INTC - Options Database

INTC

INTEL CORP

$93.02 -3.80%

(8/19 14:00) ◀

Wednesday, August 19, 2026 (3:00pm)

▶ (8/19 15:11)

◀ 8/19 15:00 ▶

Option Volume

Detail

ℹ

Current (08/19 3:00pm) 833,278

Calls: 537,594 (65%)

Puts: 295,684 (35%)

Prior (08/18) 755,337

Calls: 444,560 (59%)

Puts: 310,777 (41%)

Current vs Prior +10.32%

Calls: +20.93% (Calls)

Puts: -4.86% (Puts)

Prior 7-Day Total 5,526,122

Calls: 3,416,678 (62%)

Puts: 2,109,444 (38%)

Prior 7-Day Average 789,446

Calls: 488,096 (62%)

Puts: 301,349 (38%)

Current vs Prior 7-Day Avg +5.55%

Calls: +10.14%

Puts: -1.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/19 3:00pm) $334.79M

Calls: $202.34M (60%)

Puts: $132.45M (40%)

Prior (08/18) $289.29M

Calls: $165.63M (57%)

Puts: $123.66M (43%)

Current vs Prior +15.73%

Calls: +22.17%

Puts: +7.10%

Prior 7-Day Total $2.31B

Calls: $1.53B (66%)

Puts: $782.11M (34%)

Prior 7-Day Average $330.09M

Calls: $218.36M (66%)

Puts: $111.73M (34%)

Current vs Prior 7-Day Avg +1.42%

Calls: -7.34%

Puts: +18.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/19 3:00pm) 0.55

Prior (08/18) 0.70

Current vs Prior -21.32%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -10.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/19 3:00pm) 6,189,883

Calls: 3,097,068 (50%)

Puts: 3,092,815 (50%)

Prior (08/18) 5,980,425

Calls: 3,005,416 (50%)

Puts: 2,975,009 (50%)

Current vs Prior +3.50%

Prior 7-Day Total 40,701,239

Calls: 20,228,125 (50%)

Puts: 20,473,114 (50%)

Prior 7-Day Average 5,814,462

Calls: 2,889,732 (50%)

Puts: 2,924,730 (50%)

Current vs Prior 7-Day Avg +6.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/19) | Next (08/21)Expiry (08/21) | Next (08/28)Expiry (08/19) | Next (09/18)

Current 1.45% | 4.63%4.63% | 8.69%1.45% | 15.59%

Prior 3.41% | 5.49%5.49% | 9.24%3.41% | 16.06%

Current vs Prior -57.48% | -15.63%-15.63% | -5.95%-57.48% | -2.95%

Prior 7-Day Avg 4.09% | 5.95%4.90% | 9.06%4.88% | 18.74%

Current vs 7-Day Avg -64.56% | -22.17%-5.44% | -4.10%-70.23% | -16.81%

Prior 7-Day Eod 3.41% | 5.49%5.49% | 9.24%3.41% | 16.06%

Current vs 7-Day Eod -57.48% | -15.63%-15.63% | -5.95%-57.48% | -2.95%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.39% | 3.92%

Calls: 6.67% | 3.66%

Puts: 18.10% | 4.17%

Prior 7.09% | 8.55%

Calls: 5.62% | 11.23%

Puts: 8.55% | 5.88%

Current vs Prior +74.75% | -54.15%

Prior 7-Day Avg 7.56% | 6.44%

Calls: 6.21% | 6.19%

Puts: 8.91% | 6.69%

Current vs 7-Day Avg +63.83% | -39.13%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($202.34M). Bullish P/C ratio of 0.55. P/C ratio dropping 21% - 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
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 413 of results (avg 6.5%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	1.09	1.11	$1.10	1.8%	12.2K	0.35	10.6K
$97.50	Sep 18	4.85	4.95	$4.90	2.0%	1.2K	0.43	3.3K
$108.00	Aug 28	0.44	0.45	$0.45	2.2%	130	0.10	741
$100.00	Sep 18	4.00	4.10	$4.05	2.5%	17.7K	0.38	27.2K
$95.00	Sep 18	5.80	5.95	$5.88	2.6%	2.6K	0.49	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Sep 18	6.10	6.20	$6.15	1.6%	665	0.45	5.9K
$97.50	Sep 18	8.95	9.10	$9.02	1.7%	501	0.57	5.4K
$100.00	Sep 18	10.60	10.80	$10.70	1.9%	527	0.62	17.8K
$90.00	Sep 18	4.85	4.95	$4.90	2.0%	3.5K	0.39	26.8K
$80.00	Sep 18	1.67	1.71	$1.69	2.4%	4.0K	0.17	26.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.51, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Aug 19	0.29	0.31	$0.30	6.7%	19.4K	0.50	75
$102.00	Aug 21	0.12	0.14	$0.13	15.4%	7.1K	0.06	6.6K
$103.00	Aug 21	0.10	0.11	$0.11	9.1%	1.9K	0.05	8.5K
$101.00	Aug 21	0.16	0.19	$0.18	16.7%	6.7K	0.08	7.4K
$104.00	Aug 21	0.08	0.09	$0.09	11.1%	1.6K	0.04	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Aug 19	0.25	0.29	$0.27	14.8%	17.1K	0.50	1.6K
$86.00	Aug 21	0.16	0.18	$0.17	11.8%	1.5K	0.07	2.5K
$85.00	Aug 21	0.11	0.12	$0.12	8.3%	3.7K	0.05	10.8K
$87.50	Aug 21	0.28	0.30	$0.29	6.9%	367	0.12	4.3K
$87.00	Aug 21	0.23	0.26	$0.25	12.0%	1.5K	0.10	2.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 353 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 19	17.75	18.60	$18.18	4.7%	120	1.00	31
$76.00	Aug 19	16.80	17.60	$17.20	4.7%	124	1.00	73
$77.00	Aug 19	15.80	16.60	$16.20	4.9%	112	1.00	76
$78.00	Aug 19	14.80	15.60	$15.20	5.3%	36	1.00	10
$79.00	Aug 19	13.80	14.55	$14.18	5.3%	45	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	11.75	12.25	$12.00	4.2%	526	1.00	8.5K
$106.00	Aug 21	12.55	13.25	$12.90	5.4%	38	1.00	843
$107.00	Aug 21	13.60	14.25	$13.93	4.7%	2	1.00	165
$108.00	Aug 21	14.55	15.25	$14.90	4.7%	8	1.00	57
$109.00	Aug 21	15.55	16.25	$15.90	4.4%	7	1.00	52

Most actively traded options today. High liquidity = easy entry/exit. 696 active (total vol 588.1K, top 28.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Aug 19	0.04	0.05	$0.05	20.0%	28.0K	0.11	75
$95.00	Aug 19	0.01	0.02	$0.02	50.0%	26.6K	0.04	618
$93.00	Aug 19	0.29	0.31	$0.30	6.7%	19.4K	0.50	75
$100.00	Sep 18	4.00	4.10	$4.05	2.5%	17.7K	0.38	27.2K
$96.00	Aug 19	0.00	0.01	$0.01	100.0%	17.3K	0.01	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Aug 19	0.25	0.29	$0.27	14.8%	17.1K	0.50	1.6K
$92.00	Aug 19	0.04	0.05	$0.05	20.0%	16.7K	0.11	1.6K
$90.00	Aug 19	0.00	0.01	$0.01	100.0%	12.4K	0.01	3.9K
$90.00	Aug 21	0.70	0.74	$0.72	5.6%	10.7K	0.25	14.8K
$94.00	Aug 19	0.95	1.14	$1.05	18.1%	8.8K	0.89	6.1K

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 9.3%, max 11.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.50	Aug 21	Sep 18	67.4%	60.6%	11.2%	4.2K	4.4K
$97.50	Aug 21	Sep 18	70.4%	63.3%	11.2%	5.1K	7.4K
$93.00	Aug 19	Oct 2	64.2%	60.9%	5.5%	19.5K	76

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.50	Aug 21	Sep 18	67.4%	60.6%	11.2%	2.0K	8.7K
$97.50	Aug 21	Sep 18	70.4%	63.3%	11.2%	2.0K	11.9K
$93.00	Aug 19	Oct 2	64.2%	60.9%	5.5%	17.1K	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 340 found (best R:R 0.56, avg 2.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$88.00	Sep 11	$0.37	$0.63	$0.37	70%	1.70	$87.37
$85.00	$89.00	Oct 2	$2.40	$1.60	$2.40	71%	0.67	$87.40
$100.00	$105.00	Sep 18	$1.25	$3.75	$1.25	38%	3.00	$101.25
$105.00	$110.00	Sep 18	$0.88	$4.12	$0.88	29%	4.68	$105.88
$100.00	$102.00	Oct 2	$0.57	$1.43	$0.57	42%	2.51	$100.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$110.00	Aug 24	$0.64	$0.36	$0.64	100%	0.56	$110.36
$99.00	$98.00	Aug 26	$0.52	$0.48	$0.52	75%	0.92	$98.48
$94.00	$93.00	Sep 11	$0.33	$0.67	$0.33	49%	2.03	$93.67
$92.00	$91.00	Aug 26	$0.28	$0.72	$0.28	43%	2.57	$91.72
$94.00	$93.00	Sep 2	$0.40	$0.60	$0.40	51%	1.50	$93.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 238 found (best R:R 0.43, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$95.00	Aug 26	$0.50	$0.50	$0.50	53%	1.00	$94.50
$98.00	$99.00	Aug 26	$0.31	$0.31	$0.69	71%	0.45	$98.31
$97.00	$98.00	Sep 4	$0.43	$0.43	$0.57	59%	0.75	$97.43
$103.00	$104.00	Sep 2	$0.24	$0.24	$0.76	76%	0.32	$103.24
$103.00	$104.00	Aug 26	$0.13	$0.13	$0.87	86%	0.15	$103.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Sep 25	$1.50	$1.50	$3.50	71%	0.43	$83.50
$85.00	$80.00	Oct 2	$1.51	$1.51	$3.49	70%	0.43	$83.49
$89.00	$85.00	Oct 2	$1.63	$1.63	$2.37	63%	0.69	$87.37
$80.00	$75.00	Oct 2	$1.07	$1.07	$3.93	79%	0.27	$78.93
$93.00	$92.00	Sep 11	$0.73	$0.73	$0.27	53%	2.70	$92.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.73, cheapest $1.82)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.50	Aug 21	Aug 28	$1.90	67.4%	63.3%
$93.00	Aug 19	Aug 21	$1.61	64.2%	67.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.50	Aug 21	Aug 28	$1.82	67.4%	63.3%
$93.00	Aug 19	Aug 21	$1.59	64.2%	67.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 0.61% of stock, avg 10.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$93.00	Aug 19	$0.30	$0.27	$0.57	$92.43	$93.57	0.61%
$94.00	Aug 19	$0.05	$1.05	$1.10	$92.90	$95.10	1.18%
$92.00	Aug 19	$1.11	$0.05	$1.16	$90.84	$93.16	1.25%
$91.00	Aug 19	$2.02	$0.02	$2.04	$88.96	$93.04	2.19%
$95.00	Aug 19	$0.02	$2.03	$2.05	$92.95	$97.05	2.20%
$96.00	Aug 19	$0.01	$2.98	$2.99	$93.01	$98.99	3.21%
$90.00	Aug 19	$3.03	$0.01	$3.04	$86.96	$93.04	3.27%
$93.00	Aug 21	$1.91	$1.86	$3.77	$89.23	$96.77	4.05%
$92.50	Aug 21	$2.18	$1.61	$3.79	$88.71	$96.29	4.07%
$92.00	Aug 21	$2.45	$1.39	$3.84	$88.16	$95.84	4.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.11% of stock, avg 7.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$94.00	$92.00	Aug 19	$0.05	$0.05	$0.10	$91.90	$94.10
$93.00	$92.00	Aug 19	$0.30	$0.05	$0.35	$91.65	$93.35
$98.00	$89.00	Aug 24	$0.77	$0.86	$1.63	$87.37	$99.63
$97.50	$91.00	Aug 21	$0.52	$1.02	$1.54	$89.46	$99.04
$97.00	$91.00	Aug 21	$0.59	$1.02	$1.61	$89.39	$98.61
$97.00	$89.00	Aug 24	$0.97	$0.86	$1.83	$87.17	$98.83
$96.00	$91.00	Aug 21	$0.81	$1.02	$1.83	$89.17	$97.83
$98.00	$90.00	Aug 24	$0.77	$1.13	$1.90	$88.10	$99.90
$97.50	$91.50	Aug 21	$0.52	$1.19	$1.71	$89.79	$99.21
$97.00	$91.50	Aug 21	$0.59	$1.19	$1.78	$89.72	$98.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 279 found (best R:R 1.27, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
84/85	103/104	Sep 2	$0.56	$0.44	55%	1.27	$84.44	$103.56
84/85	100/101	Sep 2	$0.61	$0.39	48%	1.56	$84.39	$100.61
88/89	98/99	Aug 26	$0.65	$0.35	42%	1.86	$88.35	$98.65
85/86	103/104	Sep 2	$0.55	$0.45	52%	1.22	$85.45	$103.55
86/87	101/102	Sep 4	$0.63	$0.37	42%	1.70	$86.37	$101.63
84/85	99/100	Sep 2	$0.60	$0.40	45%	1.50	$84.40	$99.60
84/85	98/99	Aug 26	$0.48	$0.52	57%	0.92	$84.52	$98.48
88/89	103/104	Aug 26	$0.47	$0.53	58%	0.89	$88.53	$103.47
85/86	100/101	Sep 2	$0.60	$0.40	45%	1.50	$85.40	$100.60
88/89	101/102	Aug 26	$0.50	$0.50	53%	1.00	$88.50	$101.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 214 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$91.00	$92.00	$93.00	Aug 19	$0.10	$0.90	45%	9.00
$100.00	$105.00	$110.00	Sep 18	$0.37	$4.63	17%	12.51
$93.00	$94.00	$95.00	Aug 19	$0.22	$0.78	46%	3.55
$92.00	$93.00	$94.00	Aug 19	$0.56	$0.44	77%	0.79
$75.00	$77.50	$80.00	Sep 18	$0.07	$2.43	7%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$91.00	$92.00	$93.00	Aug 19	$0.19	$0.81	47%	4.26
$93.00	$94.00	$95.00	Aug 19	$0.20	$0.80	46%	4.00
$90.00	$92.50	$95.00	Sep 18	$0.10	$2.40	12%	24.00
$92.00	$93.00	$94.00	Aug 19	$0.56	$0.44	77%	0.79
$100.00	$105.00	$110.00	Sep 18	$0.42	$4.58	16%	10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 167 found (best net $-0.84, 162 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$90.00	1:2	Sep 2	-$2.30	$3.70
$91.00	$92.00	1:2	Aug 19	-$0.20	$0.80
$106.00	$110.00	1:2	Sep 2	-$0.27	$3.73
$105.00	$110.00	1:2	Sep 18	-$1.04	$3.96
$100.00	$105.00	1:2	Sep 18	-$1.55	$3.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$100.00	1:2	Sep 2	-$0.84	$9.16
$95.00	$94.00	1:2	Aug 19	-$0.07	$0.93
$85.00	$80.00	1:2	Sep 25	-$0.63	$4.37
$80.00	$75.00	1:2	Sep 25	-$0.27	$4.73
$80.00	$75.00	1:2	Oct 2	-$0.45	$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 6.56%, avg 2.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$98.00	Oct 2	$6.10	0.46	5.3%	6.56%	11.91%	15	16
$100.00	Oct 2	$5.40	0.42	7.5%	5.81%	13.31%	195	428
$97.00	Oct 2	$6.45	0.47	4.3%	6.93%	11.21%	22	66
$96.00	Oct 2	$6.85	0.49	3.2%	7.36%	10.57%	10	38
$102.00	Oct 2	$4.80	0.39	9.7%	5.16%	14.81%	28	40
$99.00	Oct 2	$5.65	0.44	6.4%	6.07%	12.50%	7	39
$95.00	Oct 2	$7.25	0.51	2.1%	7.79%	9.92%	95	20
$94.00	Oct 2	$7.70	0.53	1.1%	8.28%	9.33%	89	5
$103.00	Oct 2	$4.50	0.37	10.7%	4.84%	15.57%	10	46
$104.00	Oct 2	$4.25	0.35	11.8%	4.57%	16.37%	3	158

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 537,594

Total Puts 295,684

Put/Call Ratio 0.55

Net Difference 241,910

Prior's Put/Call Breakdown

Total Calls 444,560

Total Puts 310,777

Put/Call Ratio 0.70

Net Difference 133,783

Prior 7-Day Put/Call Summary

Total Calls 3,416,678

Total Puts 2,109,444

Average Put/Call Ratio 0.61

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