INTC - Options Database

INTC

INTEL CORP

$90.03 -2.28%

(8/21 12:00) ◀

Friday, August 21, 2026 (1:00pm)

▶ (8/21 14:00)

◀ 8/21 13:00 ▶

Option Volume

Detail

ℹ

Current (08/21 1:00pm) 407,037

Calls: 252,302 (62%)

Puts: 154,735 (38%)

Prior (08/20) 478,266

Calls: 324,363 (68%)

Puts: 153,903 (32%)

Current vs Prior -14.89%

Calls: -22.22% (Calls)

Puts: +0.54% (Puts)

Prior 7-Day Total 5,766,856

Calls: 3,607,794 (63%)

Puts: 2,159,062 (37%)

Prior 7-Day Average 823,836

Calls: 515,399 (63%)

Puts: 308,437 (37%)

Current vs Prior 7-Day Avg -50.59%

Calls: -51.05%

Puts: -49.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 1:00pm) $120.39M

Calls: $68.71M (57%)

Puts: $51.68M (43%)

Prior (08/20) $253.33M

Calls: $200.13M (79%)

Puts: $53.20M (21%)

Current vs Prior -52.48%

Calls: -65.67%

Puts: -2.86%

Prior 7-Day Total $2.45B

Calls: $1.57B (64%)

Puts: $883.23M (36%)

Prior 7-Day Average $350.05M

Calls: $223.88M (64%)

Puts: $126.18M (36%)

Current vs Prior 7-Day Avg -65.61%

Calls: -69.31%

Puts: -59.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 1:00pm) 0.61

Prior (08/20) 0.47

Current vs Prior +29.26%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +2.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 1:00pm) 6,374,581

Calls: 3,239,075 (51%)

Puts: 3,135,506 (49%)

Prior (08/20) 6,179,019

Calls: 3,097,199 (50%)

Puts: 3,081,820 (50%)

Current vs Prior +3.16%

Prior 7-Day Total 41,978,019

Calls: 20,924,060 (50%)

Puts: 21,053,959 (50%)

Prior 7-Day Average 5,996,859

Calls: 2,989,151 (50%)

Puts: 3,007,708 (50%)

Current vs Prior 7-Day Avg +6.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/21) | Next (08/24)Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 1.66% | 3.47%1.66% | 7.45%1.66% | 14.92%

Prior 2.94% | 4.63%2.94% | 7.83%2.94% | 15.34%

Current vs Prior -43.74% | -25.23%-43.74% | -4.76%-43.74% | -2.74%

Prior 7-Day Avg 3.88% | 5.56%4.08% | 8.56%3.33% | 17.61%

Current vs 7-Day Avg -57.32% | -37.64%-59.43% | -12.98%-50.27% | -15.27%

Prior 7-Day Eod 2.94% | 4.63%2.94% | 7.83%2.94% | 15.34%

Current vs 7-Day Eod -43.74% | -25.23%-43.74% | -4.76%-43.74% | -2.74%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.14% | 4.71%

Calls: 4.88% | 2.33%

Puts: 7.41% | 7.10%

Prior 5.25% | 5.16%

Calls: 4.38% | 6.03%

Puts: 6.12% | 4.29%

Current vs Prior +16.95% | -8.72%

Prior 7-Day Avg 7.06% | 6.34%

Calls: 5.92% | 6.20%

Puts: 8.20% | 6.47%

Current vs 7-Day Avg -13.07% | -25.68%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 52% vs prior. Bullish P/C ratio of 0.61.

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 355 of results (avg 5.8%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	2.80	2.82	$2.81	0.7%	4.1K	0.30	43.4K
$95.00	Sep 4	2.50	2.53	$2.51	1.2%	3.0K	0.36	1.7K
$80.00	Sep 18	12.20	12.35	$12.27	1.2%	473	0.79	5.8K
$100.00	Sep 11	2.03	2.06	$2.05	1.5%	207	0.27	4.3K
$105.00	Sep 18	1.87	1.90	$1.89	1.6%	2.3K	0.22	17.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Aug 26	1.33	1.34	$1.34	0.7%	104	0.35	1.0K
$88.00	Aug 28	2.04	2.06	$2.05	1.0%	1.2K	0.38	1.9K
$80.00	Sep 18	1.94	1.96	$1.95	1.0%	1.6K	0.21	28.5K
$105.00	Sep 18	16.50	16.70	$16.60	1.2%	56	0.78	9.9K
$77.50	Sep 18	1.38	1.40	$1.39	1.4%	176	0.16	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.50, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.50	Aug 21	0.05	0.06	$0.06	16.7%	11.8K	0.10	1.5K
$91.00	Aug 21	0.10	0.11	$0.11	9.1%	20.8K	0.18	5.5K
$90.00	Aug 21	0.40	0.42	$0.41	4.9%	20.5K	0.52	8.9K
$94.00	Aug 24	0.22	0.24	$0.23	8.7%	1.5K	0.14	2.6K
$95.00	Aug 24	0.15	0.16	$0.16	6.3%	2.7K	0.09	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Aug 21	0.08	0.09	$0.09	11.1%	11.8K	0.15	6.8K
$90.00	Aug 21	0.36	0.38	$0.37	5.4%	15.2K	0.48	19.6K
$86.00	Aug 24	0.15	0.18	$0.16	18.8%	86	0.10	94
$87.00	Aug 24	0.27	0.30	$0.29	10.3%	702	0.17	806
$88.00	Aug 24	0.47	0.51	$0.49	8.2%	1.1K	0.25	820

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 306 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Aug 24	15.30	17.95	$16.63	15.9%	1	1.00	11
$75.00	Aug 24	14.35	16.95	$15.65	16.6%	1	1.00	3
$80.00	Aug 24	9.80	10.55	$10.18	7.4%	1	1.00	2
$81.00	Aug 24	8.30	10.95	$9.63	27.5%	9	1.00	3
$82.00	Aug 24	7.85	9.00	$8.43	13.6%	12	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Aug 21	3.95	4.05	$4.00	2.5%	238	1.00	6.1K
$95.00	Aug 21	4.95	5.10	$5.03	3.0%	1.0K	1.00	19.0K
$96.00	Aug 21	5.85	6.10	$5.98	4.2%	392	1.00	4.4K
$97.00	Aug 21	6.85	7.10	$6.98	3.6%	377	1.00	3.6K
$97.50	Aug 21	7.30	7.60	$7.45	4.0%	294	1.00	5.7K

Most actively traded options today. High liquidity = easy entry/exit. 601 active (total vol 295.3K, top 20.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Aug 21	0.10	0.11	$0.11	9.1%	20.8K	0.18	5.5K
$90.00	Aug 21	0.40	0.42	$0.41	4.9%	20.5K	0.52	8.9K
$92.00	Aug 21	0.03	0.04	$0.04	25.0%	19.4K	0.06	4.6K
$91.50	Aug 21	0.05	0.06	$0.06	16.7%	11.8K	0.10	1.5K
$95.00	Aug 21	0.00	0.01	$0.01	100.0%	10.7K	0.01	22.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.36	0.38	$0.37	5.4%	15.2K	0.48	19.6K
$89.00	Aug 21	0.08	0.09	$0.09	11.1%	11.8K	0.15	6.8K
$88.00	Aug 21	0.02	0.03	$0.03	33.3%	9.8K	0.05	12.6K
$91.00	Aug 21	1.04	1.12	$1.08	7.4%	7.1K	0.82	3.4K
$80.00	Aug 28	0.30	0.34	$0.32	12.5%	5.1K	0.08	5.0K

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. 295 found (best R:R 0.82, avg 2.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$81.00	Aug 24	$0.55	$0.45	$0.55	100%	0.82	$80.55
$80.00	$85.00	Oct 2	$3.22	$1.78	$3.22	76%	0.55	$83.22
$80.00	$85.00	Sep 25	$3.32	$1.68	$3.32	77%	0.51	$83.32
$85.00	$87.00	Oct 2	$1.00	$1.00	$1.00	65%	1.00	$86.00
$100.00	$105.00	Sep 18	$0.92	$4.08	$0.92	30%	4.43	$100.92

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$100.00	Aug 24	$0.58	$0.42	$0.58	98%	0.72	$100.42
$100.00	$99.00	Aug 31	$0.45	$0.55	$0.45	84%	1.22	$99.55
$108.00	$107.00	Aug 21	$0.63	$0.37	$0.63	100%	0.59	$107.37
$103.00	$102.00	Aug 26	$0.66	$0.34	$0.66	96%	0.52	$102.34
$104.00	$103.00	Sep 4	$0.60	$0.40	$0.60	85%	0.67	$103.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 201 found (best R:R 0.30, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$100.00	Sep 2	$0.26	$0.26	$0.74	77%	0.35	$99.26
$91.00	$92.00	Sep 25	$0.52	$0.52	$0.48	48%	1.08	$91.52
$102.00	$103.00	Sep 4	$0.17	$0.17	$0.83	81%	0.20	$102.17
$94.00	$95.00	Aug 31	$0.32	$0.32	$0.68	65%	0.47	$94.32
$92.00	$92.50	Aug 28	$0.20	$0.20	$0.30	58%	0.67	$92.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Sep 25	$1.14	$1.14	$3.86	77%	0.30	$78.86
$80.00	$75.00	Oct 2	$1.22	$1.22	$3.78	75%	0.32	$78.78
$90.00	$87.50	Sep 18	$1.28	$1.28	$1.22	53%	1.05	$88.72
$83.00	$82.00	Oct 2	$0.45	$0.45	$0.55	69%	0.82	$82.55
$89.00	$88.00	Oct 2	$0.58	$0.58	$0.42	56%	1.38	$88.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.88, cheapest $0.87)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Aug 21	Aug 24	$0.88	56.4%	37.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Aug 21	Aug 24	$0.87	56.4%	37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 0.87% of stock, avg 9.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Aug 21	$0.41	$0.37	$0.78	$89.22	$90.78	0.87%
$89.00	Aug 21	$1.10	$0.09	$1.19	$87.81	$90.19	1.32%
$91.00	Aug 21	$0.11	$1.08	$1.19	$89.81	$92.19	1.32%
$91.50	Aug 21	$0.06	$1.53	$1.59	$89.91	$93.09	1.77%
$92.00	Aug 21	$0.04	$2.00	$2.04	$89.96	$94.04	2.27%
$88.00	Aug 21	$2.07	$0.03	$2.10	$85.90	$90.10	2.33%
$92.50	Aug 21	$0.02	$2.47	$2.49	$90.01	$94.99	2.77%
$90.00	Aug 24	$1.29	$1.24	$2.53	$87.47	$92.53	2.81%
$87.50	Aug 21	$2.55	$0.03	$2.58	$84.92	$90.08	2.87%
$89.00	Aug 24	$1.86	$0.80	$2.66	$86.34	$91.66	2.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.14% of stock, avg 7.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$89.00	Aug 21	$0.04	$0.09	$0.13	$88.87	$92.13
$91.50	$89.00	Aug 21	$0.06	$0.09	$0.15	$88.85	$91.65
$91.00	$89.00	Aug 21	$0.11	$0.09	$0.20	$88.80	$91.20
$95.00	$86.00	Aug 24	$0.16	$0.16	$0.32	$85.68	$95.32
$94.00	$86.00	Aug 24	$0.23	$0.16	$0.39	$85.61	$94.39
$95.00	$87.00	Aug 24	$0.16	$0.29	$0.45	$86.55	$95.45
$94.00	$87.00	Aug 24	$0.23	$0.29	$0.52	$86.48	$94.52
$93.00	$86.00	Aug 24	$0.36	$0.16	$0.52	$85.48	$93.52
$93.00	$87.00	Aug 24	$0.36	$0.29	$0.65	$86.35	$93.65
$91.00	$90.00	Aug 21	$0.11	$0.37	$0.48	$89.52	$91.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 2.23, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
83/84	98/99	Sep 11	$0.69	$0.31	40%	2.23	$83.31	$98.69
82/83	99/100	Sep 2	$0.52	$0.48	56%	1.08	$82.48	$99.52
80/81	99/100	Sep 2	$0.42	$0.58	62%	0.72	$80.58	$99.42
83/84	99/100	Sep 2	$0.51	$0.49	53%	1.04	$83.49	$99.51
78/79	99/100	Sep 2	$0.37	$0.63	66%	0.59	$78.63	$99.37
85/86	99/100	Sep 2	$0.57	$0.43	46%	1.33	$85.43	$99.57
74/75	98/99	Sep 11	$0.43	$0.57	60%	0.75	$74.57	$98.43
83/84	99/100	Sep 11	$0.60	$0.40	42%	1.50	$83.40	$99.60
80/81	98/99	Sep 11	$0.54	$0.46	48%	1.17	$80.46	$98.54
82/83	96/97	Sep 2	$0.53	$0.47	49%	1.13	$82.47	$96.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 215 found (best R:R 1.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$89.00	$90.00	$91.00	Aug 21	$0.39	$0.61	66%	1.56
$80.00	$82.50	$85.00	Sep 18	$0.12	$2.38	12%	19.83
$85.00	$87.50	$90.00	Sep 18	$0.14	$2.36	13%	16.86
$88.00	$89.00	$90.00	Aug 24	$0.10	$0.90	24%	9.00
$95.00	$97.50	$100.00	Sep 18	$0.11	$2.39	11%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.50	$90.00	$92.50	Sep 18	$0.12	$2.38	13%	19.83
$89.00	$90.00	$91.00	Aug 21	$0.43	$0.57	66%	1.33
$88.00	$89.00	$90.00	Aug 21	$0.22	$0.78	43%	3.55
$92.50	$95.00	$97.50	Sep 18	$0.12	$2.38	12%	19.83
$90.00	$91.00	$92.00	Aug 24	$0.11	$0.89	23%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 151 found (best net $-1.84, 146 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$85.00	1:2	Aug 26	-$1.84	$2.16
$88.00	$89.00	1:2	Aug 21	-$0.13	$0.87
$75.00	$80.00	1:2	Aug 24	-$4.71	$0.29
$100.00	$105.00	1:2	Sep 18	-$0.97	$4.03
$91.00	$92.00	1:2	Aug 24	-$0.26	$0.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Sep 25	-$0.21	$4.79
$80.00	$75.00	1:2	Oct 2	-$0.56	$4.44
$89.00	$88.00	1:2	Aug 24	-$0.18	$0.82
$88.00	$87.00	1:2	Aug 24	-$0.09	$0.91
$90.00	$89.00	1:2	Aug 24	-$0.36	$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 6.61%, avg 2.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$94.00	Oct 2	$5.95	0.47	4.4%	6.61%	11.02%	39	94
$96.00	Oct 2	$5.25	0.43	6.6%	5.83%	12.46%	11	40
$100.00	Oct 2	$4.10	0.36	11.1%	4.55%	15.63%	199	568
$95.00	Oct 2	$5.45	0.45	5.5%	6.05%	11.57%	19	81
$91.00	Oct 2	$7.15	0.53	1.1%	7.94%	9.02%	24	56
$97.00	Oct 2	$4.80	0.41	7.7%	5.33%	13.07%	9	90
$93.00	Oct 2	$6.15	0.48	3.3%	6.83%	10.13%	51	175
$99.00	Oct 2	$4.25	0.37	10.0%	4.72%	14.68%	24	43
$98.00	Oct 2	$4.45	0.39	8.8%	4.94%	13.80%	5	23
$92.00	Oct 2	$6.55	0.51	2.2%	7.28%	9.46%	21	56

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 252,302

Total Puts 154,735

Put/Call Ratio 0.61

Net Difference 97,567

Prior's Put/Call Breakdown

Total Calls 324,363

Total Puts 153,903

Put/Call Ratio 0.47

Net Difference 170,460

Prior 7-Day Put/Call Summary

Total Calls 3,607,794

Total Puts 2,159,062

Average Put/Call Ratio 0.60

Ratio Trend Rising

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