INTC - Options Database

INTC

INTEL CORP

$102.83 -1.66%

(8/14 13:00) ◀

Friday, August 14, 2026 (2:00pm)

▶ (8/14 15:00)

◀ 8/14 14:00 ▶

Option Volume

Detail

ℹ

Current (08/14 2:00pm) 562,532

Calls: 383,357 (68%)

Puts: 179,175 (32%)

Prior (08/13) 710,157

Calls: 455,057 (64%)

Puts: 255,100 (36%)

Current vs Prior -20.79%

Calls: -15.76% (Calls)

Puts: -29.76% (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 -24.57%

Calls: -18.18%

Puts: -35.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 2:00pm) $180.15M

Calls: $125.23M (70%)

Puts: $54.92M (30%)

Prior (08/13) $390.61M

Calls: $287.95M (74%)

Puts: $102.67M (26%)

Current vs Prior -53.88%

Calls: -56.51%

Puts: -46.51%

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 -47.14%

Calls: -47.13%

Puts: -47.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 2:00pm) 0.47

Prior (08/13) 0.56

Current vs Prior -16.63%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -20.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 2:00pm) 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 1.45% | 3.46%1.45% | 7.25%3.46% | 18.64%

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

Current vs Prior -58.49% | -32.59%-58.49% | -13.72%-32.59% | -5.42%

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

Current vs 7-Day Avg -68.25% | -45.46%-69.35% | -23.35%-58.79% | -11.89%

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

Current vs 7-Day Eod -58.49% | -32.59%-58.49% | -13.72%-32.59% | -5.42%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.87% | 5.05%

Calls: 6.19% | 5.10%

Puts: 11.54% | 5.00%

Prior 7.95% | 4.42%

Calls: 7.89% | 2.26%

Puts: 8.00% | 6.57%

Current vs Prior +11.57% | +14.25%

Prior 7-Day Avg 9.26% | 9.35%

Calls: 8.04% | 10.06%

Puts: 10.47% | 8.64%

Current vs 7-Day Avg -4.23% | -46.01%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($125.23M). Light premium activity with dollar volume down 54% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (383,357 calls vs 179,175 puts).

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 440 of results (avg 6.0%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 18	7.45	7.55	$7.50	1.3%	1.3K	0.50	18.5K
$92.50	Sep 18	14.20	14.40	$14.30	1.4%	1	0.73	3.0K
$100.00	Sep 18	9.75	9.90	$9.82	1.5%	731	0.59	26.3K
$90.00	Aug 14	12.70	12.90	$12.80	1.6%	103	1.00	5.6K
$110.00	Aug 21	1.14	1.16	$1.15	1.7%	18.7K	0.23	51.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 18	12.40	12.50	$12.45	0.8%	690	0.59	18.6K
$96.00	Sep 11	3.85	3.90	$3.88	1.3%	61	0.31	117
$120.00	Sep 18	19.90	20.20	$20.05	1.5%	19	0.73	5.7K
$115.00	Sep 18	15.95	16.25	$16.10	1.9%	83	0.67	2.3K
$105.00	Sep 18	9.25	9.45	$9.35	2.1%	566	0.50	8.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.50, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Aug 14	0.32	0.35	$0.34	8.8%	15.6K	0.43	6.1K
$102.00	Aug 14	0.94	1.00	$0.97	6.2%	9.6K	0.78	3.9K
$109.00	Aug 17	0.12	0.14	$0.13	15.4%	552	0.07	1.2K
$110.00	Aug 17	0.09	0.10	$0.10	10.0%	3.5K	0.05	2.2K
$108.00	Aug 17	0.20	0.22	$0.21	9.5%	1.4K	0.11	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Aug 14	0.14	0.15	$0.15	6.7%	9.5K	0.23	2.4K
$103.00	Aug 14	0.49	0.55	$0.52	11.5%	12.7K	0.57	3.2K
$97.00	Aug 17	0.12	0.14	$0.13	15.4%	532	0.07	823
$95.00	Aug 17	0.06	0.07	$0.07	14.3%	526	0.04	1.4K
$96.00	Aug 17	0.09	0.10	$0.10	10.0%	375	0.05	294

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 14	19.45	20.10	$19.77	3.3%	17	1.00	606
$84.00	Aug 14	18.45	19.10	$18.77	3.5%	31	1.00	49
$85.00	Aug 14	17.45	17.95	$17.70	2.8%	32	1.00	442
$86.00	Aug 14	16.45	16.95	$16.70	3.0%	12	1.00	530
$87.00	Aug 14	15.35	16.00	$15.68	4.1%	30	1.00	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Aug 14	14.90	15.55	$15.23	4.3%	1	1.00	11
$119.00	Aug 14	15.90	16.55	$16.23	4.0%	2	1.00	--
$120.00	Aug 14	16.90	17.55	$17.23	3.8%	34	1.00	14
$121.00	Aug 14	17.90	18.60	$18.25	3.8%	34	1.00	--
$122.00	Aug 14	18.90	19.55	$19.23	3.4%	8	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 676 active (total vol 438.2K, top 33.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 14	0.02	0.03	$0.03	33.3%	33.9K	0.05	12.8K
$104.00	Aug 14	0.07	0.09	$0.08	25.0%	23.0K	0.14	8.5K
$110.00	Aug 21	1.14	1.16	$1.15	1.7%	18.7K	0.23	51.7K
$107.00	Aug 14	0.00	0.01	$0.01	100.0%	16.7K	0.01	8.1K
$106.00	Aug 14	0.01	0.02	$0.02	50.0%	16.5K	0.03	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Aug 14	0.49	0.55	$0.52	11.5%	12.7K	0.57	3.2K
$104.00	Aug 14	1.18	1.30	$1.24	9.7%	12.3K	0.86	4.3K
$102.00	Aug 14	0.14	0.15	$0.15	6.7%	9.5K	0.23	2.4K
$105.00	Aug 14	2.12	2.34	$2.23	9.9%	9.4K	0.95	3.5K
$98.00	Aug 14	0.01	0.02	$0.02	50.0%	5.2K	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. 4 strikes (avg 1.6%, max 3.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$102.00	Aug 14	Sep 25	66.5%	64.5%	3.0%	9.6K	3.9K
$103.00	Aug 14	Sep 25	65.0%	64.8%	0.3%	15.6K	6.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$102.00	Aug 14	Sep 25	66.5%	64.5%	3.0%	9.5K	2.4K
$103.00	Aug 14	Sep 25	65.0%	64.8%	0.3%	12.8K	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 344 found (best R:R 3.00, avg 2.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$93.00	Aug 17	$0.25	$0.75	$0.25	100%	3.00	$92.25
$86.00	$87.00	Sep 4	$0.35	$0.65	$0.35	88%	1.86	$86.35
$95.00	$96.00	Aug 24	$0.32	$0.68	$0.32	81%	2.12	$95.32
$105.00	$110.00	Sep 18	$1.80	$3.20	$1.80	50%	1.78	$106.80
$100.00	$105.00	Sep 18	$2.32	$2.68	$2.32	59%	1.16	$102.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$114.00	Sep 4	$0.55	$0.45	$0.55	73%	0.82	$114.45
$108.00	$107.00	Sep 4	$0.48	$0.52	$0.48	59%	1.08	$107.52
$111.00	$110.00	Aug 26	$0.65	$0.35	$0.65	73%	0.54	$110.35
$102.00	$101.00	Aug 24	$0.40	$0.60	$0.40	45%	1.50	$101.60
$98.00	$97.50	Aug 21	$0.11	$0.39	$0.11	27%	3.55	$97.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 237 found (best R:R 0.47, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$107.00	Sep 11	$0.62	$0.62	$0.38	53%	1.63	$106.62
$104.00	$105.00	Sep 11	$0.62	$0.62	$0.38	49%	1.63	$104.62
$119.00	$120.00	Sep 11	$0.36	$0.36	$0.64	74%	0.56	$119.36
$117.00	$118.00	Aug 26	$0.21	$0.21	$0.79	84%	0.27	$117.21
$121.00	$122.00	Aug 24	$0.13	$0.13	$0.87	92%	0.15	$121.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.50	$90.00	Sep 18	$0.80	$0.80	$1.70	74%	0.47	$91.70
$97.50	$95.00	Sep 18	$1.03	$1.03	$1.47	64%	0.70	$96.47
$97.00	$96.00	Sep 11	$0.52	$0.52	$0.48	66%	1.08	$96.48
$100.00	$97.50	Sep 18	$1.12	$1.12	$1.38	59%	0.81	$98.88
$88.00	$85.00	Sep 25	$0.69	$0.69	$2.31	79%	0.30	$87.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.09, cheapest $1.08)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$103.00	Aug 14	Aug 17	$1.10	65.0%	40.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$103.00	Aug 14	Aug 17	$1.08	65.0%	40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 201 found (cheapest 0.84% of stock, avg 10.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$103.00	Aug 14	$0.34	$0.52	$0.86	$102.14	$103.86	0.84%
$102.00	Aug 14	$0.97	$0.15	$1.12	$100.88	$103.12	1.09%
$104.00	Aug 14	$0.08	$1.24	$1.32	$102.68	$105.32	1.28%
$101.00	Aug 14	$1.79	$0.05	$1.84	$99.16	$102.84	1.79%
$105.00	Aug 14	$0.03	$2.23	$2.26	$102.74	$107.26	2.20%
$100.00	Aug 14	$2.83	$0.03	$2.86	$97.14	$102.86	2.78%
$103.00	Aug 17	$1.44	$1.60	$3.04	$99.96	$106.04	2.96%
$102.00	Aug 17	$1.96	$1.12	$3.08	$98.92	$105.08	3.00%
$104.00	Aug 17	$1.02	$2.17	$3.19	$100.81	$107.19	3.10%
$106.00	Aug 14	$0.02	$3.35	$3.37	$102.63	$109.37	3.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.13% of stock, avg 7.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$104.00	$101.00	Aug 14	$0.08	$0.05	$0.13	$100.87	$104.13
$104.00	$102.00	Aug 14	$0.08	$0.15	$0.23	$101.77	$104.23
$107.00	$98.00	Aug 17	$0.32	$0.21	$0.53	$97.47	$107.53
$103.00	$101.00	Aug 14	$0.34	$0.05	$0.39	$100.61	$103.39
$103.00	$102.00	Aug 14	$0.34	$0.15	$0.49	$101.51	$103.49
$107.00	$99.00	Aug 17	$0.32	$0.32	$0.64	$98.36	$107.64
$106.00	$98.00	Aug 17	$0.48	$0.21	$0.69	$97.31	$106.69
$106.00	$99.00	Aug 17	$0.48	$0.32	$0.80	$98.20	$106.80
$107.00	$100.00	Aug 17	$0.32	$0.50	$0.82	$99.18	$107.82
$106.00	$100.00	Aug 17	$0.48	$0.50	$0.98	$99.02	$106.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 1.94, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
96/97	109/110	Aug 26	$0.66	$0.34	40%	1.94	$96.34	$109.66
92/93	109/110	Aug 26	$0.52	$0.48	51%	1.08	$92.48	$109.52
98/99	109/110	Aug 26	$0.70	$0.30	33%	2.33	$98.30	$109.70
95/96	109/110	Aug 26	$0.60	$0.40	43%	1.50	$95.40	$109.60
91/92	109/110	Aug 26	$0.48	$0.52	54%	0.92	$91.52	$109.48
89/90	109/110	Aug 26	$0.44	$0.56	57%	0.79	$89.56	$109.44
96/97	110/111	Aug 28	$0.62	$0.38	38%	1.63	$96.38	$110.62
95/96	110/111	Aug 28	$0.59	$0.41	41%	1.44	$95.41	$110.59
98/99	111/112	Aug 24	$0.56	$0.44	44%	1.27	$98.44	$111.56
95/96	111/112	Aug 24	$0.45	$0.55	54%	0.82	$95.55	$111.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 204 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$101.00	$102.00	$103.00	Aug 14	$0.19	$0.81	49%	4.26
$110.00	$115.00	$120.00	Sep 18	$0.30	$4.70	14%	15.67
$102.00	$103.00	$104.00	Aug 14	$0.37	$0.63	64%	1.70
$105.00	$110.00	$115.00	Sep 18	$0.40	$4.60	16%	11.50
$100.00	$101.00	$102.00	Aug 17	$0.06	$0.94	19%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Sep 18	$0.35	$4.65	18%	13.29
$110.00	$115.00	$120.00	Sep 18	$0.30	$4.70	15%	15.67
$110.00	$115.00	$120.00	Sep 25	$0.27	$4.73	13%	17.52
$102.00	$103.00	$104.00	Aug 14	$0.35	$0.65	63%	1.86
$101.00	$102.00	$103.00	Aug 14	$0.27	$0.73	49%	2.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 169 found (best net $-3.98, 165 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$96.00	1:2	Aug 26	-$3.98	$2.02
$101.00	$102.00	1:2	Aug 14	-$0.15	$0.85
$100.00	$101.00	1:2	Aug 14	-$0.75	$0.25
$108.00	$109.00	1:2	Aug 17	-$0.05	$0.95
$107.00	$108.00	1:2	Aug 17	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$104.00	1:2	Aug 14	-$0.25	$0.75
$100.00	$99.00	1:2	Aug 17	-$0.14	$0.86
$98.00	$97.00	1:2	Aug 17	-$0.05	$0.95
$99.00	$98.00	1:2	Aug 17	-$0.10	$0.90
$101.00	$100.00	1:2	Aug 17	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 6.32%, avg 2.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Sep 25	$6.50	0.43	7.0%	6.32%	13.29%	2.2K	5.1K
$108.00	Sep 25	$7.15	0.46	5.0%	6.95%	11.98%	6	22
$112.00	Sep 25	$5.85	0.40	8.9%	5.69%	14.61%	6	29
$113.00	Sep 25	$5.55	0.39	9.9%	5.40%	15.29%	7	324
$109.00	Sep 25	$6.80	0.44	6.0%	6.61%	12.61%	12	25
$107.00	Sep 25	$7.50	0.48	4.1%	7.29%	11.35%	2	38
$111.00	Sep 25	$6.10	0.41	8.0%	5.93%	13.88%	8	28
$106.00	Sep 25	$7.85	0.49	3.1%	7.63%	10.72%	17	51
$114.00	Sep 25	$5.25	0.37	10.9%	5.11%	15.97%	--	327
$115.00	Sep 25	$5.00	0.36	11.8%	4.86%	16.70%	24	305

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 383,357

Total Puts 179,175

Put/Call Ratio 0.47

Net Difference 204,182

Prior's Put/Call Breakdown

Total Calls 455,057

Total Puts 255,100

Put/Call Ratio 0.56

Net Difference 199,957

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