INTC - Options Database

INTC

INTEL CORP

$103.02 -1.47%

(8/14 12:00) ◀

Friday, August 14, 2026 (1:00pm)

▶ (8/14 14:00)

◀ 8/14 13:00 ▶

Option Volume

Detail

ℹ

Current (08/14 1:00pm) 460,739

Calls: 303,086 (66%)

Puts: 157,653 (34%)

Prior (08/13) 628,817

Calls: 395,844 (63%)

Puts: 232,973 (37%)

Current vs Prior -26.73%

Calls: -23.43% (Calls)

Puts: -32.33% (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 -38.22%

Calls: -35.31%

Puts: -43.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 1:00pm) $144.48M

Calls: $95.55M (66%)

Puts: $48.93M (34%)

Prior (08/13) $300.73M

Calls: $211.55M (70%)

Puts: $89.18M (30%)

Current vs Prior -51.96%

Calls: -54.83%

Puts: -45.13%

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 -57.60%

Calls: -59.66%

Puts: -52.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 1:00pm) 0.52

Prior (08/13) 0.59

Current vs Prior -11.62%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -11.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 1:00pm) 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 1.58% | 3.61%1.58% | 7.41%3.61% | 18.73%

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

Current vs Prior -54.67% | -29.69%-54.68% | -11.80%-29.69% | -4.96%

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

Current vs 7-Day Avg -65.33% | -43.11%-66.53% | -21.64%-57.02% | -11.45%

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

Current vs 7-Day Eod -54.67% | -29.69%-54.68% | -11.80%-29.69% | -4.96%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.83% | 5.25%

Calls: 7.84% | 4.37%

Puts: 9.82% | 6.13%

Prior 7.95% | 4.42%

Calls: 7.89% | 2.26%

Puts: 8.00% | 6.57%

Current vs Prior +11.07% | +18.78%

Prior 7-Day Avg 9.26% | 9.35%

Calls: 8.04% | 10.06%

Puts: 10.47% | 8.64%

Current vs 7-Day Avg -4.66% | -43.87%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($95.55M). Light premium activity with dollar volume down 52% vs prior. Bullish P/C ratio of 0.52.

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 426 of results (avg 6.4%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 18	7.65	7.75	$7.70	1.3%	1.1K	0.51	18.5K
$95.00	Sep 18	12.75	12.95	$12.85	1.6%	78	0.70	9.9K
$107.00	Sep 4	4.90	5.00	$4.95	2.0%	170	0.44	2.2K
$110.00	Aug 21	1.27	1.30	$1.29	2.3%	17.7K	0.25	51.7K
$105.00	Aug 21	2.71	2.78	$2.75	2.5%	7.2K	0.43	18.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	19.75	20.05	$19.90	1.5%	11	0.72	5.7K
$105.00	Sep 18	9.15	9.35	$9.25	2.2%	295	0.49	8.6K
$100.00	Sep 18	6.50	6.65	$6.58	2.3%	199	0.40	16.5K
$100.00	Aug 21	2.11	2.16	$2.13	2.3%	3.2K	0.35	19.5K
$110.00	Sep 18	12.30	12.65	$12.48	2.8%	685	0.58	18.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.53, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 14	0.06	0.07	$0.07	14.3%	30.0K	0.10	12.8K
$104.00	Aug 14	0.17	0.18	$0.18	5.6%	15.0K	0.23	8.5K
$103.00	Aug 14	0.49	0.53	$0.51	7.8%	8.6K	0.52	6.1K
$110.00	Aug 17	0.12	0.14	$0.13	15.4%	3.4K	0.07	2.2K
$108.00	Aug 17	0.25	0.28	$0.27	11.1%	1.3K	0.13	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Aug 14	0.13	0.15	$0.14	14.3%	6.3K	0.20	2.4K
$103.00	Aug 14	0.45	0.49	$0.47	8.5%	11.5K	0.48	3.2K
$98.00	Aug 17	0.18	0.21	$0.20	15.0%	1.5K	0.10	852
$99.00	Aug 17	0.29	0.33	$0.31	12.9%	372	0.15	1.2K
$100.00	Aug 17	0.46	0.49	$0.48	6.2%	2.4K	0.21	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 321 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 17	19.70	20.90	$20.30	5.9%	2	1.00	2
$84.00	Aug 17	18.70	19.90	$19.30	6.2%	2	1.00	3
$85.00	Aug 17	17.70	19.00	$18.35	7.1%	2	1.00	390
$86.00	Aug 17	16.65	17.90	$17.27	7.2%	4	1.00	11
$87.00	Aug 17	15.65	16.90	$16.27	7.7%	2	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Aug 14	4.60	5.35	$4.97	15.1%	71	1.00	217
$109.00	Aug 14	5.75	6.20	$5.98	7.5%	97	1.00	244
$110.00	Aug 14	6.80	7.10	$6.95	4.3%	1.1K	1.00	1.2K
$111.00	Aug 14	7.70	8.55	$8.13	10.5%	11	1.00	459
$112.00	Aug 14	8.45	9.50	$8.98	11.7%	4	1.00	155

Most actively traded options today. High liquidity = easy entry/exit. 665 active (total vol 361.1K, top 30.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 14	0.06	0.07	$0.07	14.3%	30.0K	0.10	12.8K
$110.00	Aug 21	1.27	1.30	$1.29	2.3%	17.7K	0.25	51.7K
$106.00	Aug 14	0.03	0.04	$0.04	25.0%	15.8K	0.05	6.1K
$104.00	Aug 14	0.17	0.18	$0.18	5.6%	15.0K	0.23	8.5K
$120.00	Sep 18	3.30	3.40	$3.35	3.0%	14.4K	0.27	33.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Aug 14	1.06	1.17	$1.12	9.8%	12.0K	0.77	4.3K
$103.00	Aug 14	0.45	0.49	$0.47	8.5%	11.5K	0.48	3.2K
$105.00	Aug 14	1.96	2.12	$2.04	7.8%	9.2K	0.91	3.5K
$102.00	Aug 14	0.13	0.15	$0.14	14.3%	6.3K	0.20	2.4K
$101.00	Aug 14	0.04	0.05	$0.05	20.0%	4.4K	0.07	5.7K

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. 348 found (best R:R 5.67, avg 2.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Aug 19	$0.15	$0.85	$0.15	94%	5.67	$90.15
$85.00	$86.00	Aug 28	$0.35	$0.65	$0.35	94%	1.86	$85.35
$105.00	$110.00	Sep 18	$1.82	$3.18	$1.82	51%	1.75	$106.82
$100.00	$105.00	Sep 18	$2.35	$2.65	$2.35	60%	1.13	$102.35
$90.00	$94.00	Sep 25	$2.60	$1.40	$2.60	77%	0.54	$92.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$114.00	Sep 4	$0.40	$0.60	$0.40	72%	1.50	$114.60
$112.00	$111.00	Sep 4	$0.53	$0.47	$0.53	66%	0.89	$111.47
$109.00	$108.00	Aug 21	$0.62	$0.38	$0.62	72%	0.61	$108.38
$102.00	$101.00	Aug 24	$0.35	$0.65	$0.35	44%	1.86	$101.65
$110.00	$109.00	Sep 4	$0.56	$0.44	$0.56	62%	0.79	$109.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 241 found (best R:R 0.89, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$115.00	Aug 26	$0.27	$0.27	$0.73	78%	0.37	$114.27
$119.00	$120.00	Sep 11	$0.31	$0.31	$0.69	74%	0.45	$119.31
$106.00	$107.00	Sep 11	$0.52	$0.52	$0.48	52%	1.08	$106.52
$112.00	$113.00	Sep 11	$0.40	$0.40	$0.60	63%	0.67	$112.40
$111.00	$112.00	Aug 24	$0.28	$0.28	$0.72	74%	0.39	$111.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$97.50	Sep 18	$1.18	$1.18	$1.32	60%	0.89	$98.82
$95.00	$92.50	Sep 18	$0.90	$0.90	$1.60	70%	0.56	$94.10
$92.50	$90.00	Sep 18	$0.75	$0.75	$1.75	74%	0.43	$91.75
$97.50	$95.00	Sep 18	$0.97	$0.97	$1.53	65%	0.63	$96.53
$89.00	$88.00	Sep 25	$0.37	$0.37	$0.63	78%	0.59	$88.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.10, cheapest $1.09)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$103.00	Aug 14	Aug 17	$1.09	61.9%	41.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$103.00	Aug 14	Aug 17	$1.10	61.9%	41.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 0.95% of stock, avg 10.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$103.00	Aug 14	$0.51	$0.47	$0.98	$102.02	$103.98	0.95%
$104.00	Aug 14	$0.18	$1.12	$1.30	$102.70	$105.30	1.26%
$102.00	Aug 14	$1.19	$0.14	$1.33	$100.67	$103.33	1.29%
$105.00	Aug 14	$0.07	$2.04	$2.11	$102.89	$107.11	2.05%
$101.00	Aug 14	$2.15	$0.05	$2.20	$98.80	$103.20	2.14%
$106.00	Aug 14	$0.04	$2.96	$3.00	$103.00	$109.00	2.91%
$100.00	Aug 14	$3.01	$0.03	$3.04	$96.96	$103.04	2.95%
$103.00	Aug 17	$1.60	$1.57	$3.17	$99.83	$106.17	3.08%
$102.00	Aug 17	$2.13	$1.10	$3.23	$98.77	$105.23	3.14%
$104.00	Aug 17	$1.16	$2.12	$3.28	$100.72	$107.28	3.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.12% of stock, avg 7.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$105.00	$101.00	Aug 14	$0.07	$0.05	$0.12	$100.88	$105.12
$105.00	$102.00	Aug 14	$0.07	$0.14	$0.21	$101.79	$105.21
$104.00	$101.00	Aug 14	$0.18	$0.05	$0.23	$100.77	$104.23
$104.00	$102.00	Aug 14	$0.18	$0.14	$0.32	$101.68	$104.32
$108.00	$99.00	Aug 17	$0.27	$0.31	$0.58	$98.42	$108.58
$107.00	$99.00	Aug 17	$0.40	$0.31	$0.71	$98.29	$107.71
$108.00	$100.00	Aug 17	$0.27	$0.48	$0.75	$99.25	$108.75
$104.00	$103.00	Aug 14	$0.18	$0.47	$0.65	$102.35	$104.65
$105.00	$103.00	Aug 14	$0.07	$0.47	$0.54	$102.46	$105.54
$107.00	$100.00	Aug 17	$0.40	$0.48	$0.88	$99.12	$107.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 246 found (best R:R 1.56, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
97/98	114/115	Aug 26	$0.61	$0.39	47%	1.56	$97.39	$114.61
95/96	114/115	Aug 26	$0.53	$0.47	54%	1.13	$95.47	$114.53
96/97	114/115	Aug 26	$0.56	$0.44	51%	1.27	$96.44	$114.56
98/99	114/115	Aug 26	$0.62	$0.38	44%	1.63	$98.38	$114.62
98/99	111/112	Aug 24	$0.62	$0.38	42%	1.63	$98.38	$111.62
97/98	109/110	Aug 26	$0.68	$0.32	36%	2.12	$97.32	$109.68
96/97	111/112	Aug 24	$0.54	$0.46	50%	1.17	$96.46	$111.54
88/89	114/115	Sep 11	$0.54	$0.46	49%	1.17	$88.46	$114.54
97/98	111/112	Aug 24	$0.56	$0.44	46%	1.27	$97.44	$111.56
95/96	109/110	Aug 26	$0.60	$0.40	42%	1.50	$95.40	$109.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 217 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Sep 18	$0.37	$4.63	16%	12.51
$103.00	$104.00	$105.00	Aug 14	$0.22	$0.78	42%	3.55
$102.00	$103.00	$104.00	Aug 14	$0.35	$0.65	56%	1.86
$104.00	$105.00	$106.00	Aug 14	$0.08	$0.92	18%	11.50
$102.00	$103.00	$104.00	Aug 17	$0.09	$0.91	20%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Sep 18	$0.18	$4.82	14%	26.78
$110.00	$115.00	$120.00	Sep 25	$0.27	$4.73	13%	17.52
$102.00	$103.00	$104.00	Aug 14	$0.32	$0.68	57%	2.12
$105.00	$110.00	$115.00	Sep 18	$0.39	$4.61	16%	11.82
$92.50	$95.00	$97.50	Sep 18	$0.07	$2.43	9%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-4.17, 158 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$96.00	1:2	Aug 26	-$4.17	$1.83
$101.00	$102.00	1:2	Aug 14	-$0.23	$0.77
$117.00	$118.00	1:2	Aug 17	$0.00	$1.00
$109.00	$110.00	1:2	Aug 14	$0.00	$1.00
$109.00	$110.00	1:2	Aug 17	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$104.00	1:2	Aug 14	-$0.20	$0.80
$100.00	$99.00	1:2	Aug 17	-$0.14	$0.86
$99.00	$98.00	1:2	Aug 17	-$0.09	$0.91
$90.00	$89.00	1:2	Aug 17	$0.00	$1.00
$101.00	$100.00	1:2	Aug 17	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 6.55%, avg 2.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Sep 25	$6.75	0.44	6.8%	6.55%	13.33%	2.2K	5.1K
$113.00	Sep 25	$5.80	0.40	9.7%	5.63%	15.32%	7	324
$111.00	Sep 25	$6.40	0.42	7.8%	6.21%	13.96%	8	28
$108.00	Sep 25	$7.40	0.47	4.8%	7.18%	12.02%	6	22
$112.00	Sep 25	$6.05	0.41	8.7%	5.87%	14.59%	6	29
$115.00	Sep 25	$5.25	0.37	11.6%	5.10%	16.72%	19	305
$114.00	Sep 25	$5.50	0.38	10.7%	5.34%	16.00%	--	327
$106.00	Sep 25	$8.15	0.50	2.9%	7.91%	10.80%	17	51
$109.00	Sep 25	$6.90	0.45	5.8%	6.70%	12.50%	12	25
$105.00	Sep 25	$8.55	0.52	1.9%	8.30%	10.22%	58	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 303,086

Total Puts 157,653

Put/Call Ratio 0.52

Net Difference 145,433

Prior's Put/Call Breakdown

Total Calls 395,844

Total Puts 232,973

Put/Call Ratio 0.59

Net Difference 162,871

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