INTC - Options Database

INTC

INTEL CORP

$90.07 -2.24%

$89.98 (-0.10%)🌙

as of 08/21 06:40 PM

(8/21 16:00) ◀

Friday, August 21, 2026 (6:40pm)

▶ (8/24 10:00)

◀ 8/21 18:40 ▶

Option Volume

Detail

ℹ

Current (08/21) 672,855

Calls: 415,771 (62%)

Puts: 257,084 (38%)

Prior (08/20) 740,484

Calls: 436,850 (59%)

Puts: 303,634 (41%)

Current vs Prior -9.13%

Calls: -4.83% (Calls)

Puts: -15.33% (Puts)

Prior 7-Day Total 5,454,414

Calls: 3,426,756 (63%)

Puts: 2,027,658 (37%)

Prior 7-Day Average 779,202

Calls: 489,536 (63%)

Puts: 289,665 (37%)

Current vs Prior 7-Day Avg -13.65%

Calls: -15.07%

Puts: -11.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21) $235.35M

Calls: $152.44M (65%)

Puts: $82.91M (35%)

Prior (08/20) $408.07M

Calls: $242.79M (59%)

Puts: $165.28M (41%)

Current vs Prior -42.33%

Calls: -37.21%

Puts: -49.84%

Prior 7-Day Total $2.28B

Calls: $1.48B (65%)

Puts: $797.37M (35%)

Prior 7-Day Average $325.18M

Calls: $211.27M (65%)

Puts: $113.91M (35%)

Current vs Prior 7-Day Avg -27.62%

Calls: -27.84%

Puts: -27.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 0.62

Prior (08/20) 0.70

Current vs Prior -11.04%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +4.09%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21) 5,176,711

Calls: 2,921,955 (56%)

Puts: 2,254,756 (44%)

Prior (08/20) 4,849,808

Calls: 2,671,118 (55%)

Puts: 2,178,690 (45%)

Current vs Prior +6.74%

Prior 7-Day Total 34,722,632

Calls: 18,174,729 (52%)

Puts: 16,547,903 (48%)

Prior 7-Day Average 4,960,376

Calls: 2,596,389 (52%)

Puts: 2,363,986 (48%)

Current vs Prior 7-Day Avg +4.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/21) | Next (08/24)Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 1.23% | 3.26%1.23% | 7.14%1.23% | 14.72%

Prior 2.94% | 4.63%2.94% | 7.83%2.94% | 15.34%

Current vs Prior +10.97% | +17.62%-58.10% | -8.78%-58.10% | -4.01%

Prior 7-Day Avg 3.71% | 5.47%3.94% | 8.50%2.87% | 17.21%

Current vs 7-Day Avg -11.91% | -0.42%-68.72% | -16.04%-57.12% | -14.45%

Prior 7-Day Eod 1.25% | 3.30%2.94% | 7.83%2.94% | 15.34%

Current vs 7-Day Eod +160.84% | +65.19%-58.10% | -8.78%-58.10% | -4.01%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.99% | 6.09%

Calls: 3.31% | 5.88%

Puts: 8.67% | 6.30%

Prior 5.25% | 5.16%

Calls: 4.38% | 6.03%

Puts: 6.12% | 4.29%

Current vs Prior +14.10% | +18.02%

Prior 7-Day Avg 6.38% | 5.10%

Calls: 5.43% | 5.46%

Puts: 6.79% | 4.90%

Current vs 7-Day Avg -6.11% | +19.45%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($152.44M). Bullish P/C ratio of 0.62.

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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 235 of results (avg 6.6%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Aug 24	0.49	0.50	$0.50	2.0%	8.0K	0.27	1.1K
$80.00	Sep 18	12.05	12.30	$12.18	2.1%	701	0.79	5.8K
$90.00	Sep 25	6.80	6.95	$6.88	2.2%	318	0.54	767
$85.00	Sep 18	8.65	8.85	$8.75	2.3%	109	0.67	2.9K
$95.00	Aug 28	1.25	1.28	$1.27	2.4%	5.9K	0.28	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	1.87	1.90	$1.89	1.6%	5.0K	0.21	28.5K
$100.00	Sep 18	12.25	12.50	$12.38	2.0%	332	0.70	17.6K
$92.50	Sep 18	7.10	7.25	$7.18	2.1%	1.7K	0.53	7.2K
$87.50	Sep 18	4.45	4.55	$4.50	2.2%	369	0.40	4.7K
$95.00	Sep 18	8.65	8.85	$8.75	2.3%	196	0.59	25.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.53, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 24	0.12	0.14	$0.13	15.4%	5.6K	0.08	2.4K
$94.00	Aug 24	0.19	0.20	$0.20	5.0%	2.2K	0.12	2.6K
$93.00	Aug 24	0.30	0.31	$0.31	3.2%	4.5K	0.18	1.4K
$92.00	Aug 24	0.49	0.50	$0.50	2.0%	8.0K	0.27	1.1K
$91.00	Aug 24	0.77	0.80	$0.79	3.8%	6.7K	0.38	960

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 24	0.07	0.08	$0.08	12.5%	1.6K	0.05	458
$87.00	Aug 24	0.23	0.25	$0.24	8.3%	1.5K	0.15	806
$88.00	Aug 24	0.41	0.44	$0.43	7.0%	1.6K	0.24	820
$89.00	Aug 24	0.70	0.74	$0.72	5.6%	2.5K	0.35	1.2K
$81.00	Aug 26	0.15	0.18	$0.16	18.8%	56	0.06	32

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 290 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Aug 24	14.25	17.90	$16.08	22.7%	6	1.00	11
$75.00	Aug 24	13.75	16.30	$15.03	17.0%	6	1.00	3
$76.00	Aug 24	12.10	15.90	$14.00	27.1%	5	1.00	2
$77.00	Aug 24	11.10	14.90	$13.00	29.2%	5	1.00	1
$78.00	Aug 24	10.10	13.90	$12.00	31.7%	5	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Aug 21	0.82	1.24	$1.03	40.8%	10.2K	1.00	3.4K
$91.50	Aug 21	1.16	1.61	$1.39	32.4%	4.8K	1.00	4.2K
$92.00	Aug 21	1.70	2.10	$1.90	21.1%	9.7K	1.00	9.8K
$92.50	Aug 21	2.15	2.62	$2.38	19.7%	1.5K	1.00	3.7K
$93.00	Aug 21	2.77	3.20	$2.99	14.4%	4.1K	1.00	5.7K

Most actively traded options today. High liquidity = easy entry/exit. 636 active (total vol 487.9K, top 36.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.05	0.10	$0.08	62.5%	36.0K	0.76	8.9K
$91.00	Aug 21	0.00	0.01	$0.01	100.0%	32.8K	0.03	5.5K
$92.00	Aug 21	0.00	0.01	$0.01	100.0%	20.8K	0.02	4.6K
$91.50	Aug 21	0.00	0.01	$0.01	100.0%	17.3K	0.02	1.5K
$100.00	Aug 28	0.48	0.53	$0.51	9.8%	13.2K	0.13	15.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.00	0.04	$0.02	200.0%	26.8K	0.25	19.6K
$89.00	Aug 21	0.00	0.01	$0.01	100.0%	18.2K	0.02	6.8K
$88.00	Aug 21	0.00	0.01	$0.01	100.0%	11.3K	0.01	12.6K
$91.00	Aug 21	0.82	1.24	$1.03	40.8%	10.2K	1.00	3.4K
$92.00	Aug 21	1.70	2.10	$1.90	21.1%	9.7K	1.00	9.8K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 300 found (best R:R 2.12, avg 2.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Aug 24	$0.50	$0.50	$0.50	100%	1.00	$84.50
$80.00	$85.00	Oct 2	$3.20	$1.80	$3.20	76%	0.56	$83.20
$79.00	$80.00	Aug 28	$0.56	$0.44	$0.56	92%	0.79	$79.56
$82.00	$83.00	Aug 24	$0.65	$0.35	$0.65	100%	0.54	$82.65
$81.00	$82.00	Aug 28	$0.55	$0.45	$0.55	90%	0.82	$81.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$104.00	$103.00	Aug 21	$0.32	$0.68	$0.32	100%	2.12	$103.68
$100.00	$99.00	Sep 2	$0.15	$0.85	$0.15	81%	5.67	$99.85
$107.00	$106.00	Sep 4	$0.32	$0.68	$0.32	88%	2.12	$106.68
$100.00	$99.00	Aug 31	$0.32	$0.68	$0.32	84%	2.12	$99.68
$100.00	$99.00	Aug 21	$0.50	$0.50	$0.50	100%	1.00	$99.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 198 found (best R:R 0.29, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$103.00	Oct 2	$0.37	$0.37	$0.63	67%	0.59	$102.37
$91.00	$92.00	Sep 4	$0.52	$0.52	$0.48	51%	1.08	$91.52
$94.00	$95.00	Sep 11	$0.43	$0.43	$0.57	58%	0.75	$94.43
$92.00	$92.50	Aug 28	$0.23	$0.23	$0.27	58%	0.85	$92.23
$100.00	$101.00	Oct 2	$0.37	$0.37	$0.63	64%	0.59	$100.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Sep 25	$1.12	$1.12	$3.88	77%	0.29	$78.88
$80.00	$75.00	Oct 2	$1.20	$1.20	$3.80	76%	0.32	$78.80
$82.00	$80.00	Aug 21	$0.34	$0.34	$1.66	90%	0.20	$81.66
$87.50	$85.00	Sep 18	$1.05	$1.05	$1.45	60%	0.72	$86.45
$90.00	$87.50	Sep 18	$1.23	$1.23	$1.27	54%	0.97	$88.77

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 0.11% of stock, avg 9.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Aug 21	$0.08	$0.02	$0.10	$89.90	$90.10	0.11%
$91.00	Aug 21	$0.01	$1.03	$1.04	$89.96	$92.04	1.15%
$89.00	Aug 21	$1.12	$0.01	$1.13	$87.87	$90.13	1.25%
$91.50	Aug 21	$0.01	$1.39	$1.40	$90.10	$92.90	1.55%
$92.00	Aug 21	$0.01	$1.90	$1.91	$90.09	$93.91	2.12%
$88.00	Aug 21	$2.10	$0.01	$2.11	$85.89	$90.11	2.34%
$90.00	Aug 24	$1.21	$1.15	$2.36	$87.64	$92.36	2.62%
$92.50	Aug 21	$0.01	$2.38	$2.39	$90.11	$94.89	2.65%
$89.00	Aug 24	$1.80	$0.72	$2.52	$86.48	$91.52	2.80%
$91.00	Aug 24	$0.79	$1.73	$2.52	$88.48	$93.52	2.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.30% of stock, avg 6.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$95.00	$86.00	Aug 24	$0.13	$0.14	$0.27	$85.73	$95.27
$94.00	$86.00	Aug 24	$0.20	$0.14	$0.34	$85.66	$94.34
$95.00	$87.00	Aug 24	$0.13	$0.24	$0.37	$86.63	$95.37
$94.00	$87.00	Aug 24	$0.20	$0.24	$0.44	$86.56	$94.44
$93.00	$86.00	Aug 24	$0.31	$0.14	$0.45	$85.55	$93.45
$93.00	$87.00	Aug 24	$0.31	$0.24	$0.55	$86.45	$93.55
$95.00	$88.00	Aug 24	$0.13	$0.43	$0.56	$87.44	$95.56
$94.00	$88.00	Aug 24	$0.20	$0.43	$0.63	$87.37	$94.63
$92.00	$86.00	Aug 24	$0.50	$0.14	$0.64	$85.36	$92.64
$93.00	$88.00	Aug 24	$0.31	$0.43	$0.74	$87.26	$93.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 239 found (best R:R 1.63, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
83/84	98/99	Sep 11	$0.62	$0.38	41%	1.63	$83.38	$98.62
83/84	97/98	Sep 11	$0.63	$0.37	38%	1.70	$83.37	$97.63
83/84	99/100	Sep 25	$0.68	$0.32	33%	2.12	$83.32	$99.68
81/82	98/99	Sep 4	$0.47	$0.53	54%	0.89	$81.53	$98.47
81/82	100/101	Sep 4	$0.42	$0.58	59%	0.72	$81.58	$100.42
81/82	98/99	Sep 11	$0.54	$0.46	47%	1.17	$81.46	$98.54
82/83	99/100	Sep 25	$0.65	$0.35	36%	1.86	$82.35	$99.65
83/84	99/100	Sep 11	$0.57	$0.43	43%	1.33	$83.43	$99.57
85/86	98/99	Sep 11	$0.65	$0.35	35%	1.86	$85.35	$98.65
85/86	98/99	Sep 4	$0.59	$0.41	41%	1.44	$85.41	$98.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 194 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$97.50	$100.00	Sep 18	$0.09	$2.41	11%	26.78
$87.50	$90.00	$92.50	Sep 18	$0.14	$2.36	13%	16.86
$87.00	$88.00	$89.00	Aug 24	$0.08	$0.92	21%	11.50
$88.00	$89.00	$90.00	Aug 24	$0.11	$0.89	25%	8.09
$85.00	$87.50	$90.00	Sep 18	$0.17	$2.33	14%	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$92.50	$95.00	Sep 18	$0.12	$2.38	12%	19.83
$90.00	$91.00	$92.00	Aug 24	$0.12	$0.88	24%	7.33
$87.00	$88.00	$89.00	Aug 24	$0.10	$0.90	20%	9.00
$88.00	$89.00	$90.00	Aug 26	$0.07	$0.93	14%	13.29
$88.00	$89.00	$90.00	Aug 28	$0.05	$0.95	11%	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. 151 found (best net $-0.14, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$89.00	1:2	Aug 21	-$0.14	$0.86
$100.00	$105.00	1:2	Sep 18	-$0.91	$4.09
$91.00	$92.00	1:2	Aug 24	-$0.21	$0.79
$92.00	$93.00	1:2	Aug 24	-$0.12	$0.88
$90.00	$91.00	1:2	Aug 24	-$0.37	$0.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Sep 25	-$0.18	$4.82
$80.00	$75.00	1:2	Oct 2	-$0.48	$4.52
$89.00	$88.00	1:2	Aug 24	-$0.14	$0.86
$90.00	$89.00	1:2	Aug 24	-$0.29	$0.71
$77.00	$74.00	1:2	Aug 31	-$0.05	$2.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 4.55%, avg 2.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Oct 2	$4.10	0.36	11.0%	4.55%	15.58%	245	568
$95.00	Oct 2	$5.40	0.44	5.5%	6.00%	11.47%	38	81
$97.00	Oct 2	$4.70	0.41	7.7%	5.22%	12.91%	14	90
$94.00	Oct 2	$5.70	0.46	4.4%	6.33%	10.69%	94	94
$98.00	Oct 2	$4.40	0.39	8.8%	4.89%	13.69%	10	23
$91.00	Oct 2	$7.00	0.52	1.0%	7.77%	8.80%	53	56
$93.00	Oct 2	$6.05	0.48	3.2%	6.72%	9.97%	53	175
$102.00	Oct 2	$3.50	0.33	13.2%	3.89%	17.13%	10	--
$92.00	Oct 2	$6.45	0.50	2.1%	7.16%	9.30%	25	56
$99.00	Oct 2	$4.10	0.37	9.9%	4.55%	14.47%	24	43

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 415,771

Total Puts 257,084

Put/Call Ratio 0.62

Net Difference 158,687

Prior's Put/Call Breakdown

Total Calls 436,850

Total Puts 303,634

Put/Call Ratio 0.70

Net Difference 133,216

Prior 7-Day Put/Call Summary

Total Calls 3,426,756

Total Puts 2,027,658

Average Put/Call Ratio 0.59

Ratio Trend Falling

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