INTC - Options Database

INTC

INTEL CORP

$91.40 -1.00%

(7/27 14:00) ◀

Monday, July 27, 2026 (3:00pm)

▶ (7/27 15:10)

◀ 7/27 15:00 ▶

Option Volume

Detail

ℹ

Current (07/27 3:00pm) 743,812

Calls: 445,028 (60%)

Puts: 298,784 (40%)

Prior (07/24) 777,802

Calls: 493,263 (63%)

Puts: 284,539 (37%)

Current vs Prior -4.37%

Calls: -9.78% (Calls)

Puts: +5.01% (Puts)

Prior 7-Day Total 3,796,058

Calls: 2,342,297 (62%)

Puts: 1,453,761 (38%)

Prior 7-Day Average 632,676

Calls: 334,613 (62%)

Puts: 207,680 (38%)

Current vs Prior 7-Day Avg +17.57%

Calls: +33.00%

Puts: +43.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 3:00pm) $315.47M

Calls: $189.09M (60%)

Puts: $126.38M (40%)

Prior (07/24) $237.10M

Calls: $153.34M (65%)

Puts: $83.76M (35%)

Current vs Prior +33.06%

Calls: +23.32%

Puts: +50.88%

Prior 7-Day Total $1.49B

Calls: $847.01M (57%)

Puts: $638.19M (43%)

Prior 7-Day Average $247.53M

Calls: $121.00M (57%)

Puts: $91.17M (43%)

Current vs Prior 7-Day Avg +27.44%

Calls: +56.27%

Puts: +38.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 3:00pm) 0.67

Prior (07/24) 0.58

Current vs Prior +16.39%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +6.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 3:00pm) 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 30,975,715

Calls: 15,623,485 (50%)

Puts: 15,352,230 (50%)

Prior 7-Day Average 5,162,619

Calls: 2,603,914 (50%)

Puts: 2,558,705 (50%)

Current vs Prior 7-Day Avg -0.66%

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 1.64% | 6.55%9.06% | 12.67%17.78% | 26.07%

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

Current vs Prior -3.60% | +20.49%+432.14% | +20.38%-5.49% | -2.90%

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

Current vs 7-Day Avg -3.60% | +20.49%+432.14% | +20.38%-5.49% | -2.90%

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

Current vs 7-Day Eod -3.60% | +20.49%-15.09% | -7.24%-5.83% | -3.18%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.21% | 3.49%

Calls: 5.88% | 2.36%

Puts: 8.54% | 4.62%

Prior 10.34% | 2.95%

Calls: 13.70% | 2.40%

Puts: 6.98% | 3.49%

Current vs Prior -30.27% | +18.31%

Prior 7-Day Avg 10.34% | 2.95%

Calls: 13.70% | 2.40%

Puts: 6.98% | 3.49%

Current vs 7-Day Avg -30.27% | +18.31%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67.

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
15:00	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 431 of results (avg 5.5%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Aug 21	9.25	9.40	$9.32	1.6%	8	0.59	--
$80.00	Aug 21	14.80	15.10	$14.95	2.0%	42	0.76	2.9K
$85.00	Aug 21	11.50	11.75	$11.63	2.1%	192	0.67	8.4K
$91.00	Jul 29	2.92	2.99	$2.96	2.4%	1.3K	0.54	58
$75.00	Aug 21	18.50	18.95	$18.73	2.4%	20	0.83	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	12.95	13.25	$13.10	2.3%	558	0.62	21.8K
$109.00	Aug 14	19.00	19.45	$19.23	2.3%	40	0.80	182
$105.00	Aug 21	16.60	17.00	$16.80	2.4%	206	0.70	8.0K
$99.00	Aug 7	10.15	10.40	$10.28	2.4%	12	0.67	138
$108.00	Aug 14	18.15	18.60	$18.38	2.4%	51	0.78	87

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.57, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 29	0.11	0.12	$0.12	8.3%	1.9K	0.04	1.3K
$103.00	Jul 29	0.18	0.20	$0.19	10.5%	382	0.06	387
$92.00	Jul 27	0.20	0.23	$0.22	13.6%	13.5K	0.32	386
$101.00	Jul 29	0.28	0.33	$0.31	16.1%	840	0.10	675
$107.00	Jul 31	0.31	0.36	$0.34	14.7%	489	0.08	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Jul 31	0.18	0.20	$0.19	10.5%	170	0.04	106
$91.00	Jul 27	0.25	0.30	$0.28	17.9%	5.8K	0.34	451
$76.00	Jul 31	0.27	0.30	$0.29	10.3%	214	0.06	192
$82.00	Jul 29	0.31	0.35	$0.33	12.1%	2.0K	0.09	149
$77.00	Jul 31	0.33	0.38	$0.36	13.9%	184	0.07	359

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 308 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 27	16.10	16.60	$16.35	3.1%	68	1.00	3
$76.00	Jul 27	15.10	15.65	$15.38	3.6%	49	1.00	1
$77.00	Jul 27	14.10	14.75	$14.43	4.5%	30	1.00	11
$78.00	Jul 27	13.10	13.65	$13.38	4.1%	19	1.00	29
$79.00	Jul 27	12.10	12.65	$12.38	4.4%	1.6K	1.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 27	3.40	3.70	$3.55	8.5%	7.9K	1.00	1.2K
$96.00	Jul 27	4.35	4.90	$4.63	11.9%	812	1.00	1.0K
$97.00	Jul 27	5.35	5.90	$5.63	9.8%	205	1.00	763
$98.00	Jul 27	6.35	6.90	$6.63	8.3%	256	1.00	2.0K
$99.00	Jul 27	7.35	7.90	$7.63	7.2%	108	1.00	390

Most actively traded options today. High liquidity = easy entry/exit. 637 active (total vol 471.4K, top 24.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 27	1.40	1.58	$1.49	12.1%	24.0K	0.88	123
$91.00	Jul 27	0.66	0.70	$0.68	5.9%	20.8K	0.66	106
$92.00	Jul 27	0.20	0.23	$0.22	13.6%	13.5K	0.32	386
$93.00	Jul 27	0.05	0.07	$0.06	33.3%	13.0K	0.10	524
$95.00	Jul 27	0.00	0.01	$0.01	100.0%	11.8K	0.01	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 27	0.06	0.08	$0.07	28.6%	17.6K	0.12	3.0K
$88.00	Jul 27	0.01	0.02	$0.02	50.0%	16.0K	0.02	726
$87.00	Jul 27	0.00	0.01	$0.01	100.0%	14.0K	0.01	635
$89.00	Jul 27	0.01	0.02	$0.02	50.0%	13.2K	0.03	479
$85.00	Jul 27	0.00	0.01	$0.01	100.0%	9.5K	0.01	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 263.8%, max 657.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Jul 27	Sep 4	603.8%	84.0%	618.8%	73	6
$109.00	Jul 27	Sep 4	570.0%	82.5%	591.3%	104	279
$108.00	Jul 27	Sep 4	543.6%	83.2%	553.4%	84	1.1K
$74.00	Jul 27	Jul 31	767.5%	118.7%	546.3%	95	12
$76.00	Jul 27	Aug 3	566.9%	95.3%	495.0%	49	26

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.00	Jul 27	Aug 5	767.5%	101.3%	657.8%	4	107
$75.00	Jul 27	Sep 4	603.8%	84.0%	618.8%	279	529
$109.00	Jul 27	Sep 4	570.0%	82.5%	591.3%	14	25
$108.00	Jul 27	Aug 28	543.6%	84.3%	544.7%	20	117
$107.00	Jul 27	Sep 4	480.5%	82.2%	484.7%	10	53

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 383 found (best R:R 9.00, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$102.00	$103.00	Jul 31	$0.11	$0.89	$0.11	8.09	$102.11
$108.00	$109.00	Aug 7	$0.11	$0.89	$0.11	8.09	$108.11
$99.00	$100.00	Jul 29	$0.12	$0.88	$0.12	7.33	$99.12
$104.00	$105.00	Aug 3	$0.12	$0.88	$0.12	7.33	$104.12
$99.00	$100.00	Aug 28	$0.12	$0.88	$0.12	7.33	$99.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$84.00	$83.00	Jul 29	$0.10	$0.90	$0.10	9.00	$83.90
$83.00	$82.00	Jul 29	$0.11	$0.89	$0.11	8.09	$82.89
$78.00	$77.00	Aug 3	$0.12	$0.88	$0.12	7.33	$77.88
$79.00	$78.00	Aug 3	$0.12	$0.88	$0.12	7.33	$78.88
$77.00	$76.00	Aug 5	$0.12	$0.88	$0.12	7.33	$76.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 493 found (best R:R 11.50, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$82.00	$83.00	Aug 3	$0.85	$0.85	$0.15	5.67	$82.85
$81.00	$82.00	Jul 31	$0.83	$0.83	$0.17	4.88	$81.83
$82.00	$83.00	Jul 31	$0.83	$0.83	$0.17	4.88	$82.83
$75.00	$80.00	Aug 7	$4.12	$4.12	$0.88	4.68	$79.12
$75.00	$77.50	Aug 21	$2.06	$2.06	$0.44	4.68	$77.06

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$108.00	$106.00	Aug 5	$1.84	$1.84	$0.16	11.50	$106.16
$103.00	$102.00	Jul 31	$0.90	$0.90	$0.10	9.00	$102.10
$109.00	$108.00	Aug 7	$0.90	$0.90	$0.10	9.00	$108.10
$109.00	$107.00	Sep 4	$1.78	$1.78	$0.22	8.09	$107.22
$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. 68 found (avg debit $0.87, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$107.00	Jul 27	Jul 29	$0.08	480.5%	109.2%
$106.00	Jul 27	Jul 29	$0.10	454.8%	108.6%
$105.00	Jul 27	Jul 29	$0.11	428.6%	103.8%
$108.00	Jul 27	Jul 29	$0.11	543.6%	120.6%
$104.00	Jul 27	Jul 29	$0.13	402.0%	101.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.00	Jul 27	Jul 29	$0.06	566.9%	123.3%
$77.00	Jul 27	Jul 29	$0.07	530.4%	118.7%
$78.00	Jul 27	Jul 29	$0.11	494.2%	119.7%
$79.00	Jul 27	Jul 29	$0.14	458.2%	116.8%
$80.00	Jul 27	Jul 29	$0.18	422.4%	114.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 310 found (cheapest 1.05% of stock, avg 15.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$91.00	Jul 27	$0.68	$0.28	$0.96	$90.04	$91.96	1.05%
$92.00	Jul 27	$0.22	$0.82	$1.04	$90.96	$93.04	1.14%
$90.00	Jul 27	$1.49	$0.07	$1.56	$88.44	$91.56	1.71%
$93.00	Jul 27	$0.06	$1.65	$1.71	$91.29	$94.71	1.87%
$89.00	Jul 27	$2.48	$0.02	$2.50	$86.50	$91.50	2.74%
$94.00	Jul 27	$0.02	$2.51	$2.53	$91.47	$96.53	2.77%
$88.00	Jul 27	$3.40	$0.02	$3.42	$84.58	$91.42	3.74%
$95.00	Jul 27	$0.01	$3.55	$3.56	$91.44	$98.56	3.89%
$87.00	Jul 27	$4.38	$0.01	$4.39	$82.61	$91.39	4.80%
$96.00	Jul 27	$0.01	$4.63	$4.64	$91.36	$100.64	5.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.14% of stock, avg 10.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$90.00	Jul 27	$0.06	$0.07	$0.13	$89.87	$93.13
$92.00	$90.00	Jul 27	$0.22	$0.07	$0.29	$89.71	$92.29
$93.00	$91.00	Jul 27	$0.06	$0.28	$0.34	$90.66	$93.34
$92.00	$91.00	Jul 27	$0.22	$0.28	$0.50	$90.50	$92.50
$96.00	$87.00	Jul 29	$1.04	$1.11	$2.15	$84.85	$98.15
$95.00	$87.00	Jul 29	$1.32	$1.11	$2.43	$84.57	$97.43
$96.00	$88.00	Jul 29	$1.04	$1.40	$2.44	$85.56	$98.44
$105.00	$75.00	Aug 10	$1.67	$0.94	$2.61	$72.39	$107.61
$95.00	$88.00	Jul 29	$1.32	$1.40	$2.72	$85.28	$97.72
$96.00	$89.00	Jul 29	$1.04	$1.71	$2.75	$86.25	$98.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 14.62, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
75/78	80/82	Aug 21	$2.34	$0.16	14.62	$75.16	$82.34
81/82	86/87	Aug 3	$0.90	$0.10	9.00	$81.10	$86.90
86/87	89/90	Aug 7	$0.90	$0.10	9.00	$86.10	$89.90
85/86	87/88	Aug 28	$0.90	$0.10	9.00	$85.10	$87.90
80/81	86/87	Aug 3	$0.89	$0.11	8.09	$80.11	$86.89
85/86	87/88	Aug 3	$0.89	$0.11	8.09	$85.11	$87.89
85/86	88/89	Aug 3	$0.89	$0.11	8.09	$85.11	$88.89
86/87	89/90	Aug 3	$0.89	$0.11	8.09	$86.11	$89.89
80/81	82/84	Aug 5	$1.78	$0.22	8.09	$79.22	$83.78
83/84	89/90	Aug 5	$0.89	$0.11	8.09	$83.11	$89.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$80.00	$85.00	Sep 4	$0.08	$4.92	61.50
$77.00	$78.00	$79.00	Jul 27	$0.05	$0.95	19.00
$85.00	$86.00	$87.00	Jul 31	$0.05	$0.95	19.00
$103.00	$104.00	$105.00	Jul 31	$0.05	$0.95	19.00
$91.00	$92.00	$93.00	Aug 3	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$80.00	$85.00	Sep 4	$0.13	$4.87	37.46
$75.00	$77.50	$80.00	Aug 21	$0.08	$2.42	30.25
$88.00	$89.00	$90.00	Jul 27	$0.05	$0.95	19.00
$84.00	$85.00	$86.00	Jul 31	$0.05	$0.95	19.00
$96.00	$97.00	$98.00	Jul 31	$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 $-0.07, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Aug 10	-$0.63	$4.37
$95.00	$100.00	1:2	Aug 10	-$1.12	$3.88
$90.00	$95.00	1:2	Aug 10	-$2.00	$3.00
$85.00	$90.00	1:2	Aug 10	-$3.50	$1.50
$94.00	$95.00	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 10	-$0.07	$4.93
$80.00	$75.00	1:2	Aug 7	-$0.09	$4.91
$80.00	$75.00	1:2	Aug 14	-$0.39	$4.61
$85.00	$80.00	1:2	Aug 10	-$0.45	$4.55
$90.00	$85.00	1:2	Aug 10	-$1.09	$3.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 10.18%, avg 3.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.00	Sep 4	$9.30	0.55	0.7%	10.18%	10.83%	21	12
$93.00	Sep 4	$8.85	0.53	1.8%	9.68%	11.43%	1	8
$94.00	Sep 4	$8.50	0.52	2.8%	9.30%	12.14%	5	22
$92.00	Aug 28	$8.15	0.53	0.7%	8.92%	9.57%	14	8
$95.00	Sep 4	$8.00	0.50	3.9%	8.75%	12.69%	19	89
$91.50	Aug 21	$7.85	0.54	0.1%	8.59%	8.70%	191	--
$92.00	Aug 21	$7.80	0.53	0.7%	8.53%	9.19%	317	1.0K
$93.00	Aug 28	$7.70	0.51	1.8%	8.42%	10.18%	8	49
$96.00	Sep 4	$7.60	0.48	5.0%	8.32%	13.35%	38	156
$92.50	Aug 21	$7.50	0.52	1.2%	8.21%	9.41%	202	1.3K

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 445,028

Total Puts 298,784

Put/Call Ratio 0.67

Net Difference 146,244

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 2,342,297

Total Puts 1,453,761

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