INTC - Options Database

INTC

INTEL CORP

$90.33 -1.95%

(8/21 13:00) ◀

Friday, August 21, 2026 (2:00pm)

▶ (8/21 15:00)

◀ 8/21 14:00 ▶

Option Volume

Detail

ℹ

Current (08/21 2:00pm) 512,872

Calls: 317,752 (62%)

Puts: 195,120 (38%)

Prior (08/20) 564,623

Calls: 363,086 (64%)

Puts: 201,537 (36%)

Current vs Prior -9.17%

Calls: -12.49% (Calls)

Puts: -3.18% (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 -37.75%

Calls: -38.35%

Puts: -36.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 2:00pm) $173.92M

Calls: $114.86M (66%)

Puts: $59.06M (34%)

Prior (08/20) $284.89M

Calls: $217.60M (76%)

Puts: $67.29M (24%)

Current vs Prior -38.95%

Calls: -47.21%

Puts: -12.23%

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 -50.31%

Calls: -48.69%

Puts: -53.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 2:00pm) 0.61

Prior (08/20) 0.56

Current vs Prior +10.63%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +2.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 2:00pm) 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 1.38% | 3.25%1.38% | 7.28%1.38% | 14.84%

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

Current vs Prior -52.96% | -29.78%-52.96% | -6.93%-52.96% | -3.22%

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

Current vs 7-Day Avg -64.32% | -41.44%-66.08% | -14.96%-58.42% | -15.69%

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

Current vs 7-Day Eod -52.96% | -29.78%-52.96% | -6.93%-52.96% | -3.22%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.05% | 5.05%

Calls: 10.42% | 4.38%

Puts: 11.69% | 5.73%

Prior 5.25% | 5.16%

Calls: 4.38% | 6.03%

Puts: 6.12% | 4.29%

Current vs Prior +110.48% | -2.13%

Prior 7-Day Avg 7.06% | 6.34%

Calls: 5.92% | 6.20%

Puts: 8.20% | 6.47%

Current vs 7-Day Avg +56.45% | -20.31%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($114.86M). 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
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 385 of results (avg 6.2%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	2.84	2.87	$2.86	1.0%	6.4K	0.31	43.4K
$95.00	Sep 18	4.25	4.30	$4.28	1.2%	1.6K	0.42	11.8K
$87.50	Sep 18	7.55	7.65	$7.60	1.3%	64	0.61	806
$85.00	Sep 18	8.95	9.10	$9.02	1.7%	75	0.68	2.9K
$93.00	Aug 28	1.97	2.01	$1.99	2.0%	2.8K	0.39	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	8.60	8.70	$8.65	1.2%	174	0.58	25.9K
$82.50	Sep 18	2.54	2.58	$2.56	1.6%	124	0.26	4.1K
$100.00	Sep 18	12.05	12.30	$12.18	2.1%	207	0.69	17.6K
$100.00	Aug 21	9.55	9.75	$9.65	2.1%	336	0.99	12.6K
$92.50	Sep 18	7.00	7.15	$7.08	2.1%	1.6K	0.52	7.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.55, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Aug 21	0.09	0.10	$0.10	10.0%	26.5K	0.21	5.5K
$90.00	Aug 21	0.45	0.50	$0.48	10.4%	26.6K	0.68	8.9K
$95.00	Aug 24	0.14	0.16	$0.15	13.3%	3.1K	0.10	2.4K
$96.00	Aug 24	0.09	0.10	$0.10	10.0%	861	0.06	1.3K
$94.00	Aug 24	0.22	0.25	$0.24	12.5%	1.6K	0.14	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.14	0.16	$0.15	13.3%	19.8K	0.32	19.6K
$91.00	Aug 21	0.73	0.82	$0.77	11.7%	8.4K	0.79	3.4K
$84.00	Aug 24	0.05	0.06	$0.06	16.7%	231	0.04	350
$87.00	Aug 24	0.22	0.23	$0.23	4.3%	1.2K	0.14	806
$88.00	Aug 24	0.37	0.39	$0.38	5.3%	1.2K	0.21	820

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 305 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Aug 21	17.70	18.25	$17.98	3.1%	4	1.00	220
$75.00	Aug 21	15.00	15.50	$15.25	3.3%	352	1.00	2.6K
$77.50	Aug 21	12.15	13.15	$12.65	7.9%	--	1.00	105
$80.00	Aug 21	10.15	10.80	$10.48	6.2%	148	1.00	2.2K
$82.00	Aug 21	7.90	8.70	$8.30	9.6%	6	1.00	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	14.50	15.05	$14.78	3.7%	223	1.00	3.1K
$106.00	Aug 21	15.45	16.25	$15.85	5.0%	39	1.00	59
$107.00	Aug 21	16.55	17.20	$16.88	3.9%	3	1.00	20
$108.00	Aug 21	17.35	17.90	$17.63	3.1%	7	1.00	2
$106.00	Aug 24	14.75	16.80	$15.78	13.0%	33	1.00	31

Most actively traded options today. High liquidity = easy entry/exit. 609 active (total vol 367.3K, top 26.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.45	0.50	$0.48	10.4%	26.6K	0.68	8.9K
$91.00	Aug 21	0.09	0.10	$0.10	10.0%	26.5K	0.21	5.5K
$92.00	Aug 21	0.02	0.03	$0.03	33.3%	20.2K	0.06	4.6K
$91.50	Aug 21	0.04	0.05	$0.05	20.0%	16.3K	0.10	1.5K
$95.00	Aug 21	0.00	0.01	$0.01	100.0%	12.8K	0.01	22.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.14	0.16	$0.15	13.3%	19.8K	0.32	19.6K
$89.00	Aug 21	0.02	0.03	$0.03	33.3%	16.3K	0.07	6.8K
$88.00	Aug 21	0.01	0.02	$0.02	50.0%	11.0K	0.03	12.6K
$92.00	Aug 21	1.58	1.77	$1.68	11.3%	8.8K	0.94	9.8K
$91.00	Aug 21	0.73	0.82	$0.77	11.7%	8.4K	0.79	3.4K

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. 286 found (best R:R 1.38, avg 2.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$81.00	Aug 31	$0.57	$0.43	$0.57	91%	0.75	$80.57
$100.00	$105.00	Sep 18	$0.94	$4.06	$0.94	31%	4.32	$100.94
$82.00	$84.00	Sep 11	$1.29	$0.71	$1.29	78%	0.55	$83.29
$84.00	$85.00	Sep 2	$0.55	$0.45	$0.55	77%	0.82	$84.55
$85.00	$87.50	Sep 18	$1.42	$1.08	$1.42	68%	0.76	$86.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$99.00	Sep 2	$0.42	$0.58	$0.42	80%	1.38	$99.58
$108.00	$107.00	Aug 28	$0.65	$0.35	$0.65	93%	0.54	$107.35
$105.00	$104.00	Sep 4	$0.66	$0.34	$0.66	86%	0.52	$104.34
$96.00	$95.00	Oct 2	$0.47	$0.53	$0.47	57%	1.13	$95.53
$95.00	$94.00	Sep 11	$0.52	$0.48	$0.52	60%	0.92	$94.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 203 found (best R:R 0.32, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$103.00	Oct 2	$0.33	$0.33	$0.67	67%	0.49	$102.33
$92.50	$93.00	Aug 28	$0.20	$0.20	$0.30	59%	0.67	$92.70
$94.00	$95.00	Sep 4	$0.38	$0.38	$0.62	60%	0.61	$94.38
$98.00	$99.00	Sep 11	$0.30	$0.30	$0.70	68%	0.43	$98.30
$96.00	$97.00	Sep 4	$0.31	$0.31	$0.69	66%	0.45	$96.31

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Oct 2	$1.22	$1.22	$3.78	76%	0.32	$78.78
$80.00	$75.00	Sep 25	$1.05	$1.05	$3.95	77%	0.27	$78.95
$90.00	$87.50	Sep 18	$1.23	$1.23	$1.27	54%	0.97	$88.77
$87.50	$85.00	Sep 18	$1.05	$1.05	$1.45	61%	0.72	$86.45
$84.00	$83.00	Oct 2	$0.47	$0.47	$0.53	68%	0.89	$83.53

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	$0.89	49.3%	35.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Aug 21	Aug 24	$0.87	49.3%	35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 0.70% of stock, avg 9.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Aug 21	$0.48	$0.15	$0.63	$89.37	$90.63	0.70%
$91.00	Aug 21	$0.10	$0.77	$0.87	$90.13	$91.87	0.96%
$91.50	Aug 21	$0.05	$1.21	$1.26	$90.24	$92.76	1.39%
$89.00	Aug 21	$1.34	$0.03	$1.37	$87.63	$90.37	1.52%
$92.00	Aug 21	$0.03	$1.68	$1.71	$90.29	$93.71	1.89%
$92.50	Aug 21	$0.02	$2.13	$2.15	$90.35	$94.65	2.38%
$90.00	Aug 24	$1.37	$1.02	$2.39	$87.61	$92.39	2.65%
$88.00	Aug 21	$2.43	$0.02	$2.45	$85.55	$90.45	2.71%
$91.00	Aug 24	$0.92	$1.57	$2.49	$88.51	$93.49	2.76%
$89.00	Aug 24	$1.99	$0.64	$2.63	$86.37	$91.63	2.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.07% of stock, avg 6.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$89.00	Aug 21	$0.03	$0.03	$0.06	$88.94	$92.06
$91.50	$89.00	Aug 21	$0.05	$0.03	$0.08	$88.92	$91.58
$91.00	$89.00	Aug 21	$0.10	$0.03	$0.13	$88.87	$91.13
$92.00	$90.00	Aug 21	$0.03	$0.15	$0.18	$89.82	$92.18
$91.50	$90.00	Aug 21	$0.05	$0.15	$0.20	$89.80	$91.70
$91.00	$90.00	Aug 21	$0.10	$0.15	$0.25	$89.75	$91.25
$95.00	$86.00	Aug 24	$0.15	$0.15	$0.30	$85.70	$95.30
$95.00	$87.00	Aug 24	$0.15	$0.23	$0.38	$86.62	$95.38
$94.00	$86.00	Aug 24	$0.24	$0.15	$0.39	$85.61	$94.39
$94.00	$87.00	Aug 24	$0.24	$0.23	$0.47	$86.53	$94.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 1.33, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	98/99	Sep 11	$0.57	$0.43	48%	1.33	$80.43	$98.57
83/84	98/99	Sep 11	$0.64	$0.36	40%	1.78	$83.36	$98.64
85/86	96/97	Sep 4	$0.68	$0.32	35%	2.13	$85.32	$96.68
85/86	96/97	Aug 31	$0.57	$0.43	44%	1.33	$85.43	$96.57
85/86	99/100	Sep 4	$0.58	$0.42	43%	1.38	$85.42	$99.58
80/81	100/101	Sep 11	$0.48	$0.52	53%	0.92	$80.52	$100.48
85/86	95/96	Aug 31	$0.60	$0.40	40%	1.50	$85.40	$95.60
81/82	96/97	Sep 4	$0.53	$0.47	47%	1.13	$81.47	$96.53
74/75	98/99	Sep 11	$0.41	$0.59	59%	0.69	$74.59	$98.41
85/86	99/100	Aug 31	$0.47	$0.53	53%	0.89	$85.53	$99.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 201 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Oct 2	$0.13	$4.87	19%	37.46
$75.00	$80.00	$85.00	Sep 25	$0.32	$4.68	19%	14.62
$80.00	$82.50	$85.00	Sep 18	$0.06	$2.44	12%	40.67
$95.00	$97.50	$100.00	Sep 18	$0.08	$2.42	11%	30.25
$89.00	$90.00	$91.00	Aug 21	$0.48	$0.52	72%	1.08

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Aug 21	$0.11	$0.89	29%	8.09
$89.00	$90.00	$91.00	Aug 21	$0.50	$0.50	73%	1.00
$92.50	$95.00	$97.50	Sep 18	$0.11	$2.39	12%	21.73
$91.00	$92.00	$93.00	Aug 24	$0.09	$0.91	21%	10.11
$80.00	$82.50	$85.00	Sep 18	$0.14	$2.36	12%	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-2.67, 154 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$85.00	1:2	Aug 26	-$2.67	$1.33
$88.00	$89.00	1:2	Aug 21	-$0.25	$0.75
$100.00	$105.00	1:2	Sep 18	-$0.98	$4.02
$92.00	$93.00	1:2	Aug 24	-$0.15	$0.85
$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	-$0.28	$4.72
$80.00	$75.00	1:2	Oct 2	-$0.47	$4.53
$89.00	$88.00	1:2	Aug 24	-$0.12	$0.88
$91.50	$91.00	1:2	Aug 21	-$0.33	$0.17
$90.00	$89.00	1:2	Aug 24	-$0.26	$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 6.20%, avg 2.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Oct 2	$5.60	0.45	5.2%	6.20%	11.37%	21	81
$92.00	Oct 2	$6.85	0.51	1.9%	7.58%	9.43%	21	56
$97.00	Oct 2	$4.95	0.41	7.4%	5.48%	12.86%	11	90
$94.00	Oct 2	$5.95	0.47	4.1%	6.59%	10.65%	41	94
$93.00	Oct 2	$6.35	0.49	3.0%	7.03%	9.99%	53	175
$91.00	Oct 2	$7.30	0.53	0.7%	8.08%	8.82%	47	56
$96.00	Oct 2	$5.20	0.43	6.3%	5.76%	12.03%	15	40
$99.00	Oct 2	$4.35	0.38	9.6%	4.82%	14.41%	24	43
$100.00	Oct 2	$4.15	0.36	10.7%	4.59%	15.30%	211	568
$98.00	Oct 2	$4.60	0.39	8.5%	5.09%	13.58%	6	23

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 317,752

Total Puts 195,120

Put/Call Ratio 0.61

Net Difference 122,632

Prior's Put/Call Breakdown

Total Calls 363,086

Total Puts 201,537

Put/Call Ratio 0.56

Net Difference 161,549

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