INTC - Options Database

INTC

INTEL CORP

$89.72 -2.82%

(7/27 12:00) ◀

Monday, July 27, 2026 (1:00pm)

▶ (7/27 14:00)

◀ 7/27 13:00 ▶

Option Volume

Detail

ℹ

Current (07/27 1:00pm) 611,419

Calls: 370,479 (61%)

Puts: 240,940 (39%)

Prior (07/24) 777,802

Calls: 493,263 (63%)

Puts: 284,539 (37%)

Current vs Prior -21.39%

Calls: -24.89% (Calls)

Puts: -15.32% (Puts)

Prior 7-Day Total 2,504,744

Calls: 1,560,975 (62%)

Puts: 943,769 (38%)

Prior 7-Day Average 626,186

Calls: 222,996 (62%)

Puts: 134,824 (38%)

Current vs Prior 7-Day Avg -2.36%

Calls: +66.14%

Puts: +78.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 1:00pm) $250.06M

Calls: $137.75M (55%)

Puts: $112.32M (45%)

Prior (07/24) $237.10M

Calls: $153.34M (65%)

Puts: $83.76M (35%)

Current vs Prior +5.47%

Calls: -10.17%

Puts: +34.09%

Prior 7-Day Total $950.05M

Calls: $547.98M (58%)

Puts: $402.07M (42%)

Prior 7-Day Average $237.51M

Calls: $78.28M (58%)

Puts: $57.44M (42%)

Current vs Prior 7-Day Avg +5.28%

Calls: +75.96%

Puts: +95.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 1:00pm) 0.65

Prior (07/24) 0.58

Current vs Prior +12.74%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +4.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 1:00pm) 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 20,718,153

Calls: 10,465,461 (51%)

Puts: 10,252,692 (49%)

Prior 7-Day Average 5,179,538

Calls: 2,616,365 (51%)

Puts: 2,563,173 (49%)

Current vs Prior 7-Day Avg -0.98%

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 2.18% | 6.87%9.34% | 13.24%18.37% | 26.30%

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

Current vs Prior +28.33% | +26.23%+448.65% | +25.81%-2.36% | -2.04%

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

Current vs 7-Day Avg +28.33% | +26.23%+448.65% | +25.81%-2.36% | -2.04%

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

Current vs 7-Day Eod +28.33% | +26.23%-12.46% | -3.06%-2.71% | -2.32%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.06% | 5.41%

Calls: 5.31% | 7.74%

Puts: 4.82% | 3.07%

Prior 10.34% | 2.95%

Calls: 13.70% | 2.40%

Puts: 6.98% | 3.49%

Current vs Prior -51.06% | +83.39%

Prior 7-Day Avg 10.34% | 2.95%

Calls: 13.70% | 2.40%

Puts: 6.98% | 3.49%

Current vs 7-Day Avg -51.06% | +83.39%

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
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 411 of results (avg 5.6%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 29	2.65	2.72	$2.69	2.6%	1.4K	0.50	809
$72.00	Jul 27	17.55	18.10	$17.83	3.1%	393	1.00	--
$90.00	Aug 21	7.85	8.10	$7.98	3.1%	615	0.54	5.4K
$94.00	Jul 31	2.19	2.26	$2.22	3.2%	818	0.36	302
$85.00	Aug 21	10.45	10.80	$10.63	3.3%	77	0.64	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 31	2.66	2.70	$2.68	1.5%	717	0.37	854
$105.00	Aug 21	17.85	18.30	$18.08	2.5%	189	0.71	8.0K
$85.00	Jul 31	1.95	2.00	$1.98	2.5%	4.5K	0.29	3.4K
$102.00	Aug 21	15.55	15.95	$15.75	2.5%	10	0.67	178
$101.00	Aug 21	14.80	15.20	$15.00	2.7%	--	0.66	182

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.54, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 27	0.10	0.11	$0.11	9.1%	11.7K	0.12	386
$91.00	Jul 27	0.23	0.25	$0.24	8.3%	14.5K	0.24	106
$100.00	Jul 29	0.27	0.30	$0.29	10.3%	7.5K	0.09	2.1K
$107.00	Jul 31	0.28	0.31	$0.30	10.0%	312	0.07	1.4K
$106.00	Jul 31	0.33	0.35	$0.34	5.9%	758	0.08	726

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 27	0.08	0.09	$0.09	11.1%	13.0K	0.09	635
$88.00	Jul 27	0.18	0.19	$0.19	5.3%	14.3K	0.18	726
$80.00	Jul 29	0.28	0.32	$0.30	13.3%	990	0.08	422
$75.00	Jul 31	0.29	0.33	$0.31	12.9%	945	0.06	3.4K
$76.00	Jul 31	0.35	0.41	$0.38	15.8%	198	0.07	192

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 297 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Jul 27	17.55	18.10	$17.83	3.1%	393	1.00	--
$73.00	Jul 27	16.55	17.20	$16.88	3.9%	395	1.00	1
$74.00	Jul 27	15.45	16.30	$15.88	5.4%	83	1.00	1
$75.00	Jul 27	14.55	15.60	$15.08	7.0%	56	1.00	3
$76.00	Jul 27	13.55	14.15	$13.85	4.3%	39	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 29	14.20	15.60	$14.90	9.4%	61	1.00	583
$106.00	Jul 29	14.90	16.55	$15.73	10.5%	33	1.00	114
$107.00	Jul 29	15.70	18.10	$16.90	14.2%	5	1.00	109
$104.00	Jul 27	13.80	14.45	$14.13	4.6%	19	1.00	193
$105.00	Jul 27	14.85	15.45	$15.15	4.0%	44	1.00	210

Most actively traded options today. High liquidity = easy entry/exit. 611 active (total vol 393.6K, top 16.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 27	0.55	0.57	$0.56	3.6%	16.8K	0.44	123
$91.00	Jul 27	0.23	0.25	$0.24	8.3%	14.5K	0.24	106
$93.00	Jul 27	0.04	0.05	$0.05	20.0%	12.2K	0.05	524
$92.00	Jul 27	0.10	0.11	$0.11	9.1%	11.7K	0.12	386
$95.00	Jul 27	0.01	0.02	$0.02	50.0%	11.5K	0.02	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 27	0.81	0.85	$0.83	4.8%	14.3K	0.56	3.0K
$88.00	Jul 27	0.18	0.19	$0.19	5.3%	14.3K	0.18	726
$87.00	Jul 27	0.08	0.09	$0.09	11.1%	13.0K	0.09	635
$89.00	Jul 27	0.39	0.41	$0.40	5.0%	10.7K	0.34	479
$85.00	Jul 27	0.02	0.03	$0.03	33.3%	8.3K	0.03	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 139.2%, max 404.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Jul 27	Sep 4	340.9%	85.2%	300.3%	59	6
$107.00	Jul 27	Sep 4	329.3%	82.6%	298.5%	257	684
$74.00	Jul 27	Jul 31	437.1%	115.4%	278.7%	84	12
$106.00	Jul 27	Sep 4	313.5%	86.2%	263.6%	586	571
$72.00	Jul 27	Jul 29	502.8%	142.5%	252.8%	399	26

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Jul 27	Aug 5	502.8%	99.7%	404.2%	7	88
$74.00	Jul 27	Aug 5	437.1%	97.2%	349.8%	3	107
$75.00	Jul 27	Sep 4	340.9%	85.2%	300.3%	225	529
$107.00	Jul 27	Sep 4	329.3%	82.6%	298.5%	10	53
$73.00	Jul 27	Aug 5	387.4%	100.5%	285.6%	12	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 2.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$102.00	$103.00	Aug 28	$0.10	$0.90	$0.10	9.00	$102.10
$103.00	$104.00	Aug 3	$0.11	$0.89	$0.11	8.09	$103.11
$102.00	$103.00	Aug 3	$0.12	$0.88	$0.12	7.33	$102.12
$101.00	$102.00	Aug 5	$0.12	$0.88	$0.12	7.33	$101.12
$106.00	$107.00	Aug 7	$0.12	$0.88	$0.12	7.33	$106.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$88.00	$87.00	Jul 27	$0.10	$0.90	$0.10	9.00	$87.90
$81.00	$80.00	Jul 29	$0.11	$0.89	$0.11	8.09	$80.89
$77.00	$76.00	Aug 3	$0.11	$0.89	$0.11	8.09	$76.89
$82.00	$81.00	Jul 29	$0.12	$0.88	$0.12	7.33	$81.88
$79.00	$78.00	Jul 31	$0.12	$0.88	$0.12	7.33	$78.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 472 found (best R:R 11.50, avg 1.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$76.00	$80.00	Aug 3	$3.68	$3.68	$0.32	11.50	$79.68
$80.00	$81.00	Jul 31	$0.88	$0.88	$0.12	7.33	$80.88
$80.00	$82.00	Aug 3	$1.73	$1.73	$0.27	6.41	$81.73
$77.00	$78.00	Jul 31	$0.86	$0.86	$0.14	6.14	$77.86
$81.00	$82.00	Jul 29	$0.81	$0.81	$0.19	4.26	$81.81

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$103.00	$102.00	Jul 31	$0.90	$0.90	$0.10	9.00	$102.10
$92.00	$91.00	Jul 27	$0.88	$0.88	$0.12	7.33	$91.12
$107.00	$106.00	Aug 7	$0.88	$0.88	$0.12	7.33	$106.12
$101.00	$100.00	Jul 31	$0.87	$0.87	$0.13	6.69	$100.13
$99.00	$98.00	Aug 3	$0.87	$0.87	$0.13	6.69	$98.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $0.83, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$107.00	Jul 27	Jul 29	$0.06	329.3%	114.3%
$106.00	Jul 27	Jul 29	$0.08	313.5%	113.7%
$105.00	Jul 27	Jul 29	$0.09	297.6%	110.4%
$104.00	Jul 27	Jul 29	$0.13	281.3%	111.5%
$103.00	Jul 27	Jul 29	$0.15	264.8%	107.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.00	Jul 27	Jul 29	$0.06	317.9%	112.0%
$77.00	Jul 27	Jul 29	$0.07	295.2%	106.8%
$102.00	Jul 27	Jul 29	$0.07	248.0%	106.2%
$101.00	Jul 27	Jul 29	$0.12	231.0%	104.7%
$78.00	Jul 27	Jul 29	$0.15	309.5%	114.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 297 found (cheapest 1.55% of stock, avg 15.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Jul 27	$0.56	$0.83	$1.39	$88.61	$91.39	1.55%
$89.00	Jul 27	$1.13	$0.40	$1.53	$87.47	$90.53	1.71%
$91.00	Jul 27	$0.24	$1.51	$1.75	$89.25	$92.75	1.95%
$88.00	Jul 27	$1.91	$0.19	$2.10	$85.90	$90.10	2.34%
$92.00	Jul 27	$0.11	$2.39	$2.50	$89.50	$94.50	2.79%
$87.00	Jul 27	$2.94	$0.09	$3.03	$83.97	$90.03	3.38%
$93.00	Jul 27	$0.05	$3.22	$3.27	$89.73	$96.27	3.64%
$86.00	Jul 27	$3.90	$0.05	$3.95	$82.05	$89.95	4.40%
$94.00	Jul 27	$0.03	$4.25	$4.28	$89.72	$98.28	4.77%
$85.00	Jul 27	$4.88	$0.03	$4.91	$80.09	$89.91	5.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.16% of stock, avg 10.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$87.00	Jul 27	$0.05	$0.09	$0.14	$86.86	$93.14
$92.00	$87.00	Jul 27	$0.11	$0.09	$0.20	$86.80	$92.20
$93.00	$88.00	Jul 27	$0.05	$0.19	$0.24	$87.76	$93.24
$92.00	$88.00	Jul 27	$0.11	$0.19	$0.30	$87.70	$92.30
$91.00	$87.00	Jul 27	$0.24	$0.09	$0.33	$86.67	$91.33
$91.00	$88.00	Jul 27	$0.24	$0.19	$0.43	$87.57	$91.43
$93.00	$89.00	Jul 27	$0.05	$0.40	$0.45	$88.55	$93.45
$92.00	$89.00	Jul 27	$0.11	$0.40	$0.51	$88.49	$92.51
$91.00	$89.00	Jul 27	$0.24	$0.40	$0.64	$88.36	$91.64
$90.00	$87.00	Jul 27	$0.56	$0.09	$0.65	$86.35	$90.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 340 found (best R:R 15.67, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
78/79	80/82	Aug 3	$1.88	$0.12	15.67	$77.12	$81.88
77/78	80/82	Aug 3	$1.86	$0.14	13.29	$76.14	$81.86
76/77	80/82	Aug 3	$1.84	$0.16	11.50	$75.16	$81.84
75/78	80/82	Aug 21	$2.26	$0.24	9.42	$75.24	$82.26
84/85	89/90	Aug 3	$0.90	$0.10	9.00	$84.10	$89.90
86/87	90/91	Aug 7	$0.90	$0.10	9.00	$86.10	$90.90
87/88	90/91	Aug 7	$0.90	$0.10	9.00	$87.10	$90.90
72/75	78/80	Aug 21	$2.25	$0.25	9.00	$72.75	$79.75
78/79	82/83	Jul 31	$0.89	$0.11	8.09	$78.11	$82.89
83/84	85/86	Aug 3	$0.89	$0.11	8.09	$83.11	$85.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$72.50	$75.00	$77.50	Aug 21	$0.08	$2.42	30.25
$77.50	$80.00	$82.50	Aug 21	$0.11	$2.39	21.73
$92.00	$93.00	$94.00	Jul 29	$0.05	$0.95	19.00
$83.00	$84.00	$85.00	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
$75.00	$77.50	$80.00	Aug 21	$0.08	$2.42	30.25
$72.50	$75.00	$77.50	Aug 21	$0.12	$2.38	19.83
$72.00	$73.00	$74.00	Jul 29	$0.05	$0.95	19.00
$95.00	$96.00	$97.00	Jul 29	$0.05	$0.95	19.00
$86.00	$87.00	$88.00	Aug 3	$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. 93 found (best net $-0.10, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Aug 10	-$0.81	$4.19
$95.00	$100.00	1:2	Aug 10	-$0.99	$4.01
$90.00	$95.00	1:2	Aug 10	-$1.93	$3.07
$85.00	$90.00	1:2	Aug 10	-$3.38	$1.62
$97.00	$98.00	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	-$0.10	$4.90
$80.00	$75.00	1:2	Aug 10	-$0.39	$4.61
$85.00	$80.00	1:2	Aug 10	-$0.44	$4.56
$80.00	$75.00	1:2	Aug 14	-$0.51	$4.49
$90.00	$85.00	1:2	Aug 10	-$1.46	$3.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 172 found (best yield 10.59%, avg 3.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Sep 4	$9.50	0.55	0.3%	10.59%	10.90%	283	67
$91.00	Sep 4	$9.15	0.54	1.4%	10.20%	11.63%	22	1
$90.00	Aug 28	$8.80	0.56	0.3%	9.81%	10.12%	423	114
$92.00	Sep 4	$8.55	0.52	2.5%	9.53%	12.07%	21	12
$93.00	Sep 4	$8.45	0.51	3.7%	9.42%	13.07%	1	8
$91.00	Aug 28	$8.40	0.54	1.4%	9.36%	10.79%	11	9
$90.00	Aug 21	$7.85	0.54	0.3%	8.75%	9.06%	615	5.4K
$92.00	Aug 28	$7.85	0.52	2.5%	8.75%	11.29%	14	8
$94.00	Sep 4	$7.70	0.49	4.8%	8.58%	13.35%	5	22
$95.00	Sep 4	$7.55	0.48	5.9%	8.42%	14.30%	18	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 370,479

Total Puts 240,940

Put/Call Ratio 0.65

Net Difference 129,539

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 1,560,975

Total Puts 943,769

Average Put/Call Ratio 0.62

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