INTC - Options Database

INTC

INTEL CORP

$90.40 -1.88%

(8/21 14:00) ◀

Friday, August 21, 2026 (3:00pm)

▶ (8/21 15:16)

◀ 8/21 15:00 ▶

Option Volume

Detail

ℹ

Current (08/21 3:00pm) 570,896

Calls: 352,247 (62%)

Puts: 218,649 (38%)

Prior (08/20) 667,913

Calls: 396,401 (59%)

Puts: 271,512 (41%)

Current vs Prior -14.53%

Calls: -11.14% (Calls)

Puts: -19.47% (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 -30.70%

Calls: -31.66%

Puts: -29.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 3:00pm) $203.81M

Calls: $137.17M (67%)

Puts: $66.64M (33%)

Prior (08/20) $365.20M

Calls: $220.44M (60%)

Puts: $144.77M (40%)

Current vs Prior -44.19%

Calls: -37.78%

Puts: -53.96%

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 -41.78%

Calls: -38.73%

Puts: -47.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 3:00pm) 0.62

Prior (08/20) 0.68

Current vs Prior -9.38%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +3.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 3:00pm) 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 1.31% | 3.34%1.31% | 7.31%1.31% | 14.83%

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

Current vs Prior -55.62% | -27.92%-55.62% | -6.57%-55.62% | -3.28%

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

Current vs 7-Day Avg -66.34% | -39.88%-68.00% | -14.63%-60.78% | -15.75%

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

Current vs 7-Day Eod -55.62% | -27.92%-55.62% | -6.57%-55.62% | -3.28%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.58% | 4.87%

Calls: 6.12% | 2.78%

Puts: 13.04% | 6.96%

Prior 5.25% | 5.16%

Calls: 4.38% | 6.03%

Puts: 6.12% | 4.29%

Current vs Prior +82.48% | -5.62%

Prior 7-Day Avg 7.06% | 6.34%

Calls: 5.92% | 6.20%

Puts: 8.20% | 6.47%

Current vs 7-Day Avg +35.64% | -23.15%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($137.17M). Bullish P/C ratio of 0.62.

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 441 of results (avg 6.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Aug 24	0.96	0.97	$0.97	1.0%	5.3K	0.43	960
$75.00	Aug 21	15.30	15.55	$15.43	1.6%	369	1.00	2.6K
$100.00	Sep 18	2.85	2.90	$2.88	1.7%	8.0K	0.31	43.4K
$100.00	Aug 28	0.57	0.58	$0.57	1.8%	8.5K	0.14	15.1K
$87.50	Sep 18	7.55	7.70	$7.63	2.0%	84	0.61	806

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	8.55	8.65	$8.60	1.2%	191	0.58	25.9K
$105.00	Sep 18	16.10	16.35	$16.23	1.5%	76	0.77	9.9K
$100.00	Sep 18	12.10	12.30	$12.20	1.6%	210	0.69	17.6K
$105.00	Aug 21	14.50	14.75	$14.63	1.7%	226	1.00	3.1K
$97.50	Sep 18	10.25	10.45	$10.35	1.9%	29	0.64	5.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.53, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Aug 21	0.06	0.07	$0.07	14.3%	29.1K	0.18	5.5K
$90.00	Aug 21	0.47	0.50	$0.49	6.1%	28.2K	0.74	8.9K
$97.00	Aug 24	0.06	0.07	$0.07	14.3%	1.1K	0.04	1.0K
$95.00	Aug 24	0.15	0.16	$0.16	6.3%	3.6K	0.10	2.4K
$94.00	Aug 24	0.24	0.25	$0.25	4.0%	1.7K	0.15	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Aug 21	0.64	0.73	$0.69	13.0%	9.1K	0.82	3.4K
$86.00	Aug 24	0.12	0.14	$0.13	15.4%	120	0.09	94
$85.00	Aug 24	0.07	0.08	$0.08	12.5%	1.3K	0.05	458
$87.00	Aug 24	0.21	0.24	$0.22	13.6%	1.3K	0.14	806
$88.00	Aug 24	0.37	0.41	$0.39	10.3%	1.3K	0.22	820

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 311 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Aug 21	17.60	18.10	$17.85	2.8%	8	1.00	220
$75.00	Aug 21	15.30	15.55	$15.43	1.6%	369	1.00	2.6K
$77.50	Aug 21	12.40	13.20	$12.80	6.2%	--	1.00	105
$80.00	Aug 21	10.10	10.55	$10.33	4.4%	153	1.00	2.2K
$82.00	Aug 21	8.00	8.65	$8.32	7.8%	8	1.00	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Aug 21	15.45	16.10	$15.78	4.1%	39	1.00	59
$107.00	Aug 21	16.50	17.00	$16.75	3.0%	3	1.00	20
$108.00	Aug 21	17.35	17.95	$17.65	3.4%	7	1.00	2
$107.00	Aug 24	15.80	17.90	$16.85	12.5%	--	1.00	40
$108.00	Aug 24	17.00	18.85	$17.93	10.3%	--	1.00	14

Most actively traded options today. High liquidity = easy entry/exit. 621 active (total vol 408.7K, top 29.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Aug 21	0.06	0.07	$0.07	14.3%	29.1K	0.18	5.5K
$90.00	Aug 21	0.47	0.50	$0.49	6.1%	28.2K	0.74	8.9K
$92.00	Aug 21	0.01	0.02	$0.02	50.0%	20.6K	0.04	4.6K
$91.50	Aug 21	0.02	0.03	$0.03	33.3%	16.7K	0.07	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	0.09	0.11	$0.10	20.0%	21.8K	0.27	19.6K
$89.00	Aug 21	0.01	0.02	$0.02	50.0%	17.8K	0.04	6.8K
$88.00	Aug 21	0.00	0.01	$0.01	100.0%	11.3K	0.01	12.6K
$92.00	Aug 21	1.55	1.94	$1.75	22.3%	9.1K	0.96	9.8K
$91.00	Aug 21	0.64	0.73	$0.69	13.0%	9.1K	0.82	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. 297 found (best R:R 0.57, avg 2.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$85.00	Oct 2	$3.18	$1.82	$3.18	76%	0.57	$83.18
$100.00	$105.00	Sep 18	$0.96	$4.04	$0.96	31%	4.21	$100.96
$95.00	$97.50	Sep 18	$0.75	$1.75	$0.75	42%	2.33	$95.75
$82.00	$84.00	Sep 11	$1.32	$0.68	$1.32	78%	0.52	$83.32
$92.50	$95.00	Sep 18	$0.93	$1.57	$0.93	48%	1.69	$93.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$107.00	Sep 11	$0.58	$0.42	$0.58	85%	0.72	$107.42
$97.50	$97.00	Aug 21	$0.27	$0.23	$0.27	99%	0.85	$97.23
$104.00	$103.00	Sep 11	$0.60	$0.40	$0.60	80%	0.67	$103.40
$103.00	$102.00	Sep 25	$0.63	$0.37	$0.63	71%	0.59	$102.37
$96.00	$95.00	Oct 2	$0.50	$0.50	$0.50	57%	1.00	$95.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 204 found (best R:R 0.33, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$94.00	Aug 31	$0.38	$0.38	$0.62	60%	0.61	$93.38
$95.00	$96.00	Sep 25	$0.43	$0.43	$0.57	56%	0.75	$95.43
$92.00	$93.00	Aug 24	$0.24	$0.24	$0.76	69%	0.32	$92.24
$106.00	$107.00	Sep 25	$0.23	$0.23	$0.77	76%	0.30	$106.23
$95.00	$96.00	Aug 26	$0.19	$0.19	$0.81	77%	0.23	$95.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Oct 2	$1.25	$1.25	$3.75	76%	0.33	$78.75
$80.00	$75.00	Sep 25	$1.09	$1.09	$3.91	77%	0.28	$78.91
$87.50	$85.00	Sep 18	$1.07	$1.07	$1.43	61%	0.75	$86.43
$90.00	$87.50	Sep 18	$1.21	$1.21	$1.29	54%	0.94	$88.79
$85.00	$82.50	Sep 18	$0.85	$0.85	$1.65	68%	0.52	$84.15

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. 178 found (cheapest 0.65% of stock, avg 9.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Aug 21	$0.49	$0.10	$0.59	$89.41	$90.59	0.65%
$91.00	Aug 21	$0.07	$0.69	$0.76	$90.24	$91.76	0.84%
$91.50	Aug 21	$0.03	$1.13	$1.16	$90.34	$92.66	1.28%
$89.00	Aug 21	$1.41	$0.02	$1.43	$87.57	$90.43	1.58%
$92.00	Aug 21	$0.02	$1.75	$1.77	$90.23	$93.77	1.96%
$92.50	Aug 21	$0.02	$2.19	$2.21	$90.29	$94.71	2.44%
$88.00	Aug 21	$2.42	$0.01	$2.43	$85.57	$90.43	2.69%
$90.00	Aug 24	$1.44	$1.05	$2.49	$87.51	$92.49	2.75%
$91.00	Aug 24	$0.97	$1.58	$2.55	$88.45	$93.55	2.82%
$93.00	Aug 21	$0.01	$2.64	$2.65	$90.35	$95.65	2.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.14% of stock, avg 7.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.50	$90.00	Aug 21	$0.03	$0.10	$0.13	$89.87	$91.63
$91.00	$90.00	Aug 21	$0.07	$0.10	$0.17	$89.83	$91.17
$95.00	$86.00	Aug 24	$0.16	$0.13	$0.29	$85.71	$95.29
$95.00	$87.00	Aug 24	$0.16	$0.22	$0.38	$86.62	$95.38
$94.00	$86.00	Aug 24	$0.25	$0.13	$0.38	$85.62	$94.38
$94.00	$87.00	Aug 24	$0.25	$0.22	$0.47	$86.53	$94.47
$93.00	$86.00	Aug 24	$0.39	$0.13	$0.52	$85.48	$93.52
$95.00	$88.00	Aug 24	$0.16	$0.39	$0.55	$87.45	$95.55
$93.00	$87.00	Aug 24	$0.39	$0.22	$0.61	$86.39	$93.61
$94.00	$88.00	Aug 24	$0.25	$0.39	$0.64	$87.36	$94.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 246 found (best R:R 1.22, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
86/87	100/101	Sep 2	$0.55	$0.45	46%	1.22	$86.45	$100.55
83/84	100/101	Sep 25	$0.66	$0.34	35%	1.94	$83.34	$100.66
81/82	98/99	Sep 11	$0.55	$0.45	46%	1.22	$81.45	$98.55
83/84	98/99	Sep 11	$0.60	$0.40	40%	1.50	$83.40	$98.60
82/83	98/99	Sep 11	$0.57	$0.43	43%	1.33	$82.43	$98.57
86/87	97/98	Aug 31	$0.57	$0.43	43%	1.33	$86.43	$97.57
86/87	96/97	Sep 2	$0.65	$0.35	35%	1.86	$86.35	$96.65
86/87	99/100	Sep 2	$0.56	$0.44	43%	1.27	$86.44	$99.56
80/81	98/99	Sep 11	$0.51	$0.49	48%	1.04	$80.49	$98.51
86/87	100/101	Aug 31	$0.48	$0.52	51%	0.92	$86.52	$100.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 200 found (best R:R 12.16, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Sep 25	$0.38	$4.62	20%	12.16
$89.00	$90.00	$91.00	Aug 21	$0.50	$0.50	78%	1.00
$95.00	$97.50	$100.00	Sep 18	$0.08	$2.42	11%	30.25
$88.00	$89.00	$90.00	Aug 21	$0.09	$0.91	26%	10.11
$91.00	$92.00	$93.00	Aug 24	$0.10	$0.90	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$89.00	$90.00	$91.00	Aug 21	$0.51	$0.49	78%	0.96
$88.00	$89.00	$90.00	Aug 21	$0.07	$0.93	26%	13.29
$90.00	$92.50	$95.00	Sep 18	$0.12	$2.38	12%	19.83
$95.00	$97.50	$100.00	Sep 18	$0.10	$2.40	11%	24.00
$92.00	$93.00	$94.00	Aug 24	$0.05	$0.95	16%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 149 found (best net $-0.40, 145 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$89.00	1:2	Aug 21	-$0.40	$0.60
$100.00	$105.00	1:2	Sep 18	-$0.96	$4.04
$92.00	$93.00	1:2	Aug 24	-$0.15	$0.85
$91.00	$92.00	1:2	Aug 24	-$0.29	$0.71
$93.00	$94.00	1:2	Aug 24	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Sep 25	-$0.22	$4.78
$80.00	$75.00	1:2	Oct 2	-$0.42	$4.58
$91.50	$91.00	1:2	Aug 21	-$0.25	$0.25
$89.00	$88.00	1:2	Aug 24	-$0.12	$0.88
$90.00	$89.00	1:2	Aug 24	-$0.27	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 6.64%, avg 2.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$94.00	Oct 2	$6.00	0.47	4.0%	6.64%	10.62%	41	94
$93.00	Oct 2	$6.40	0.49	2.9%	7.08%	9.96%	53	175
$95.00	Oct 2	$5.60	0.45	5.1%	6.19%	11.28%	22	81
$97.00	Oct 2	$4.95	0.41	7.3%	5.48%	12.78%	13	90
$99.00	Oct 2	$4.35	0.38	9.5%	4.81%	14.33%	24	43
$92.00	Oct 2	$6.80	0.51	1.8%	7.52%	9.29%	23	56
$96.00	Oct 2	$5.20	0.43	6.2%	5.75%	11.95%	15	40
$98.00	Oct 2	$4.65	0.39	8.4%	5.14%	13.55%	6	23
$100.00	Oct 2	$4.15	0.36	10.6%	4.59%	15.21%	230	568
$91.00	Oct 2	$7.25	0.53	0.7%	8.02%	8.68%	51	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 352,247

Total Puts 218,649

Put/Call Ratio 0.62

Net Difference 133,598

Prior's Put/Call Breakdown

Total Calls 396,401

Total Puts 271,512

Put/Call Ratio 0.68

Net Difference 124,889

Prior 7-Day Put/Call Summary

Total Calls 3,607,794

Total Puts 2,159,062

Average Put/Call Ratio 0.60

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