INTC - Options Database

INTC

INTEL CORP

$90.30 -2.19%

(7/27 13:00) ◀

Monday, July 27, 2026 (2:00pm)

▶ (7/27 15:00)

◀ 7/27 14:00 ▶

Option Volume

Detail

ℹ

Current (07/27 2:00pm) 679,895

Calls: 410,843 (60%)

Puts: 269,052 (40%)

Prior (07/24) 777,802

Calls: 493,263 (63%)

Puts: 284,539 (37%)

Current vs Prior -12.59%

Calls: -16.71% (Calls)

Puts: -5.44% (Puts)

Prior 7-Day Total 3,116,163

Calls: 1,931,454 (62%)

Puts: 1,184,709 (38%)

Prior 7-Day Average 623,232

Calls: 275,922 (62%)

Puts: 169,244 (38%)

Current vs Prior 7-Day Avg +9.09%

Calls: +48.90%

Puts: +58.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 2:00pm) $285.10M

Calls: $161.28M (57%)

Puts: $123.81M (43%)

Prior (07/24) $237.10M

Calls: $153.34M (65%)

Puts: $83.76M (35%)

Current vs Prior +20.24%

Calls: +5.18%

Puts: +47.82%

Prior 7-Day Total $1.20B

Calls: $685.73M (57%)

Puts: $514.38M (43%)

Prior 7-Day Average $240.02M

Calls: $97.96M (57%)

Puts: $73.48M (43%)

Current vs Prior 7-Day Avg +18.78%

Calls: +64.64%

Puts: +68.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 2:00pm) 0.65

Prior (07/24) 0.58

Current vs Prior +13.53%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +4.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 2:00pm) 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 25,846,934

Calls: 13,044,473 (50%)

Puts: 12,802,461 (50%)

Prior 7-Day Average 5,169,386

Calls: 2,608,894 (50%)

Puts: 2,560,492 (50%)

Current vs Prior 7-Day Avg -0.79%

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 1.84% | 6.64%9.26% | 13.07%18.16% | 26.39%

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

Current vs Prior +7.99% | +22.16%+443.82% | +24.16%-3.45% | -1.72%

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

Current vs 7-Day Avg +7.99% | +22.16%+443.82% | +24.16%-3.45% | -1.72%

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

Current vs 7-Day Eod +7.99% | +22.16%-13.23% | -4.33%-3.80% | -2.00%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.79% | 4.78%

Calls: 4.29% | 3.10%

Puts: 7.29% | 6.45%

Prior 10.34% | 2.95%

Calls: 13.70% | 2.40%

Puts: 6.98% | 3.49%

Current vs Prior -44.00% | +62.03%

Prior 7-Day Avg 10.34% | 2.95%

Calls: 13.70% | 2.40%

Puts: 6.98% | 3.49%

Current vs 7-Day Avg -44.00% | +62.03%

Liquidity Acceptable

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
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 426 of results (avg 5.6%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 31	2.04	2.08	$2.06	1.9%	4.1K	0.34	945
$86.00	Aug 21	10.20	10.45	$10.33	2.4%	11	0.63	1
$91.00	Aug 21	7.65	7.85	$7.75	2.6%	35	0.53	137
$87.50	Aug 21	9.35	9.60	$9.48	2.6%	15	0.60	232
$88.00	Aug 21	9.10	9.35	$9.23	2.7%	72	0.59	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Aug 21	14.45	14.70	$14.58	1.7%	22	0.65	182
$104.00	Aug 21	16.70	17.00	$16.85	1.8%	73	0.70	276
$100.00	Aug 21	13.70	14.00	$13.85	2.2%	373	0.64	21.8K
$97.50	Aug 21	12.00	12.30	$12.15	2.5%	24	0.59	5.5K
$97.00	Aug 21	11.65	11.95	$11.80	2.5%	38	0.58	416

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.54, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 27	0.08	0.09	$0.09	11.1%	12.4K	0.13	386
$101.00	Jul 29	0.23	0.26	$0.25	12.0%	503	0.08	675
$91.00	Jul 27	0.24	0.27	$0.26	11.5%	16.4K	0.31	106
$108.00	Jul 31	0.24	0.28	$0.26	15.4%	523	0.06	2.2K
$100.00	Jul 29	0.30	0.32	$0.31	6.5%	8.4K	0.10	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Jul 27	0.13	0.15	$0.14	14.3%	12.2K	0.17	479
$79.00	Jul 29	0.17	0.20	$0.19	15.8%	125	0.06	156
$73.00	Jul 31	0.17	0.20	$0.19	15.8%	358	0.04	201
$74.00	Jul 31	0.21	0.25	$0.23	17.4%	143	0.05	106
$80.00	Jul 29	0.24	0.27	$0.26	11.5%	1.1K	0.07	422

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 304 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 27	16.90	17.60	$17.25	4.1%	402	1.00	1
$74.00	Jul 27	15.90	16.75	$16.33	5.2%	89	1.00	1
$75.00	Jul 27	14.90	15.45	$15.18	3.6%	67	1.00	3
$76.00	Jul 27	13.90	14.60	$14.25	4.9%	48	1.00	1
$77.00	Jul 27	12.90	13.45	$13.18	4.2%	30	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 27	14.50	15.10	$14.80	4.1%	46	1.00	210
$106.00	Jul 27	15.55	16.15	$15.85	3.8%	12	1.00	75
$107.00	Jul 27	16.55	17.10	$16.83	3.3%	9	1.00	53
$101.00	Jul 27	10.45	11.00	$10.73	5.1%	90	1.00	168
$102.00	Jul 27	11.55	12.10	$11.83	4.6%	17	1.00	122

Most actively traded options today. High liquidity = easy entry/exit. 627 active (total vol 432.2K, top 21.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 27	0.68	0.71	$0.70	4.3%	21.5K	0.61	123
$91.00	Jul 27	0.24	0.27	$0.26	11.5%	16.4K	0.31	106
$92.00	Jul 27	0.08	0.09	$0.09	11.1%	12.4K	0.13	386
$93.00	Jul 27	0.03	0.04	$0.04	25.0%	12.4K	0.05	524
$95.00	Jul 27	0.01	0.02	$0.02	50.0%	11.7K	0.02	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 27	0.37	0.41	$0.39	10.3%	15.5K	0.39	3.0K
$88.00	Jul 27	0.05	0.07	$0.06	33.3%	15.4K	0.08	726
$87.00	Jul 27	0.02	0.03	$0.03	33.3%	13.8K	0.03	635
$89.00	Jul 27	0.13	0.15	$0.14	14.3%	12.2K	0.17	479
$85.00	Jul 27	0.01	0.02	$0.02	50.0%	8.6K	0.02	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 176.1%, max 443.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$108.00	Jul 27	Sep 4	430.5%	85.2%	405.1%	83	1.1K
$75.00	Jul 27	Sep 4	424.0%	85.0%	399.1%	72	6
$74.00	Jul 27	Jul 31	541.0%	116.8%	363.0%	95	12
$107.00	Jul 27	Sep 4	382.3%	84.8%	350.8%	265	684
$106.00	Jul 27	Sep 4	363.3%	84.5%	329.7%	587	571

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.00	Jul 27	Aug 5	541.0%	99.6%	443.0%	4	107
$108.00	Jul 27	Aug 28	430.5%	83.7%	414.4%	20	117
$75.00	Jul 27	Sep 4	424.0%	85.0%	399.1%	276	529
$73.00	Jul 27	Aug 5	479.8%	100.1%	379.2%	14	1.1K
$107.00	Jul 27	Sep 4	382.3%	84.8%	350.8%	10	53

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 363 found (best R:R 9.00, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$106.00	$107.00	Aug 7	$0.10	$0.90	$0.10	9.00	$106.10
$99.00	$100.00	Sep 4	$0.10	$0.90	$0.10	9.00	$99.10
$98.00	$99.00	Jul 29	$0.12	$0.88	$0.12	7.33	$98.12
$101.00	$102.00	Jul 31	$0.12	$0.88	$0.12	7.33	$101.12
$102.00	$103.00	Jul 31	$0.12	$0.88	$0.12	7.33	$102.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$78.00	$77.00	Jul 31	$0.10	$0.90	$0.10	9.00	$77.90
$79.00	$78.00	Jul 31	$0.11	$0.89	$0.11	8.09	$78.89
$76.00	$75.00	Aug 5	$0.11	$0.89	$0.11	8.09	$75.89
$79.00	$78.00	Aug 5	$0.11	$0.89	$0.11	8.09	$78.89
$80.00	$79.00	Jul 31	$0.12	$0.88	$0.12	7.33	$79.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 483 found (best R:R 9.53, avg 1.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$76.00	$80.00	Aug 3	$3.62	$3.62	$0.38	9.53	$79.62
$86.00	$87.00	Jul 27	$0.90	$0.90	$0.10	9.00	$86.90
$88.00	$89.00	Jul 27	$0.88	$0.88	$0.12	7.33	$88.88
$97.00	$98.00	Sep 4	$0.88	$0.88	$0.12	7.33	$97.88
$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
$103.00	$102.00	Jul 31	$0.90	$0.90	$0.10	9.00	$102.10
$102.00	$101.00	Aug 28	$0.90	$0.90	$0.10	9.00	$101.10
$106.00	$105.00	Aug 28	$0.90	$0.90	$0.10	9.00	$105.10
$92.00	$91.00	Jul 27	$0.88	$0.88	$0.12	7.33	$91.12
$101.00	$100.00	Jul 31	$0.88	$0.88	$0.12	7.33	$100.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $0.81, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Jul 27	Jul 29	$0.05	342.0%	116.9%
$107.00	Jul 27	Jul 29	$0.06	382.3%	110.5%
$106.00	Jul 27	Jul 29	$0.07	363.3%	107.8%
$105.00	Jul 27	Jul 29	$0.09	344.0%	106.6%
$81.00	Jul 27	Jul 29	$0.10	261.6%	111.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.00	Jul 27	Jul 29	$0.07	396.4%	119.4%
$107.00	Jul 27	Jul 29	$0.07	382.3%	110.5%
$77.00	Jul 27	Jul 29	$0.10	369.1%	118.1%
$78.00	Jul 27	Jul 29	$0.14	342.0%	116.9%
$79.00	Jul 27	Jul 29	$0.18	315.1%	113.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 305 found (cheapest 1.21% of stock, avg 15.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Jul 27	$0.70	$0.39	$1.09	$88.91	$91.09	1.21%
$91.00	Jul 27	$0.26	$0.96	$1.22	$89.78	$92.22	1.35%
$89.00	Jul 27	$1.44	$0.14	$1.58	$87.42	$90.58	1.75%
$92.00	Jul 27	$0.09	$1.84	$1.93	$90.07	$93.93	2.14%
$88.00	Jul 27	$2.32	$0.06	$2.38	$85.62	$90.38	2.64%
$93.00	Jul 27	$0.04	$2.76	$2.80	$90.20	$95.80	3.10%
$87.00	Jul 27	$3.28	$0.03	$3.31	$83.69	$90.31	3.67%
$94.00	Jul 27	$0.02	$3.83	$3.85	$90.15	$97.85	4.26%
$86.00	Jul 27	$4.18	$0.02	$4.20	$81.80	$90.20	4.65%
$95.00	Jul 27	$0.02	$4.70	$4.72	$90.28	$99.72	5.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.11% of stock, avg 10.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$88.00	Jul 27	$0.04	$0.06	$0.10	$87.90	$93.10
$92.00	$88.00	Jul 27	$0.09	$0.06	$0.15	$87.85	$92.15
$93.00	$89.00	Jul 27	$0.04	$0.14	$0.18	$88.82	$93.18
$92.00	$89.00	Jul 27	$0.09	$0.14	$0.23	$88.77	$92.23
$91.00	$88.00	Jul 27	$0.26	$0.06	$0.32	$87.68	$91.32
$91.00	$89.00	Jul 27	$0.26	$0.14	$0.40	$88.60	$91.40
$93.00	$90.00	Jul 27	$0.04	$0.39	$0.43	$89.57	$93.43
$92.00	$90.00	Jul 27	$0.09	$0.39	$0.48	$89.52	$92.48
$91.00	$90.00	Jul 27	$0.26	$0.39	$0.65	$89.35	$91.65
$95.00	$86.00	Jul 29	$1.03	$1.15	$2.18	$83.82	$97.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 313 found (best R:R 11.50, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
75/78	80/82	Aug 21	$2.30	$0.20	11.50	$75.20	$82.30
83/84	90/91	Aug 5	$0.90	$0.10	9.00	$83.10	$90.90
86/87	90/91	Aug 7	$0.90	$0.10	9.00	$86.10	$90.90
81/82	85/86	Aug 28	$0.90	$0.10	9.00	$81.10	$85.90
72/75	78/80	Aug 21	$2.23	$0.27	8.26	$72.77	$79.73
78/79	80/81	Jul 31	$0.89	$0.11	8.09	$78.11	$80.89
83/84	88/89	Aug 3	$0.89	$0.11	8.09	$83.11	$88.89
81/82	87/88	Aug 5	$0.89	$0.11	8.09	$81.11	$87.89
84/85	87/88	Aug 7	$0.89	$0.11	8.09	$84.11	$87.89
82/83	88/89	Aug 14	$0.89	$0.11	8.09	$82.11	$88.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 182 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$77.50	$80.00	Aug 21	$0.11	$2.39	21.73
$77.50	$80.00	$82.50	Aug 21	$0.11	$2.39	21.73
$82.00	$83.00	$84.00	Jul 27	$0.05	$0.95	19.00
$84.00	$85.00	$86.00	Jul 27	$0.05	$0.95	19.00
$98.00	$99.00	$100.00	Jul 29	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.00	$88.00	$89.00	Jul 27	$0.05	$0.95	19.00
$91.00	$92.00	$93.00	Jul 31	$0.05	$0.95	19.00
$92.00	$93.00	$94.00	Jul 31	$0.05	$0.95	19.00
$96.00	$97.00	$98.00	Jul 31	$0.05	$0.95	19.00
$87.00	$88.00	$89.00	Aug 14	$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. 99 found (best net $-0.11, 95 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Aug 10	-$0.79	$4.21
$95.00	$100.00	1:2	Aug 10	-$1.05	$3.95
$90.00	$95.00	1:2	Aug 10	-$1.60	$3.40
$85.00	$90.00	1:2	Aug 10	-$3.27	$1.73
$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	-$0.30	$4.70
$85.00	$80.00	1:2	Aug 10	-$0.48	$4.52
$80.00	$75.00	1:2	Aug 14	-$0.50	$4.50
$90.00	$85.00	1:2	Aug 10	-$1.45	$3.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 168 found (best yield 10.24%, avg 3.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$91.00	Sep 4	$9.25	0.54	0.8%	10.24%	11.02%	22	1
$92.00	Sep 4	$8.55	0.53	1.9%	9.47%	11.35%	21	12
$91.00	Aug 28	$8.30	0.54	0.8%	9.19%	9.97%	15	9
$93.00	Sep 4	$8.25	0.51	3.0%	9.14%	12.13%	1	8
$92.00	Aug 28	$7.85	0.52	1.9%	8.69%	10.58%	14	8
$94.00	Sep 4	$7.85	0.49	4.1%	8.69%	12.79%	5	22
$91.00	Aug 21	$7.65	0.53	0.8%	8.47%	9.25%	35	137
$93.00	Aug 28	$7.55	0.51	3.0%	8.36%	11.35%	6	49
$95.00	Sep 4	$7.55	0.48	5.2%	8.36%	13.57%	19	89
$91.50	Aug 21	$7.30	0.52	1.3%	8.08%	9.41%	191	--

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 410,843

Total Puts 269,052

Put/Call Ratio 0.65

Net Difference 141,791

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 1,931,454

Total Puts 1,184,709

Average Put/Call Ratio 0.63

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