INTC - Options Database

INTC

INTEL CORP

$89.20 -3.38%

(7/27 11:00) ◀

Monday, July 27, 2026 (12:00pm)

▶ (7/27 13:00)

◀ 7/27 12:00 ▶

Option Volume

Detail

ℹ

Current (07/27 12:00pm) 519,806

Calls: 314,225 (60%)

Puts: 205,581 (40%)

Prior (07/24) 777,802

Calls: 493,263 (63%)

Puts: 284,539 (37%)

Current vs Prior -33.17%

Calls: -36.30% (Calls)

Puts: -27.75% (Puts)

Prior 7-Day Total 1,984,938

Calls: 1,246,750 (63%)

Puts: 738,188 (37%)

Prior 7-Day Average 661,646

Calls: 178,107 (63%)

Puts: 105,455 (37%)

Current vs Prior 7-Day Avg -21.44%

Calls: +76.42%

Puts: +94.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 12:00pm) $209.55M

Calls: $113.56M (54%)

Puts: $95.99M (46%)

Prior (07/24) $237.10M

Calls: $153.34M (65%)

Puts: $83.76M (35%)

Current vs Prior -11.62%

Calls: -25.94%

Puts: +14.60%

Prior 7-Day Total $740.50M

Calls: $434.42M (59%)

Puts: $306.08M (41%)

Prior 7-Day Average $246.83M

Calls: $62.06M (59%)

Puts: $43.73M (41%)

Current vs Prior 7-Day Avg -15.10%

Calls: +82.99%

Puts: +119.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 12:00pm) 0.65

Prior (07/24) 0.58

Current vs Prior +13.42%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +6.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 12:00pm) 5,128,781

Calls: 2,579,012 (50%)

Puts: 2,549,769 (50%)

Prior (07/24) 5,331,810

Calls: 2,728,425 (51%)

Puts: 2,603,385 (49%)

Current vs Prior -3.81%

Prior 7-Day Total 15,589,372

Calls: 7,886,449 (51%)

Puts: 7,702,923 (49%)

Prior 7-Day Average 5,196,457

Calls: 2,628,816 (51%)

Puts: 2,567,641 (49%)

Current vs Prior 7-Day Avg -1.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/27) | Next (07/29)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 2.47% | 6.97%9.39% | 13.26%18.42% | 26.46%

Prior 1.70% | 5.44%1.70% | 10.52%18.81% | 26.85%

Current vs Prior +44.88% | +28.21%+451.84% | +26.01%-2.09% | -1.47%

Prior 7-Day Avg 1.70% | 5.44%1.70% | 10.52%18.81% | 26.85%

Current vs 7-Day Avg +44.88% | +28.21%+451.84% | +26.01%-2.09% | -1.47%

Prior 7-Day Eod 1.70% | 5.44%10.67% | 13.66%18.88% | 26.93%

Current vs 7-Day Eod +44.88% | +28.21%-11.95% | -2.90%-2.44% | -1.75%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.58% | 5.60%

Calls: 6.45% | 5.05%

Puts: 4.72% | 6.15%

Prior 10.34% | 2.95%

Calls: 13.70% | 2.40%

Puts: 6.98% | 3.49%

Current vs Prior -46.03% | +89.83%

Prior 7-Day Avg 10.34% | 2.95%

Calls: 13.70% | 2.40%

Puts: 6.98% | 3.49%

Current vs 7-Day Avg -46.03% | +89.83%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65.

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 413 of results (avg 5.7%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Jul 31	2.36	2.41	$2.38	2.1%	3.3K	0.37	291
$100.00	Jul 31	0.82	0.84	$0.83	2.4%	8.0K	0.17	8.8K
$90.00	Jul 29	2.45	2.51	$2.48	2.4%	1.1K	0.47	809
$80.00	Jul 31	10.10	10.40	$10.25	2.9%	509	0.84	1.0K
$92.00	Jul 29	1.64	1.69	$1.67	3.0%	566	0.36	95

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Aug 21	15.95	16.35	$16.15	2.5%	--	0.68	178
$106.00	Aug 21	19.10	19.60	$19.35	2.6%	3	0.74	171
$101.00	Aug 21	15.20	15.60	$15.40	2.6%	--	0.67	182
$103.00	Aug 21	16.75	17.20	$16.98	2.7%	1	0.70	376
$105.00	Aug 21	18.30	18.80	$18.55	2.7%	185	0.72	8.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.55, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Jul 27	0.05	0.06	$0.06	16.7%	9.5K	0.06	524
$92.00	Jul 27	0.10	0.12	$0.11	18.2%	6.9K	0.11	386
$91.00	Jul 27	0.21	0.25	$0.23	17.4%	11.8K	0.20	106
$100.00	Jul 29	0.28	0.31	$0.30	10.0%	2.6K	0.09	2.1K
$107.00	Jul 31	0.28	0.31	$0.30	10.0%	304	0.07	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 27	0.08	0.09	$0.09	11.1%	3.7K	0.08	449
$87.00	Jul 27	0.17	0.19	$0.18	11.1%	11.9K	0.15	635
$78.00	Jul 29	0.19	0.22	$0.21	14.3%	134	0.06	98
$74.00	Jul 31	0.28	0.31	$0.30	10.0%	101	0.06	106
$80.00	Jul 29	0.34	0.38	$0.36	11.1%	827	0.10	422

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 295 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 27	15.55	16.50	$16.02	5.9%	259	1.00	1
$75.00	Jul 27	13.45	14.50	$13.98	7.5%	18	1.00	3
$76.00	Jul 27	12.70	13.45	$13.08	5.7%	16	1.00	1
$77.00	Jul 27	11.90	12.45	$12.18	4.5%	25	1.00	11
$79.00	Jul 27	9.90	10.50	$10.20	5.9%	1.6K	1.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 27	5.60	6.15	$5.88	9.4%	3.7K	1.00	1.2K
$96.00	Jul 27	6.60	7.15	$6.88	8.0%	746	1.00	1.0K
$97.00	Jul 27	7.55	8.10	$7.82	7.0%	178	1.00	763
$98.00	Jul 27	8.55	9.10	$8.82	6.2%	208	1.00	2.0K
$99.00	Jul 27	9.55	10.10	$9.82	5.6%	102	1.00	390

Most actively traded options today. High liquidity = easy entry/exit. 608 active (total vol 338.4K, top 12.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 27	0.48	0.50	$0.49	4.1%	12.9K	0.35	123
$91.00	Jul 27	0.21	0.25	$0.23	17.4%	11.8K	0.20	106
$95.00	Jul 27	0.02	0.03	$0.03	33.3%	11.0K	0.02	1.6K
$93.00	Jul 27	0.05	0.06	$0.06	16.7%	9.5K	0.06	524
$100.00	Jul 31	0.82	0.84	$0.83	2.4%	8.0K	0.17	8.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 27	0.35	0.38	$0.37	8.1%	12.8K	0.28	726
$87.00	Jul 27	0.17	0.19	$0.18	11.1%	11.9K	0.15	635
$90.00	Jul 27	1.24	1.30	$1.27	4.7%	11.9K	0.65	3.0K
$89.00	Jul 27	0.71	0.74	$0.73	4.1%	7.8K	0.46	479
$85.00	Jul 27	0.04	0.05	$0.05	20.0%	7.6K	0.04	2.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 117.4%, max 340.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.00	Jul 27	Jul 31	425.8%	116.5%	265.4%	54	12
$107.00	Jul 27	Sep 4	296.6%	86.6%	242.6%	257	684
$75.00	Jul 27	Sep 4	289.1%	84.7%	241.5%	21	6
$106.00	Jul 27	Sep 4	282.9%	86.4%	227.5%	560	571
$103.00	Jul 27	Sep 4	271.8%	86.9%	212.7%	592	958

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.00	Jul 27	Aug 5	425.8%	96.7%	340.4%	3	107
$72.00	Jul 27	Aug 5	419.2%	99.7%	320.5%	7	88
$107.00	Jul 27	Sep 4	296.8%	86.6%	242.7%	10	53
$75.00	Jul 27	Sep 4	289.0%	84.7%	241.2%	202	529
$73.00	Jul 27	Aug 5	329.9%	98.9%	233.7%	10	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 357 found (best R:R 9.00, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$102.00	$103.00	Aug 3	$0.11	$0.89	$0.11	8.09	$102.11
$104.00	$105.00	Aug 5	$0.11	$0.89	$0.11	8.09	$104.11
$106.00	$107.00	Aug 7	$0.11	$0.89	$0.11	8.09	$106.11
$91.00	$92.00	Jul 27	$0.12	$0.88	$0.12	7.33	$91.12
$97.00	$98.00	Jul 29	$0.12	$0.88	$0.12	7.33	$97.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$75.00	$74.00	Aug 3	$0.10	$0.90	$0.10	9.00	$74.90
$78.00	$77.00	Jul 31	$0.11	$0.89	$0.11	8.09	$77.89
$81.00	$80.00	Jul 29	$0.12	$0.88	$0.12	7.33	$80.88
$82.00	$81.00	Jul 29	$0.13	$0.87	$0.13	6.69	$81.87
$79.00	$78.00	Jul 31	$0.14	$0.86	$0.14	6.14	$78.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 482 found (best R:R 9.00, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$78.00	$79.00	Jul 29	$0.88	$0.88	$0.12	7.33	$78.88
$93.00	$94.00	Sep 4	$0.88	$0.88	$0.12	7.33	$93.88
$76.00	$80.00	Aug 3	$3.50	$3.50	$0.50	7.00	$79.50
$80.00	$81.00	Jul 29	$0.87	$0.87	$0.13	6.69	$80.87
$81.00	$82.00	Jul 29	$0.87	$0.87	$0.13	6.69	$81.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$94.00	$93.00	Jul 27	$0.90	$0.90	$0.10	9.00	$93.10
$107.00	$106.00	Jul 27	$0.90	$0.90	$0.10	9.00	$106.10
$104.00	$103.00	Aug 28	$0.90	$0.90	$0.10	9.00	$103.10
$106.00	$105.00	Aug 28	$0.90	$0.90	$0.10	9.00	$105.10
$97.00	$96.00	Jul 29	$0.89	$0.89	$0.11	8.09	$96.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.78, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.00	Jul 27	Jul 29	$0.07	269.0%	120.3%
$106.00	Jul 27	Jul 29	$0.09	282.9%	117.0%
$107.00	Jul 27	Jul 29	$0.09	296.6%	122.1%
$72.00	Jul 27	Jul 29	$0.10	419.2%	143.9%
$75.00	Jul 27	Jul 29	$0.10	289.1%	120.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$72.00	Jul 27	Jul 29	$0.06	419.2%	143.8%
$103.00	Jul 27	Jul 29	$0.07	271.9%	111.1%
$75.00	Jul 27	Jul 29	$0.08	289.0%	120.2%
$76.00	Jul 27	Jul 29	$0.12	268.9%	120.3%
$106.00	Jul 27	Jul 29	$0.13	283.0%	117.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 297 found (cheapest 1.86% of stock, avg 15.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$89.00	Jul 27	$0.93	$0.73	$1.66	$87.34	$90.66	1.86%
$90.00	Jul 27	$0.49	$1.27	$1.76	$88.24	$91.76	1.97%
$88.00	Jul 27	$1.59	$0.37	$1.96	$86.04	$89.96	2.20%
$91.00	Jul 27	$0.23	$2.03	$2.26	$88.74	$93.26	2.53%
$87.00	Jul 27	$2.41	$0.18	$2.59	$84.41	$89.59	2.90%
$92.00	Jul 27	$0.11	$2.88	$2.99	$89.01	$94.99	3.35%
$86.00	Jul 27	$3.40	$0.09	$3.49	$82.51	$89.49	3.91%
$93.00	Jul 27	$0.06	$3.90	$3.96	$89.04	$96.96	4.44%
$85.00	Jul 27	$4.18	$0.05	$4.23	$80.77	$89.23	4.74%
$94.00	Jul 27	$0.03	$4.80	$4.83	$89.17	$98.83	5.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.17% of stock, avg 10.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$86.00	Jul 27	$0.06	$0.09	$0.15	$85.85	$93.15
$92.00	$86.00	Jul 27	$0.11	$0.09	$0.20	$85.80	$92.20
$93.00	$87.00	Jul 27	$0.06	$0.18	$0.24	$86.76	$93.24
$92.00	$87.00	Jul 27	$0.11	$0.18	$0.29	$86.71	$92.29
$91.00	$86.00	Jul 27	$0.23	$0.09	$0.32	$85.68	$91.32
$91.00	$87.00	Jul 27	$0.23	$0.18	$0.41	$86.59	$91.41
$93.00	$88.00	Jul 27	$0.06	$0.37	$0.43	$87.57	$93.43
$92.00	$88.00	Jul 27	$0.11	$0.37	$0.48	$87.52	$92.48
$90.00	$86.00	Jul 27	$0.49	$0.09	$0.58	$85.42	$90.58
$91.00	$88.00	Jul 27	$0.23	$0.37	$0.60	$87.40	$91.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 351 found (best R:R 12.16, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
72/75	78/80	Aug 21	$2.31	$0.19	12.16	$72.69	$79.81
74/75	76/80	Aug 3	$3.60	$0.40	9.00	$71.40	$79.60
79/80	87/88	Aug 5	$0.90	$0.10	9.00	$79.10	$87.90
84/85	86/87	Aug 7	$0.90	$0.10	9.00	$84.10	$86.90
84/85	87/88	Aug 7	$0.90	$0.10	9.00	$84.10	$87.90
85/86	88/89	Aug 7	$0.90	$0.10	9.00	$85.10	$88.90
82/83	85/86	Aug 14	$0.90	$0.10	9.00	$82.10	$85.90
80/81	82/84	Aug 5	$1.79	$0.21	8.52	$79.21	$83.79
77/78	81/82	Jul 31	$0.89	$0.11	8.09	$77.11	$81.89
79/80	82/84	Aug 5	$1.78	$0.22	8.09	$78.22	$83.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$81.00	$83.00	$85.00	Aug 14	$0.07	$1.93	27.57
$72.50	$75.00	$77.50	Aug 21	$0.10	$2.40	24.00
$75.00	$77.50	$80.00	Aug 21	$0.10	$2.40	24.00
$83.00	$84.00	$85.00	Jul 29	$0.05	$0.95	19.00
$84.00	$85.00	$86.00	Jul 29	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$72.50	$75.00	$77.50	Aug 21	$0.07	$2.43	34.71
$101.00	$102.00	$103.00	Jul 27	$0.05	$0.95	19.00
$79.00	$80.00	$81.00	Jul 29	$0.05	$0.95	19.00
$91.00	$92.00	$93.00	Aug 5	$0.05	$0.95	19.00
$85.00	$86.00	$87.00	Aug 7	$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. 101 found (best net $-0.11, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Aug 10	-$0.77	$4.23
$95.00	$100.00	1:2	Aug 10	-$0.83	$4.17
$90.00	$95.00	1:2	Aug 10	-$1.91	$3.09
$85.00	$90.00	1:2	Aug 10	-$3.12	$1.88
$93.00	$94.00	1:2	Jul 27	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Aug 7	-$0.11	$4.89
$80.00	$75.00	1:2	Aug 10	-$0.28	$4.72
$80.00	$75.00	1:2	Aug 14	-$0.57	$4.43
$85.00	$80.00	1:2	Aug 10	-$0.63	$4.37
$80.00	$75.00	1:2	Aug 28	-$1.48	$3.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 172 found (best yield 10.09%, avg 3.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Sep 4	$9.00	0.54	0.9%	10.09%	10.99%	239	67
$91.00	Sep 4	$8.35	0.52	2.0%	9.36%	11.38%	19	1
$92.00	Sep 4	$8.20	0.51	3.1%	9.19%	12.33%	20	12
$90.00	Aug 28	$8.15	0.53	0.9%	9.14%	10.03%	387	114
$93.00	Sep 4	$7.80	0.50	4.3%	8.74%	13.00%	1	8
$91.00	Aug 28	$7.75	0.52	2.0%	8.69%	10.71%	10	9
$90.00	Aug 21	$7.55	0.53	0.9%	8.46%	9.36%	525	5.4K
$94.00	Sep 4	$7.45	0.48	5.4%	8.35%	13.73%	5	22
$92.00	Aug 28	$7.30	0.50	3.1%	8.18%	11.32%	14	8
$95.00	Sep 4	$7.20	0.46	6.5%	8.07%	14.57%	14	89

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 314,225

Total Puts 205,581

Put/Call Ratio 0.65

Net Difference 108,644

Prior's Put/Call Breakdown

Total Calls 493,263

Total Puts 284,539

Put/Call Ratio 0.58

Net Difference 208,724

Prior 7-Day Put/Call Summary

Total Calls 1,246,750

Total Puts 738,188

Average Put/Call Ratio 0.61

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