Jul 24	12.10	12.35	$12.23	2.0%	67	0.81	85
$110.00	Jul 24	2.36	2.41	$2.38	2.1%	9.8K	0.28	13.8K
$90.00	Jul 24	11.35	11.60	$11.48	2.2%	1.1K	0.78	1.8K
$113.00	Jul 24	1.75	1.79	$1.77	2.3%	1.6K	0.22	1.1K
$85.00	Jul 24	15.30	15.65	$15.48	2.3%	25	0.89	163

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 24	0.84	0.85	$0.85	1.2%	5.0K	0.12	4.2K
$90.00	Jul 24	1.87	1.90	$1.89	1.6%	7.1K	0.22	6.4K
$117.00	Jul 24	18.40	18.70	$18.55	1.6%	7	0.84	327
$100.00	Jul 24	6.00	6.10	$6.05	1.7%	9.7K	0.48	5.9K
$115.00	Jul 27	17.05	17.35	$17.20	1.7%	2	0.78	84

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.68, cheapest $0.34)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Jul 24	0.90	0.96	$0.93	6.5%	295	0.13	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	0.33	0.34	$0.34	2.9%	5.1K	0.05	6.6K
$81.00	Jul 24	0.40	0.41	$0.41	2.4%	1.7K	0.06	1.0K
$82.00	Jul 24	0.48	0.50	$0.49	4.1%	521	0.07	677
$80.00	Jul 27	0.47	0.52	$0.50	10.0%	1.3K	0.07	806
$83.00	Jul 24	0.58	0.60	$0.59	3.4%	558	0.09	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 316 found (avg delta 0.67, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	19.75	20.30	$20.02	2.7%	355	0.95	396
$81.00	Jul 24	18.50	19.45	$18.98	5.0%	8	0.94	69
$80.00	Jul 27	19.50	20.80	$20.15	6.5%	17	0.93	24
$82.00	Jul 24	17.85	18.50	$18.18	3.6%	2	0.93	15
$81.00	Jul 27	18.70	19.90	$19.30	6.2%	20	0.92	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Jul 24	20.05	20.55	$20.30	2.5%	19	0.86	162
$118.00	Jul 24	19.20	19.65	$19.42	2.3%	7	0.85	224
$117.00	Jul 24	18.40	18.70	$18.55	1.6%	7	0.84	327
$119.00	Jul 27	20.45	20.90	$20.67	2.2%	1	0.83	5
$116.00	Jul 24	17.50	17.90	$17.70	2.3%	4	0.82	246

Most actively traded options today. High liquidity = easy entry/exit. 650 active (total vol 196.7K, top 9.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 24	2.36	2.41	$2.38	2.1%	9.8K	0.28	13.8K
$105.00	Jul 24	3.70	3.80	$3.75	2.7%	9.5K	0.39	4.9K
$115.00	Jul 24	1.42	1.46	$1.44	2.8%	7.4K	0.19	13.7K
$110.00	Jul 31	3.95	4.20	$4.08	6.1%	5.2K	0.34	7.6K
$107.00	Jul 24	3.10	3.20	$3.15	3.2%	4.6K	0.34	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 24	6.00	6.10	$6.05	1.7%	9.7K	0.48	5.9K
$95.00	Jul 24	3.60	3.70	$3.65	2.7%	7.9K	0.35	6.8K
$90.00	Jul 24	1.87	1.90	$1.89	1.6%	7.1K	0.22	6.4K
$80.00	Jul 24	0.33	0.34	$0.34	2.9%	5.1K	0.05	6.6K
$85.00	Jul 24	0.84	0.85	$0.85	1.2%	5.0K	0.12	4.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 172.4%, max 190.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Jul 24	Sep 4	269.1%	92.5%	190.7%	330	1.0K
$100.00	Jul 24	Sep 4	269.6%	92.9%	190.1%	2.5K	5.8K
$101.00	Jul 24	Sep 4	269.4%	93.2%	189.1%	1.4K	949
$110.00	Jul 24	Sep 4	273.9%	96.7%	183.3%	9.8K	13.8K
$109.00	Jul 24	Sep 4	273.4%	97.0%	181.9%	1.0K	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$97.00	Jul 24	Sep 4	267.7%	92.7%	188.9%	576	979
$93.00	Jul 24	Sep 4	262.8%	91.8%	186.3%	1.1K	1.5K
$92.00	Jul 24	Sep 4	261.9%	91.9%	185.1%	1.0K	1.2K
$95.00	Jul 24	Sep 4	266.8%	93.7%	184.7%	7.9K	6.8K
$99.00	Jul 24	Aug 28	269.1%	95.0%	183.3%	708	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 497 found (best R:R 10.11, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$116.00	Aug 7	$0.10	$0.90	$0.10	9.00	$115.10
$118.00	$119.00	Jul 24	$0.11	$0.89	$0.11	8.09	$118.11
$117.00	$118.00	Jul 24	$0.12	$0.88	$0.12	7.33	$117.12
$112.00	$113.00	Aug 3	$0.12	$0.88	$0.12	7.33	$112.12
$107.00	$108.00	Aug 28	$0.12	$0.88	$0.12	7.33	$107.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$87.00	$85.00	Aug 5	$0.18	$1.82	$0.18	10.11	$86.82
$84.00	$83.00	Jul 24	$0.11	$0.89	$0.11	8.09	$83.89
$82.00	$81.00	Jul 27	$0.11	$0.89	$0.11	8.09	$81.89
$84.00	$83.00	Jul 29	$0.11	$0.89	$0.11	8.09	$83.89
$85.00	$81.00	Aug 3	$0.45	$3.55	$0.45	7.89	$84.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 637 found (best R:R 14.38, avg 1.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$86.00	Jul 24	$0.88	$0.88	$0.12	7.33	$85.88
$83.00	$84.00	Jul 24	$0.87	$0.87	$0.13	6.69	$83.87
$80.00	$81.00	Jul 31	$0.86	$0.86	$0.14	6.14	$80.86
$84.00	$85.00	Jul 24	$0.85	$0.85	$0.15	5.67	$84.85
$80.00	$81.00	Jul 27	$0.85	$0.85	$0.15	5.67	$80.85

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
$119.00	$118.00	Jul 24	$0.88	$0.88	$0.12	7.33	$118.12
$116.00	$115.00	Jul 27	$0.88	$0.88	$0.12	7.33	$115.12
$94.00	$93.00	Aug 5	$0.88	$0.88	$0.12	7.33	$93.12
$113.00	$112.00	Aug 7	$0.88	$0.88	$0.12	7.33	$112.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.49, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Jul 24	Jul 27	$0.13	259.6%	146.6%
$87.00	Jul 24	Jul 27	$0.15	258.0%	146.4%
$81.00	Jul 24	Jul 27	$0.32	258.6%	146.4%
$119.00	Jul 24	Jul 27	$0.35	273.2%	155.9%
$118.00	Jul 24	Jul 27	$0.37	272.9%	155.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Jul 24	Jul 27	$0.16	259.6%	146.6%
$81.00	Jul 24	Jul 27	$0.18	258.6%	146.5%
$82.00	Jul 24	Jul 27	$0.21	258.1%	146.0%
$83.00	Jul 24	Jul 27	$0.23	257.7%	145.9%
$84.00	Jul 24	Jul 27	$0.27	256.8%	146.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 308 found (cheapest 11.65% of stock, avg 19.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$98.00	Jul 24	$6.63	$4.97	$11.60	$86.40	$109.60	11.65%
$99.00	Jul 24	$6.10	$5.53	$11.63	$87.37	$110.63	11.68%
$97.00	Jul 24	$7.13	$4.53	$11.66	$85.34	$108.66	11.71%
$96.00	Jul 24	$7.68	$4.05	$11.73	$84.27	$107.73	11.78%
$100.00	Jul 24	$5.68	$6.05	$11.73	$88.27	$111.73	11.78%
$101.00	Jul 24	$5.23	$6.63	$11.86	$89.14	$112.86	11.91%
$95.00	Jul 24	$8.23	$3.65	$11.88	$83.12	$106.88	11.93%
$94.00	Jul 24	$8.85	$3.20	$12.05	$81.95	$106.05	12.11%
$102.00	Jul 24	$4.83	$7.23	$12.06	$89.94	$114.06	12.12%
$93.00	Jul 24	$9.45	$2.83	$12.28	$80.72	$105.28	12.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 7.84% of stock, avg 15.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$105.00	$96.00	Jul 24	$3.75	$4.05	$7.80	$88.20	$112.80
$104.00	$96.00	Jul 24	$4.08	$4.05	$8.13	$87.87	$112.13
$105.00	$97.00	Jul 24	$3.75	$4.53	$8.28	$88.72	$113.28
$103.00	$96.00	Jul 24	$4.45	$4.05	$8.50	$87.50	$111.50
$104.00	$97.00	Jul 24	$4.08	$4.53	$8.61	$88.39	$112.61
$105.00	$98.00	Jul 24	$3.75	$4.97	$8.72	$89.28	$113.72
$105.00	$96.00	Jul 27	$4.22	$4.53	$8.75	$87.25	$113.75
$102.00	$96.00	Jul 24	$4.83	$4.05	$8.88	$87.12	$110.88
$103.00	$97.00	Jul 24	$4.45	$4.53	$8.98	$88.02	$111.98
$104.00	$98.00	Jul 24	$4.08	$4.97	$9.05	$88.95	$113.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 362 found (best R:R 19.00, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
90/91	93/95	Aug 3	$1.90	$0.10	19.00	$89.10	$94.90
89/90	98/100	Aug 5	$1.84	$0.16	11.50	$88.16	$99.84
80/82	88/90	Aug 21	$1.83	$0.17	10.76	$80.17	$89.83
80/81	93/95	Aug 3	$1.81	$0.19	9.53	$79.19	$94.81
93/94	98/100	Aug 5	$1.81	$0.19	9.53	$92.19	$99.81
86/87	88/89	Jul 24	$0.90	$0.10	9.00	$86.10	$88.90
88/89	91/92	Jul 27	$0.90	$0.10	9.00	$88.10	$91.90
88/89	93/94	Jul 27	$0.90	$0.10	9.00	$88.10	$93.90
88/89	93/94	Jul 29	$0.90	$0.10	9.00	$88.10	$93.90
87/88	90/91	Jul 31	$0.90	$0.10	9.00	$87.10	$90.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$88.00	$89.00	$90.00	Jul 27	$0.05	$0.95	19.00
$110.00	$111.00	$112.00	Jul 27	$0.05	$0.95	19.00
$108.00	$109.00	$110.00	Jul 31	$0.05	$0.95	19.00
$115.00	$116.00	$117.00	Jul 31	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Aug 7	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$102.00	$103.00	$104.00	Jul 24	$0.05	$0.95	19.00
$106.00	$107.00	$108.00	Jul 24	$0.05	$0.95	19.00
$98.00	$99.00	$100.00	Jul 27	$0.05	$0.95	19.00
$104.00	$105.00	$106.00	Jul 27	$0.05	$0.95	19.00
$107.00	$108.00	$109.00	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. 27 found (best net $-4.43, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$111.00	$118.00	1:2	Sep 4	-$5.31	$1.69
$110.00	$115.00	1:2	Aug 21	-$4.43	$0.57
$110.00	$114.00	1:2	Aug 5	-$3.60	$0.40
$118.00	$119.00	1:2	Jul 24	-$0.82	$0.18
$117.00	$118.00	1:2	Jul 24	-$0.92	$0.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$106.00	1:2	Aug 3	-$4.43	$4.57
$85.00	$81.00	1:2	Aug 3	-$1.25	$2.75
$81.00	$80.00	1:2	Jul 24	-$0.27	$0.73
$82.00	$81.00	1:2	Jul 24	-$0.33	$0.67
$83.00	$82.00	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. 194 found (best yield 12.06%, avg 5.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Aug 28	$12.00	0.56	0.5%	12.06%	12.52%	264	166
$100.00	Sep 4	$11.95	0.58	0.5%	12.01%	12.47%	7	--
$101.00	Sep 4	$11.60	0.56	1.5%	11.65%	13.12%	10	--
$103.00	Sep 4	$11.50	0.55	3.5%	11.55%	15.03%	3	--
$101.00	Aug 28	$11.20	0.55	1.5%	11.25%	12.72%	13	24
$102.00	Sep 4	$11.05	0.56	2.5%	11.10%	13.57%	15	--
$100.00	Aug 21	$10.85	0.55	0.5%	10.90%	11.36%	729	8.6K
$102.00	Aug 28	$10.85	0.54	2.5%	10.90%	13.37%	17	46
$101.00	Aug 21	$10.40	0.54	1.5%	10.45%	11.91%	78	84
$103.00	Aug 28	$10.40	0.53	3.5%	10.45%	13.92%	12	61

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 214,937

Total Puts 149,809

Put/Call Ratio 0.70

Net Difference 65,128

Prior's Put/Call Breakdown

Total Calls 246,869

Total Puts 149,219

Put/Call Ratio 0.60

Net Difference 97,650

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