INTC - Options Database

INTC

INTEL CORP

$99.55 -2.99%

(7/23 14:00) ◀

Thursday, July 23, 2026 (2:05pm)

▶ (7/23 15:42)

◀ 7/23 14:06 ▶

Option Volume

Detail

ℹ

Current (07/23 2:05pm) 375,675

Calls: 221,615 (59%)

Puts: 154,060 (41%)

Prior (07/22) 399,858

Calls: 249,292 (62%)

Puts: 150,566 (38%)

Current vs Prior -6.05%

Calls: -11.10% (Calls)

Puts: +2.32% (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 -46.78%

Calls: -50.34%

Puts: -40.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 2:05pm) $175.09M

Calls: $102.05M (58%)

Puts: $73.04M (42%)

Prior (07/22) $137.82M

Calls: $91.81M (67%)

Puts: $46.00M (33%)

Current vs Prior +27.04%

Calls: +11.14%

Puts: +58.78%

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 -54.65%

Calls: -62.12%

Puts: -37.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 2:05pm) 0.70

Prior (07/22) 0.60

Current vs Prior +15.10%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +20.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 2:05pm) 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 12.27% | 13.31%12.27% | 16.02%22.63% | 29.81%

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

Current vs Prior -6.07% | -5.15%-6.07% | -5.40%-4.23% | -6.86%

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

Current vs 7-Day Avg +86.42% | +29.08%+41.59% | -1.68%+160.33% | +8.80%

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

Current vs 7-Day Eod -6.07% | -5.15%-6.07% | -5.40%-4.23% | -6.86%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.46% | 3.77%

Calls: 2.45% | 4.51%

Puts: 2.47% | 3.03%

Prior 3.72% | 4.86%

Calls: 4.41% | 5.48%

Puts: 3.03% | 4.23%

Current vs Prior -33.87% | -22.43%

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% | -24.60%

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
14:05	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 518 of results (avg 4.3%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 24	2.38	2.39	$2.38	0.4%	10.2K	0.28	13.8K
$115.00	Jul 24	1.41	1.43	$1.42	1.4%	7.8K	0.19	13.7K
$108.00	Jul 24	2.85	2.90	$2.88	1.7%	997	0.32	1.7K
$100.00	Jul 24	5.60	5.70	$5.65	1.8%	2.6K	0.52	5.8K
$100.00	Aug 21	10.90	11.10	$11.00	1.8%	754	0.55	8.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 24	1.41	1.42	$1.42	0.7%	1.7K	0.17	1.3K
$86.00	Jul 24	1.01	1.02	$1.02	1.0%	1.2K	0.13	1.2K
$90.00	Jul 24	1.89	1.91	$1.90	1.1%	7.3K	0.22	6.4K
$92.00	Jul 24	2.49	2.52	$2.51	1.2%	1.1K	0.27	1.2K
$89.00	Jul 24	1.63	1.65	$1.64	1.2%	1.4K	0.20	762

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.70, cheapest $0.35)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Jul 24	0.89	0.92	$0.91	3.3%	341	0.13	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	0.34	0.35	$0.35	2.9%	5.1K	0.05	6.6K
$81.00	Jul 24	0.42	0.43	$0.43	2.3%	1.8K	0.06	1.0K
$82.00	Jul 24	0.50	0.51	$0.51	2.0%	526	0.07	677
$80.00	Jul 27	0.50	0.52	$0.51	3.9%	1.3K	0.07	806
$81.00	Jul 27	0.58	0.62	$0.60	6.7%	34	0.08	140

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 318 found (avg delta 0.67, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	19.65	20.30	$19.98	3.3%	355	0.95	396
$81.00	Jul 24	18.60	19.35	$18.98	4.0%	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	18.45	$18.15	3.3%	2	0.93	15
$81.00	Jul 27	18.70	19.75	$19.23	5.5%	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	18.30	18.75	$18.52	2.4%	7	0.84	327
$119.00	Jul 27	20.45	20.85	$20.65	1.9%	1	0.83	5
$116.00	Jul 24	17.45	17.85	$17.65	2.3%	4	0.82	246

Most actively traded options today. High liquidity = easy entry/exit. 653 active (total vol 201.8K, top 10.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 24	2.38	2.39	$2.38	0.4%	10.2K	0.28	13.8K
$105.00	Jul 24	3.70	3.80	$3.75	2.7%	9.8K	0.39	4.9K
$115.00	Jul 24	1.41	1.43	$1.42	1.4%	7.8K	0.19	13.7K
$110.00	Jul 31	3.95	4.15	$4.05	4.9%	5.3K	0.34	7.6K
$107.00	Jul 24	3.10	3.20	$3.15	3.2%	4.7K	0.34	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 24	6.00	6.15	$6.08	2.5%	9.8K	0.48	5.9K
$95.00	Jul 24	3.55	3.70	$3.63	4.1%	8.0K	0.35	6.8K
$90.00	Jul 24	1.89	1.91	$1.90	1.1%	7.3K	0.22	6.4K
$80.00	Jul 24	0.34	0.35	$0.35	2.9%	5.1K	0.05	6.6K
$85.00	Jul 24	0.85	0.87	$0.86	2.3%	5.1K	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 174.3%, max 190.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 24	Sep 4	270.0%	92.8%	190.9%	2.6K	5.8K
$101.00	Jul 24	Sep 4	270.9%	93.3%	190.5%	1.4K	949
$99.00	Jul 24	Sep 4	268.7%	93.2%	188.2%	387	1.0K
$104.00	Jul 24	Sep 4	274.8%	96.2%	185.6%	2.6K	6.7K
$102.00	Jul 24	Sep 4	274.1%	96.1%	185.2%	2.8K	2.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$97.00	Jul 24	Sep 4	267.3%	92.8%	188.2%	618	979
$92.00	Jul 24	Sep 4	263.2%	91.8%	186.7%	1.1K	1.2K
$93.00	Jul 24	Sep 4	262.9%	91.9%	186.0%	1.1K	1.5K
$104.00	Jul 24	Sep 4	274.8%	96.2%	185.6%	428	1.2K
$102.00	Jul 24	Sep 4	274.1%	96.1%	185.2%	1.0K	944

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 484 found (best R:R 10.11, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$112.00	$113.00	Aug 3	$0.12	$0.88	$0.12	7.33	$112.12
$118.00	$119.00	Aug 7	$0.12	$0.88	$0.12	7.33	$118.12
$116.00	$117.00	Jul 24	$0.13	$0.87	$0.13	6.69	$116.13
$117.00	$118.00	Jul 24	$0.13	$0.87	$0.13	6.69	$117.13
$117.00	$118.00	Jul 27	$0.13	$0.87	$0.13	6.69	$117.13

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 29	$0.10	$0.90	$0.10	9.00	$83.90
$82.00	$81.00	Jul 27	$0.11	$0.89	$0.11	8.09	$81.89
$84.00	$83.00	Jul 24	$0.12	$0.88	$0.12	7.33	$83.88
$81.00	$80.00	Jul 31	$0.12	$0.88	$0.12	7.33	$80.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 633 found (best R:R 10.76, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$99.00	$100.00	Aug 3	$0.87	$0.87	$0.13	6.69	$99.87
$81.00	$86.00	Jul 27	$4.28	$4.28	$0.72	5.94	$85.28
$85.00	$86.00	Jul 24	$0.85	$0.85	$0.15	5.67	$85.85
$81.00	$82.00	Jul 31	$0.85	$0.85	$0.15	5.67	$81.85
$80.00	$81.00	Aug 7	$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	$1.83	$1.83	$0.17	10.76	$115.17
$119.00	$118.00	Aug 14	$0.90	$0.90	$0.10	9.00	$118.10
$116.00	$115.00	Jul 24	$0.88	$0.88	$0.12	7.33	$115.12
$119.00	$118.00	Jul 24	$0.88	$0.88	$0.12	7.33	$118.12
$117.00	$116.00	Jul 31	$0.88	$0.88	$0.12	7.33	$116.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.50, cheapest $0.16)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Jul 24	Jul 27	$0.17	261.4%	147.7%
$81.00	Jul 24	Jul 27	$0.25	260.2%	147.1%
$86.00	Jul 24	Jul 27	$0.35	258.9%	147.6%
$87.00	Jul 24	Jul 27	$0.35	259.5%	147.2%
$119.00	Jul 24	Jul 27	$0.38	271.6%	156.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Jul 24	Jul 27	$0.16	261.4%	147.7%
$81.00	Jul 24	Jul 27	$0.17	260.2%	147.1%
$82.00	Jul 24	Jul 27	$0.20	260.2%	146.8%
$83.00	Jul 24	Jul 27	$0.23	260.1%	146.9%
$84.00	Jul 24	Jul 27	$0.25	258.4%	146.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 311 found (cheapest 11.68% of stock, avg 19.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$97.00	Jul 24	$7.10	$4.53	$11.63	$85.37	$108.63	11.68%
$98.00	Jul 24	$6.63	$5.03	$11.66	$86.34	$109.66	11.71%
$99.00	Jul 24	$6.13	$5.55	$11.68	$87.32	$110.68	11.73%
$100.00	Jul 24	$5.65	$6.08	$11.73	$88.27	$111.73	11.78%
$96.00	Jul 24	$7.70	$4.05	$11.75	$84.25	$107.75	11.80%
$101.00	Jul 24	$5.23	$6.63	$11.86	$89.14	$112.86	11.91%
$95.00	Jul 24	$8.25	$3.63	$11.88	$83.12	$106.88	11.93%
$94.00	Jul 24	$8.85	$3.22	$12.07	$81.93	$106.07	12.12%
$102.00	Jul 24	$4.88	$7.23	$12.11	$89.89	$114.11	12.16%
$93.00	Jul 24	$9.45	$2.84	$12.29	$80.71	$105.29	12.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 7.84% of stock, avg 15.53%)

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	$4.13	$4.05	$8.18	$87.82	$112.18
$105.00	$97.00	Jul 24	$3.75	$4.53	$8.28	$88.72	$113.28
$103.00	$96.00	Jul 24	$4.47	$4.05	$8.52	$87.48	$111.52
$104.00	$97.00	Jul 24	$4.13	$4.53	$8.66	$88.34	$112.66
$105.00	$98.00	Jul 24	$3.75	$5.03	$8.78	$89.22	$113.78
$105.00	$96.00	Jul 27	$4.25	$4.58	$8.83	$87.17	$113.83
$102.00	$96.00	Jul 24	$4.88	$4.05	$8.93	$87.07	$110.93
$103.00	$97.00	Jul 24	$4.47	$4.53	$9.00	$88.00	$112.00
$104.00	$98.00	Jul 24	$4.13	$5.03	$9.16	$88.84	$113.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 344 found (best R:R 28.41, avg credit $1.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
97/102	104/109	Sep 4	$4.83	$0.17	28.41	$97.17	$108.83
80/81	93/95	Aug 3	$1.83	$0.17	10.76	$79.17	$94.83
90/91	93/95	Aug 3	$1.83	$0.17	10.76	$89.17	$94.83
80/82	88/90	Aug 21	$1.83	$0.17	10.76	$80.17	$89.83
104/110	111/118	Sep 4	$6.37	$0.63	10.11	$103.63	$117.37
89/90	98/100	Aug 5	$1.81	$0.19	9.53	$88.19	$99.81
93/94	98/100	Aug 5	$1.81	$0.19	9.53	$92.19	$99.81
84/85	86/87	Jul 24	$0.90	$0.10	9.00	$84.10	$86.90
82/83	86/87	Jul 27	$0.90	$0.10	9.00	$82.10	$86.90
84/85	90/91	Jul 31	$0.90	$0.10	9.00	$84.10	$90.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$94.00	$95.00	$96.00	Jul 24	$0.05	$0.95	19.00
$91.00	$92.00	$93.00	Jul 27	$0.05	$0.95	19.00
$98.00	$99.00	$100.00	Jul 27	$0.05	$0.95	19.00
$101.00	$102.00	$103.00	Jul 27	$0.05	$0.95	19.00
$105.00	$106.00	$107.00	Jul 29	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$112.00	$114.00	Aug 28	$0.07	$1.93	27.57
$92.00	$93.00	$94.00	Jul 24	$0.05	$0.95	19.00
$100.00	$101.00	$102.00	Jul 24	$0.05	$0.95	19.00
$92.00	$93.00	$94.00	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	-$5.33	$1.67
$110.00	$115.00	1:2	Aug 21	-$4.41	$0.59
$110.00	$114.00	1:2	Aug 5	-$3.60	$0.40
$118.00	$119.00	1:2	Jul 24	-$0.81	$0.19
$117.00	$118.00	1:2	Jul 24	-$0.88	$0.12

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	-$1.08	$2.92
$81.00	$80.00	1:2	Jul 24	-$0.27	$0.73
$82.00	$81.00	1:2	Jul 24	-$0.35	$0.65
$83.00	$82.00	1:2	Jul 24	-$0.41	$0.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 194 found (best yield 12.00%, avg 5.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Aug 28	$11.95	0.56	0.5%	12.00%	12.46%	275	166
$100.00	Sep 4	$11.95	0.58	0.5%	12.00%	12.46%	12	--
$101.00	Sep 4	$11.60	0.56	1.5%	11.65%	13.11%	10	--
$103.00	Sep 4	$11.50	0.55	3.5%	11.55%	15.02%	3	--
$101.00	Aug 28	$11.20	0.55	1.5%	11.25%	12.71%	13	24
$102.00	Sep 4	$11.05	0.56	2.5%	11.10%	13.56%	16	--
$100.00	Aug 21	$10.90	0.55	0.5%	10.95%	11.40%	754	8.6K
$102.00	Aug 28	$10.85	0.54	2.5%	10.90%	13.36%	17	46
$101.00	Aug 21	$10.40	0.54	1.5%	10.45%	11.90%	78	84
$103.00	Aug 28	$10.40	0.53	3.5%	10.45%	13.91%	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 221,615

Total Puts 154,060

Put/Call Ratio 0.70

Net Difference 67,555

Prior's Put/Call Breakdown

Total Calls 249,292

Total Puts 150,566

Put/Call Ratio 0.60

Net Difference 98,726

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