INTC - Options Database

INTC

INTEL CORP

$102.50 -1.97%

$102.54 (+0.04%)🌙

as of 08/14 04:00 PM

(8/14 15:15) ◀

Friday, August 14, 2026 (4:00pm)

▶ (8/14 18:38)

◀ 8/14 16:00 ▶

Option Volume

Detail

ℹ

Current (08/14 4:00pm) 708,675

Calls: 479,467 (68%)

Puts: 229,208 (32%)

Prior (08/13) 863,209

Calls: 527,875 (61%)

Puts: 335,334 (39%)

Current vs Prior -17.90%

Calls: -9.17% (Calls)

Puts: -31.65% (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 -4.97%

Calls: +2.34%

Puts: -17.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 4:00pm) $232.27M

Calls: $162.84M (70%)

Puts: $69.43M (30%)

Prior (08/13) $445.55M

Calls: $303.85M (68%)

Puts: $141.70M (32%)

Current vs Prior -47.87%

Calls: -46.41%

Puts: -51.00%

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 -31.84%

Calls: -31.26%

Puts: -33.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 4:00pm) 0.48

Prior (08/13) 0.64

Current vs Prior -24.75%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -18.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 4:00pm) 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 1.03% | 3.51%1.03% | 7.22%3.51% | 18.52%

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

Current vs Prior +0.61% | +9.42%-70.38% | -14.02%-31.61% | -6.06%

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

Current vs 7-Day Avg -23.05% | -11.47%-78.12% | -23.62%-58.19% | -12.48%

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

Current vs 7-Day Eod +0.61% | +9.42%-70.38% | -14.02%-31.61% | -6.06%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.85% | 4.00%

Calls: 4.95% | 3.79%

Puts: 6.74% | 4.20%

Prior 7.95% | 4.42%

Calls: 7.89% | 2.26%

Puts: 8.00% | 6.57%

Current vs Prior -26.42% | -9.50%

Prior 7-Day Avg 9.26% | 9.35%

Calls: 8.04% | 10.06%

Puts: 10.47% | 8.64%

Current vs 7-Day Avg -36.83% | -57.23%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($162.84M). Extreme bullish P/C ratio of 0.48 - heavy call buying (479,467 calls vs 229,208 puts). P/C ratio dropping 25% - sentiment shifting bullish.

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
16:00	BULLISH	BULLISH	BULLISH
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 276 of results (avg 6.7%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 18	5.50	5.55	$5.53	0.9%	7.6K	0.41	54.1K
$120.00	Sep 18	3.10	3.15	$3.13	1.6%	17.5K	0.26	33.2K
$110.00	Aug 21	1.07	1.09	$1.08	1.9%	23.0K	0.22	51.7K
$105.00	Sep 18	7.20	7.35	$7.28	2.1%	2.1K	0.49	18.5K
$100.00	Sep 18	9.45	9.65	$9.55	2.1%	930	0.59	26.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 18	16.10	16.45	$16.27	2.2%	86	0.67	2.3K
$95.00	Sep 18	4.40	4.50	$4.45	2.2%	2.8K	0.31	24.7K
$105.00	Sep 18	9.30	9.55	$9.43	2.7%	1.2K	0.51	8.6K
$106.00	Aug 21	5.40	5.55	$5.48	2.7%	374	0.63	428
$97.50	Sep 18	5.40	5.55	$5.48	2.7%	191	0.36	4.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.56, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Aug 17	0.18	0.20	$0.19	10.5%	1.9K	0.10	1.2K
$107.00	Aug 17	0.27	0.30	$0.29	10.3%	3.4K	0.14	452
$106.00	Aug 17	0.41	0.45	$0.43	9.3%	3.4K	0.20	696
$105.00	Aug 17	0.62	0.67	$0.65	7.7%	9.5K	0.27	2.9K
$104.00	Aug 17	0.93	0.96	$0.95	3.2%	5.4K	0.36	799

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Aug 17	0.13	0.14	$0.14	7.1%	3.9K	0.07	823
$99.00	Aug 17	0.34	0.39	$0.37	13.5%	888	0.17	1.2K
$100.00	Aug 17	0.55	0.59	$0.57	7.0%	4.5K	0.25	1.8K
$101.00	Aug 17	0.84	0.90	$0.87	6.9%	2.4K	0.34	313
$94.00	Aug 19	0.28	0.34	$0.31	19.4%	144	0.09	60

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 19	16.50	18.55	$17.52	11.7%	1	1.00	3
$88.00	Aug 19	13.55	15.60	$14.58	14.1%	2	1.00	1
$82.00	Aug 14	18.95	21.50	$20.23	12.6%	21	1.00	47
$83.00	Aug 14	17.95	20.50	$19.23	13.3%	17	1.00	606
$84.00	Aug 14	16.95	19.50	$18.23	14.0%	31	1.00	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Aug 14	0.32	0.67	$0.50	70.0%	15.7K	1.00	3.2K
$104.00	Aug 14	1.28	1.58	$1.43	21.0%	13.6K	1.00	4.3K
$105.00	Aug 14	2.31	2.60	$2.46	11.8%	9.9K	1.00	3.5K
$106.00	Aug 14	3.35	4.65	$4.00	32.5%	4.1K	1.00	2.1K
$107.00	Aug 14	3.50	4.65	$4.08	28.2%	451	1.00	536

Most actively traded options today. High liquidity = easy entry/exit. 706 active (total vol 552.3K, top 35.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 14	0.00	0.01	$0.01	100.0%	35.4K	0.01	12.8K
$104.00	Aug 14	0.00	0.01	$0.01	100.0%	26.9K	0.02	8.5K
$103.00	Aug 14	0.01	0.02	$0.02	50.0%	23.3K	0.09	6.1K
$110.00	Aug 21	1.07	1.09	$1.08	1.9%	23.0K	0.22	51.7K
$105.00	Aug 21	2.39	2.62	$2.51	9.2%	17.6K	0.41	18.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Aug 14	0.32	0.67	$0.50	70.0%	15.7K	1.00	3.2K
$104.00	Aug 14	1.28	1.58	$1.43	21.0%	13.6K	1.00	4.3K
$102.00	Aug 14	0.02	0.03	$0.03	33.3%	12.2K	0.12	2.4K
$105.00	Aug 14	2.31	2.60	$2.46	11.8%	9.9K	1.00	3.5K
$98.00	Aug 14	0.00	0.01	$0.01	100.0%	5.8K	0.01	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. -- 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. 341 found (best R:R 1.63, avg 2.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Aug 14	$0.38	$0.62	$0.38	100%	1.63	$84.38
$105.00	$110.00	Sep 18	$1.75	$3.25	$1.75	50%	1.86	$106.75
$100.00	$105.00	Sep 18	$2.27	$2.73	$2.27	59%	1.20	$102.27
$115.00	$120.00	Sep 18	$1.00	$4.00	$1.00	33%	4.00	$116.00
$90.00	$94.00	Sep 25	$2.57	$1.43	$2.57	76%	0.56	$92.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$118.00	Aug 14	$0.65	$0.35	$0.65	100%	0.54	$118.35
$114.00	$113.00	Aug 19	$0.63	$0.37	$0.63	93%	0.59	$113.37
$111.00	$110.00	Aug 19	$0.63	$0.37	$0.63	88%	0.59	$110.37
$113.00	$112.00	Aug 24	$0.60	$0.40	$0.60	83%	0.67	$112.40
$104.00	$103.00	Sep 11	$0.32	$0.68	$0.32	50%	2.12	$103.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 232 found (best R:R 2.70, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$116.00	Sep 11	$0.49	$0.49	$0.51	70%	0.96	$115.49
$112.00	$113.00	Sep 11	$0.50	$0.50	$0.50	65%	1.00	$112.50
$105.00	$106.00	Sep 4	$0.48	$0.48	$0.52	53%	0.92	$105.48
$107.00	$108.00	Sep 4	$0.43	$0.43	$0.57	57%	0.75	$107.43
$104.00	$105.00	Aug 24	$0.45	$0.45	$0.55	54%	0.82	$104.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$96.00	$95.00	Sep 11	$0.73	$0.73	$0.27	68%	2.70	$95.27
$92.00	$91.00	Sep 11	$0.59	$0.59	$0.41	76%	1.44	$91.41
$92.50	$90.00	Sep 18	$0.83	$0.83	$1.67	73%	0.50	$91.67
$88.00	$85.00	Sep 25	$0.76	$0.76	$2.24	79%	0.34	$87.24
$100.00	$97.50	Sep 18	$1.17	$1.17	$1.33	59%	0.88	$98.83

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. 199 found (cheapest 0.51% of stock, avg 10.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$103.00	Aug 14	$0.02	$0.50	$0.52	$102.48	$103.52	0.51%
$102.00	Aug 14	$0.56	$0.03	$0.59	$101.41	$102.59	0.58%
$104.00	Aug 14	$0.01	$1.43	$1.44	$102.56	$105.44	1.40%
$101.00	Aug 14	$1.47	$0.01	$1.48	$99.52	$102.48	1.44%
$105.00	Aug 14	$0.01	$2.46	$2.47	$102.53	$107.47	2.41%
$100.00	Aug 14	$2.60	$0.01	$2.61	$97.39	$102.61	2.55%
$102.00	Aug 17	$1.82	$1.28	$3.10	$98.90	$105.10	3.02%
$103.00	Aug 17	$1.33	$1.78	$3.11	$99.89	$106.11	3.03%
$101.00	Aug 17	$2.42	$0.87	$3.29	$97.71	$104.29	3.21%
$104.00	Aug 17	$0.95	$2.41	$3.36	$100.64	$107.36	3.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.05% of stock, avg 7.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$103.00	$102.00	Aug 14	$0.02	$0.03	$0.05	$101.95	$103.05
$107.00	$98.00	Aug 17	$0.29	$0.24	$0.53	$97.47	$107.53
$107.00	$99.00	Aug 17	$0.29	$0.37	$0.66	$98.34	$107.66
$106.00	$98.00	Aug 17	$0.43	$0.24	$0.67	$97.33	$106.67
$106.00	$99.00	Aug 17	$0.43	$0.37	$0.80	$98.20	$106.80
$107.00	$100.00	Aug 17	$0.29	$0.57	$0.86	$99.14	$107.86
$105.00	$98.00	Aug 17	$0.65	$0.24	$0.89	$97.11	$105.89
$106.00	$100.00	Aug 17	$0.43	$0.57	$1.00	$99.00	$107.00
$105.00	$99.00	Aug 17	$0.65	$0.37	$1.02	$97.98	$106.02
$105.00	$100.00	Aug 17	$0.65	$0.57	$1.22	$98.78	$106.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 4.00, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
91/92	113/114	Sep 11	$0.80	$0.20	43%	4.00	$91.20	$113.80
94/95	110/111	Aug 24	$0.46	$0.54	56%	0.85	$94.54	$110.46
94/95	112/113	Aug 24	$0.41	$0.59	61%	0.69	$94.59	$112.41
94/95	108/109	Aug 24	$0.51	$0.49	50%	1.04	$94.49	$108.51
95/96	109/110	Aug 26	$0.57	$0.43	44%	1.33	$95.43	$109.57
97/98	110/111	Aug 24	$0.55	$0.45	45%	1.22	$97.45	$110.55
97/98	112/113	Aug 24	$0.50	$0.50	50%	1.00	$97.50	$112.50
95/96	112/113	Aug 26	$0.49	$0.51	51%	0.96	$95.51	$112.49
96/97	110/111	Aug 24	$0.51	$0.49	49%	1.04	$96.49	$110.51
96/97	112/113	Aug 24	$0.46	$0.54	54%	0.85	$96.54	$112.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 211 found (best R:R 1.22, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$101.00	$102.00	$103.00	Aug 14	$0.37	$0.63	89%	1.70
$102.00	$103.00	$104.00	Aug 14	$0.53	$0.47	87%	0.89
$105.00	$110.00	$115.00	Sep 18	$0.35	$4.65	17%	13.29
$103.00	$104.00	$105.00	Aug 17	$0.08	$0.92	18%	11.50
$104.00	$105.00	$106.00	Aug 17	$0.08	$0.92	16%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$101.00	$102.00	$103.00	Aug 14	$0.45	$0.55	98%	1.22
$102.00	$103.00	$104.00	Aug 14	$0.46	$0.54	88%	1.17
$105.00	$110.00	$115.00	Sep 18	$0.34	$4.66	16%	13.71
$110.00	$115.00	$120.00	Sep 18	$0.32	$4.68	14%	14.62
$100.00	$105.00	$110.00	Sep 18	$0.47	$4.53	18%	9.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 172 found (best net $-3.52, 168 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$96.00	1:2	Aug 26	-$3.52	$2.48
$100.00	$101.00	1:2	Aug 14	-$0.34	$0.66
$119.00	$120.00	1:2	Aug 19	$0.00	$1.00
$103.00	$104.00	1:2	Aug 14	$0.00	$1.00
$107.00	$108.00	1:2	Aug 17	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$104.00	1:2	Aug 14	-$0.40	$0.60
$106.00	$105.00	1:2	Aug 14	-$0.92	$0.08
$90.00	$89.00	1:2	Aug 19	$0.00	$1.00
$100.00	$99.00	1:2	Aug 17	-$0.17	$0.83
$99.00	$98.00	1:2	Aug 17	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 6.10%, avg 2.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Sep 25	$6.25	0.42	7.3%	6.10%	13.41%	2.2K	5.1K
$109.00	Sep 25	$6.50	0.44	6.3%	6.34%	12.68%	13	25
$111.00	Sep 25	$5.85	0.41	8.3%	5.71%	14.00%	8	28
$108.00	Sep 25	$6.85	0.45	5.4%	6.68%	12.05%	7	22
$106.00	Sep 25	$7.60	0.49	3.4%	7.41%	10.83%	18	51
$114.00	Sep 25	$5.05	0.37	11.2%	4.93%	16.15%	--	327
$105.00	Sep 25	$8.05	0.50	2.4%	7.85%	10.29%	98	369
$113.00	Sep 25	$5.30	0.38	10.2%	5.17%	15.41%	13	324
$107.00	Sep 25	$7.10	0.47	4.4%	6.93%	11.32%	2	38
$112.00	Sep 25	$5.50	0.39	9.3%	5.37%	14.63%	6	29

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 479,467

Total Puts 229,208

Put/Call Ratio 0.48

Net Difference 250,259

Prior's Put/Call Breakdown

Total Calls 527,875

Total Puts 335,334

Put/Call Ratio 0.64

Net Difference 192,541

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