INTC - Options Database

INTC

INTEL CORP

$103.01 -1.48%

(8/14 11:00) ◀

Friday, August 14, 2026 (12:00pm)

▶ (8/14 13:00)

◀ 8/14 12:00 ▶

Option Volume

Detail

ℹ

Current (08/14 12:00pm) 395,671

Calls: 259,032 (65%)

Puts: 136,639 (35%)

Prior (08/13) 553,276

Calls: 355,328 (64%)

Puts: 197,948 (36%)

Current vs Prior -28.49%

Calls: -27.10% (Calls)

Puts: -30.97% (Puts)

Prior 7-Day Total 5,220,406

Calls: 3,279,638 (63%)

Puts: 1,940,768 (37%)

Prior 7-Day Average 745,772

Calls: 468,519 (63%)

Puts: 277,252 (37%)

Current vs Prior 7-Day Avg -46.94%

Calls: -44.71%

Puts: -50.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 12:00pm) $119.88M

Calls: $80.42M (67%)

Puts: $39.46M (33%)

Prior (08/13) $260.30M

Calls: $188.13M (72%)

Puts: $72.17M (28%)

Current vs Prior -53.94%

Calls: -57.25%

Puts: -45.32%

Prior 7-Day Total $2.39B

Calls: $1.66B (70%)

Puts: $727.29M (30%)

Prior 7-Day Average $340.78M

Calls: $236.88M (70%)

Puts: $103.90M (30%)

Current vs Prior 7-Day Avg -64.82%

Calls: -66.05%

Puts: -62.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 12:00pm) 0.53

Prior (08/13) 0.56

Current vs Prior -5.31%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -10.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 12:00pm) 6,051,960

Calls: 2,995,908 (50%)

Puts: 3,056,052 (50%)

Prior (08/13) 5,854,248

Calls: 2,888,896 (49%)

Puts: 2,965,352 (51%)

Current vs Prior +3.38%

Prior 7-Day Total 39,818,119

Calls: 19,880,847 (50%)

Puts: 19,937,272 (50%)

Prior 7-Day Average 5,688,302

Calls: 2,840,121 (50%)

Puts: 2,848,181 (50%)

Current vs Prior 7-Day Avg +6.39%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/14) | Next (08/17)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)

Current 1.86% | 3.80%1.86% | 7.63%3.80% | 18.95%

Prior 3.49% | 5.14%3.49% | 8.40%5.14% | 19.71%

Current vs Prior -46.61% | -26.09%-46.61% | -9.13%-26.09% | -3.86%

Prior 7-Day Avg 4.56% | 6.35%4.73% | 9.45%8.40% | 21.16%

Current vs 7-Day Avg -59.16% | -40.20%-60.57% | -19.27%-54.82% | -10.43%

Prior 7-Day Eod 3.49% | 5.14%3.49% | 8.40%5.14% | 19.71%

Current vs 7-Day Eod -46.61% | -26.09%-46.61% | -9.13%-26.09% | -3.86%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.33% | 5.43%

Calls: 7.46% | 5.88%

Puts: 7.20% | 4.98%

Prior 7.95% | 4.42%

Calls: 7.89% | 2.26%

Puts: 8.00% | 6.57%

Current vs Prior -7.80% | +22.85%

Prior 7-Day Avg 9.26% | 9.35%

Calls: 8.04% | 10.06%

Puts: 10.47% | 8.64%

Current vs 7-Day Avg -20.85% | -41.94%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($80.42M). Light premium activity with dollar volume down 54% vs prior. Bullish P/C ratio of 0.53.

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 409 of results (avg 6.3%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 18	7.75	7.90	$7.83	1.9%	925	0.51	18.5K
$110.00	Aug 21	1.36	1.39	$1.38	2.2%	16.8K	0.25	51.7K
$115.00	Sep 18	4.50	4.60	$4.55	2.2%	1.7K	0.34	10.7K
$100.00	Aug 19	4.45	4.55	$4.50	2.2%	1.1K	0.68	2.2K
$105.00	Aug 21	2.80	2.87	$2.84	2.5%	6.9K	0.43	18.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 25	10.20	10.35	$10.27	1.5%	16	0.49	78
$120.00	Sep 18	19.85	20.20	$20.02	1.7%	3	0.72	5.7K
$115.00	Sep 18	16.00	16.30	$16.15	1.9%	50	0.66	2.3K
$95.00	Sep 18	4.50	4.60	$4.55	2.2%	521	0.31	24.7K
$121.00	Aug 14	17.85	18.35	$18.10	2.8%	34	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.51, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 14	0.11	0.13	$0.12	16.7%	25.9K	0.14	12.8K
$106.00	Aug 14	0.05	0.06	$0.06	16.7%	15.0K	0.07	6.1K
$104.00	Aug 14	0.27	0.30	$0.29	10.3%	10.6K	0.29	8.5K
$103.00	Aug 14	0.64	0.69	$0.67	7.5%	5.1K	0.52	6.1K
$110.00	Aug 17	0.14	0.16	$0.15	13.3%	2.6K	0.07	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Aug 14	0.10	0.12	$0.11	18.2%	3.8K	0.12	5.7K
$100.00	Aug 14	0.05	0.06	$0.06	16.7%	2.9K	0.06	5.3K
$102.00	Aug 14	0.25	0.29	$0.27	14.8%	5.4K	0.26	2.4K
$103.00	Aug 14	0.60	0.65	$0.63	7.9%	8.4K	0.48	3.2K
$99.00	Aug 17	0.37	0.45	$0.41	19.5%	362	0.17	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 318 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 17	19.40	20.85	$20.13	7.2%	2	1.00	2
$84.00	Aug 17	18.35	19.80	$19.08	7.6%	2	1.00	3
$85.00	Aug 17	17.35	18.80	$18.08	8.0%	2	1.00	390
$86.00	Aug 17	16.35	17.90	$17.13	9.0%	2	1.00	11
$87.00	Aug 17	15.45	17.70	$16.58	13.6%	--	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Aug 14	4.90	5.45	$5.18	10.6%	66	1.00	217
$109.00	Aug 14	5.85	6.50	$6.18	10.5%	46	1.00	244
$110.00	Aug 14	6.85	7.45	$7.15	8.4%	1.0K	1.00	1.2K
$111.00	Aug 14	7.75	8.55	$8.15	9.8%	11	1.00	459
$112.00	Aug 14	8.85	9.60	$9.23	8.1%	4	1.00	155

Most actively traded options today. High liquidity = easy entry/exit. 644 active (total vol 311.4K, top 25.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 14	0.11	0.13	$0.12	16.7%	25.9K	0.14	12.8K
$110.00	Aug 21	1.36	1.39	$1.38	2.2%	16.8K	0.25	51.7K
$106.00	Aug 14	0.05	0.06	$0.06	16.7%	15.0K	0.07	6.1K
$120.00	Sep 18	3.40	3.50	$3.45	2.9%	12.8K	0.28	33.2K
$110.00	Aug 14	0.01	0.02	$0.02	50.0%	11.4K	0.01	15.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Aug 14	1.21	1.30	$1.25	7.2%	11.4K	0.71	4.3K
$105.00	Aug 14	1.95	2.34	$2.15	18.1%	9.0K	0.86	3.5K
$103.00	Aug 14	0.60	0.65	$0.63	7.9%	8.4K	0.48	3.2K
$102.00	Aug 14	0.25	0.29	$0.27	14.8%	5.4K	0.26	2.4K
$98.00	Aug 14	0.01	0.02	$0.02	50.0%	4.3K	0.02	8.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 8.3%, max 13.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$102.00	Aug 14	Sep 25	74.6%	65.9%	13.1%	3.5K	3.9K
$103.00	Aug 14	Sep 25	70.7%	66.0%	7.1%	5.1K	6.2K
$104.00	Aug 14	Sep 25	72.3%	69.1%	4.6%	10.6K	8.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$102.00	Aug 14	Sep 25	74.6%	65.9%	13.1%	5.4K	2.4K
$103.00	Aug 14	Sep 25	70.7%	66.0%	7.1%	8.4K	3.2K
$104.00	Aug 14	Sep 25	72.3%	69.1%	4.6%	11.4K	4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 357 found (best R:R 4.56, avg 2.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Aug 19	$0.18	$0.82	$0.18	96%	4.56	$90.18
$100.00	$105.00	Sep 18	$2.24	$2.76	$2.24	60%	1.23	$102.24
$88.00	$89.00	Sep 11	$0.35	$0.65	$0.35	84%	1.86	$88.35
$86.00	$87.00	Aug 17	$0.55	$0.45	$0.55	100%	0.82	$86.55
$92.00	$93.00	Aug 17	$0.58	$0.42	$0.58	100%	0.72	$92.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$113.00	Sep 11	$0.55	$0.45	$0.55	66%	0.82	$113.45
$110.00	$109.00	Aug 21	$0.63	$0.37	$0.63	75%	0.59	$109.37
$110.00	$109.00	Aug 24	$0.61	$0.39	$0.61	72%	0.64	$109.39
$111.00	$110.00	Aug 26	$0.61	$0.39	$0.61	72%	0.64	$110.39
$91.00	$90.00	Sep 11	$0.10	$0.90	$0.10	21%	9.00	$90.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 241 found (best R:R 0.79, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$120.00	Sep 11	$0.37	$0.37	$0.63	74%	0.59	$119.37
$114.00	$115.00	Aug 26	$0.27	$0.27	$0.73	78%	0.37	$114.27
$114.00	$115.00	Sep 11	$0.38	$0.38	$0.62	66%	0.61	$114.38
$117.00	$118.00	Aug 24	$0.16	$0.16	$0.84	87%	0.19	$117.16
$111.00	$112.00	Aug 24	$0.27	$0.27	$0.73	75%	0.37	$111.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$97.50	$95.00	Sep 18	$1.10	$1.10	$1.40	64%	0.79	$96.40
$88.00	$85.00	Sep 25	$0.75	$0.75	$2.25	79%	0.33	$87.25
$92.50	$90.00	Sep 18	$0.80	$0.80	$1.70	74%	0.47	$91.70
$100.00	$97.50	Sep 18	$1.15	$1.15	$1.35	60%	0.85	$98.85
$92.00	$91.00	Sep 11	$0.42	$0.42	$0.58	77%	0.72	$91.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.03, cheapest $1.03)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$103.00	Aug 14	Aug 17	$1.03	70.7%	43.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$103.00	Aug 14	Aug 17	$1.03	70.7%	43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 199 found (cheapest 1.26% of stock, avg 10.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$103.00	Aug 14	$0.67	$0.63	$1.30	$101.70	$104.30	1.26%
$104.00	Aug 14	$0.29	$1.25	$1.54	$102.46	$105.54	1.50%
$102.00	Aug 14	$1.30	$0.27	$1.57	$100.43	$103.57	1.52%
$101.00	Aug 14	$2.16	$0.11	$2.27	$98.73	$103.27	2.20%
$105.00	Aug 14	$0.12	$2.15	$2.27	$102.73	$107.27	2.20%
$100.00	Aug 14	$3.03	$0.06	$3.09	$96.91	$103.09	3.00%
$106.00	Aug 14	$0.06	$3.20	$3.26	$102.74	$109.26	3.16%
$103.00	Aug 17	$1.70	$1.66	$3.36	$99.64	$106.36	3.26%
$102.00	Aug 17	$2.23	$1.21	$3.44	$98.56	$105.44	3.34%
$104.00	Aug 17	$1.25	$2.21	$3.46	$100.54	$107.46	3.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.12% of stock, avg 7.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$106.00	$100.00	Aug 14	$0.06	$0.06	$0.12	$99.88	$106.12
$106.00	$101.00	Aug 14	$0.06	$0.11	$0.17	$100.83	$106.17
$105.00	$100.00	Aug 14	$0.12	$0.06	$0.18	$99.82	$105.18
$105.00	$101.00	Aug 14	$0.12	$0.11	$0.23	$100.77	$105.23
$106.00	$102.00	Aug 14	$0.06	$0.27	$0.33	$101.67	$106.33
$105.00	$102.00	Aug 14	$0.12	$0.27	$0.39	$101.61	$105.39
$104.00	$100.00	Aug 14	$0.29	$0.06	$0.35	$99.65	$104.35
$104.00	$101.00	Aug 14	$0.29	$0.11	$0.40	$100.60	$104.40
$104.00	$102.00	Aug 14	$0.29	$0.27	$0.56	$101.44	$104.56
$108.00	$99.00	Aug 17	$0.31	$0.41	$0.72	$98.28	$108.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 249 found (best R:R 4.00, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
91/92	114/115	Sep 11	$0.80	$0.20	43%	4.00	$91.20	$114.80
88/89	114/115	Sep 11	$0.68	$0.32	49%	2.13	$88.32	$114.68
89/90	114/115	Sep 11	$0.69	$0.31	47%	2.23	$89.31	$114.69
93/94	114/115	Sep 11	$0.73	$0.27	39%	2.70	$93.27	$114.73
96/97	114/115	Aug 26	$0.62	$0.38	50%	1.63	$96.38	$114.62
98/99	114/115	Aug 26	$0.68	$0.32	43%	2.13	$98.32	$114.68
84/85	114/115	Sep 11	$0.57	$0.43	54%	1.33	$84.43	$114.57
92/93	114/115	Sep 11	$0.67	$0.33	41%	2.03	$92.33	$114.67
97/98	114/115	Aug 26	$0.61	$0.39	47%	1.56	$97.39	$114.61
89/90	114/115	Aug 26	$0.40	$0.60	67%	0.67	$89.60	$114.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 216 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Sep 18	$0.39	$4.61	18%	11.82
$110.00	$115.00	$120.00	Sep 18	$0.33	$4.67	14%	14.15
$102.00	$103.00	$104.00	Aug 14	$0.25	$0.75	45%	3.00
$105.00	$106.00	$107.00	Aug 17	$0.05	$0.95	14%	19.00
$95.00	$97.50	$100.00	Sep 18	$0.10	$2.40	9%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Sep 18	$0.30	$4.70	16%	15.67
$91.00	$93.00	$95.00	Aug 26	$0.08	$1.92	10%	24.00
$102.00	$103.00	$104.00	Aug 14	$0.26	$0.74	45%	2.85
$100.00	$101.00	$102.00	Aug 17	$0.07	$0.93	17%	13.29
$101.00	$102.00	$103.00	Aug 14	$0.20	$0.80	36%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 163 found (best net $-0.35, 160 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$101.00	$102.00	1:2	Aug 14	-$0.44	$0.56
$105.00	$106.00	1:2	Aug 14	$0.00	$1.00
$106.00	$107.00	1:2	Aug 14	$0.00	$1.00
$119.00	$120.00	1:2	Aug 17	$0.00	$1.00
$110.00	$111.00	1:2	Aug 14	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$104.00	1:2	Aug 14	-$0.35	$0.65
$87.00	$85.00	1:2	Aug 24	-$0.03	$1.97
$100.00	$99.00	1:2	Aug 14	$0.00	$1.00
$90.00	$87.00	1:2	Aug 24	-$0.13	$2.87
$97.00	$96.00	1:2	Aug 14	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 6.65%, avg 2.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Sep 25	$6.85	0.44	6.8%	6.65%	13.44%	2.1K	5.1K
$112.00	Sep 25	$6.15	0.41	8.7%	5.97%	14.70%	6	29
$111.00	Sep 25	$6.40	0.42	7.8%	6.21%	13.97%	8	28
$108.00	Sep 25	$7.35	0.47	4.8%	7.14%	11.98%	6	22
$109.00	Sep 25	$7.00	0.45	5.8%	6.80%	12.61%	6	25
$114.00	Sep 25	$5.50	0.38	10.7%	5.34%	16.01%	--	327
$113.00	Sep 25	$5.75	0.39	9.7%	5.58%	15.28%	7	324
$106.00	Sep 25	$8.10	0.50	2.9%	7.86%	10.77%	11	51
$107.00	Sep 25	$7.65	0.48	3.9%	7.43%	11.30%	2	38
$105.00	Sep 25	$8.55	0.51	1.9%	8.30%	10.23%	46	369

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 259,032

Total Puts 136,639

Put/Call Ratio 0.53

Net Difference 122,393

Prior's Put/Call Breakdown

Total Calls 355,328

Total Puts 197,948

Put/Call Ratio 0.56

Net Difference 157,380

Prior 7-Day Put/Call Summary

Total Calls 3,279,638

Total Puts 1,940,768

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