INTC - Options Database

INTC

INTEL CORP

$86.19 -4.31%

(8/24 10:00) ◀

Monday, August 24, 2026 (11:00am)

▶ (8/24 12:00)

◀ 8/24 11:00 ▶

Option Volume

Detail

ℹ

Current (08/24 11:00am) 374,743

Calls: 239,492 (64%)

Puts: 135,251 (36%)

Prior (08/21) 250,304

Calls: 148,247 (59%)

Puts: 102,057 (41%)

Current vs Prior +49.72%

Calls: +61.55% (Calls)

Puts: +32.52% (Puts)

Prior 7-Day Total 5,536,586

Calls: 3,475,263 (63%)

Puts: 2,061,323 (37%)

Prior 7-Day Average 790,940

Calls: 496,466 (63%)

Puts: 294,474 (37%)

Current vs Prior 7-Day Avg -52.62%

Calls: -51.76%

Puts: -54.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 11:00am) $112.94M

Calls: $71.73M (64%)

Puts: $41.20M (36%)

Prior (08/21) $72.38M

Calls: $41.60M (57%)

Puts: $30.78M (43%)

Current vs Prior +56.04%

Calls: +72.45%

Puts: +33.85%

Prior 7-Day Total $2.30B

Calls: $1.49B (65%)

Puts: $810.89M (35%)

Prior 7-Day Average $328.38M

Calls: $212.53M (65%)

Puts: $115.84M (35%)

Current vs Prior 7-Day Avg -65.61%

Calls: -66.25%

Puts: -64.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 11:00am) 0.56

Prior (08/21) 0.69

Current vs Prior -17.97%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -5.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/24 11:00am) 5,686,493

Calls: 2,845,308 (50%)

Puts: 2,841,185 (50%)

Prior (08/21) 6,374,581

Calls: 3,239,075 (51%)

Puts: 3,135,506 (49%)

Current vs Prior -10.79%

Prior 7-Day Total 42,514,246

Calls: 21,242,799 (50%)

Puts: 21,271,447 (50%)

Prior 7-Day Average 6,073,463

Calls: 3,034,685 (50%)

Puts: 3,038,778 (50%)

Current vs Prior 7-Day Avg -6.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/24) | Next (08/26)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 1.93% | 4.41%6.30% | 9.11%12.97% | 20.16%

Prior 3.26% | 5.45%1.23% | 7.14%1.23% | 14.72%

Current vs Prior -41.00% | -19.12%+411.20% | +27.58%+952.52% | +36.97%

Prior 7-Day Avg 3.64% | 5.47%3.55% | 8.31%2.64% | 16.85%

Current vs 7-Day Avg -47.12% | -19.42%+77.30% | +9.63%+391.41% | +19.65%

Prior 7-Day Eod 3.26% | 5.45%1.23% | 7.14%1.23% | 14.72%

Current vs 7-Day Eod -41.00% | -19.12%+411.20% | +27.58%+952.52% | +36.97%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.00% | 6.52%

Calls: 6.35% | 5.71%

Puts: 11.65% | 7.32%

Prior 5.99% | 6.09%

Calls: 3.31% | 5.88%

Puts: 8.67% | 6.30%

Current vs Prior +50.25% | +7.06%

Prior 7-Day Avg 6.10% | 5.31%

Calls: 5.13% | 5.52%

Puts: 7.06% | 5.10%

Current vs 7-Day Avg +47.61% | +22.82%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($71.73M). Elevated premium activity with dollar volume up 56% vs prior. Bullish P/C ratio of 0.56.

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
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 366 of results (avg 6.2%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 18	16.70	17.10	$16.90	2.4%	60	0.92	5.5K
$70.00	Aug 28	16.10	16.50	$16.30	2.5%	1	0.99	982
$85.00	Sep 18	6.00	6.15	$6.08	2.5%	617	0.57	2.9K
$90.00	Sep 18	3.90	4.00	$3.95	2.5%	2.5K	0.43	7.2K
$98.00	Sep 18	1.84	1.89	$1.87	2.7%	34	0.24	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	2.50	2.55	$2.53	2.0%	2.9K	0.28	30.9K
$100.00	Aug 24	13.60	13.90	$13.75	2.2%	136	1.00	536
$97.00	Oct 2	13.50	13.85	$13.68	2.6%	7	0.68	36
$79.00	Sep 18	2.20	2.26	$2.23	2.7%	78	0.26	--
$90.00	Sep 18	7.30	7.50	$7.40	2.7%	3.2K	0.57	30.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.50, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Aug 24	0.23	0.27	$0.25	16.0%	16.4K	0.29	149
$86.00	Aug 24	0.61	0.65	$0.63	6.3%	8.2K	0.56	44
$94.00	Aug 26	0.10	0.11	$0.11	9.1%	210	0.06	498
$95.00	Aug 26	0.07	0.08	$0.08	12.5%	417	0.04	1.2K
$96.00	Aug 26	0.05	0.06	$0.06	16.7%	140	0.03	692

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 24	0.15	0.16	$0.16	6.3%	6.7K	0.20	1.4K
$86.00	Aug 24	0.42	0.47	$0.44	11.4%	6.1K	0.44	643
$82.00	Aug 26	0.31	0.35	$0.33	12.1%	3.7K	0.15	377
$83.00	Aug 26	0.46	0.53	$0.50	14.0%	443	0.21	1.1K
$84.00	Aug 26	0.71	0.76	$0.74	6.8%	694	0.28	505

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 274 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 24	15.15	16.60	$15.88	9.1%	21	1.00	15
$74.00	Aug 24	11.65	12.60	$12.13	7.8%	9	1.00	15
$75.00	Aug 24	10.70	11.60	$11.15	8.1%	19	1.00	7
$76.00	Aug 24	9.80	10.60	$10.20	7.8%	19	1.00	5
$77.00	Aug 24	8.90	9.60	$9.25	7.6%	10	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Aug 24	4.65	4.95	$4.80	6.2%	450	1.00	381
$92.00	Aug 24	5.65	5.90	$5.78	4.3%	227	1.00	801
$93.00	Aug 24	6.40	6.95	$6.68	8.2%	83	1.00	1.7K
$94.00	Aug 24	7.55	8.30	$7.93	9.5%	12	1.00	1.1K
$95.00	Aug 24	8.55	8.90	$8.73	4.0%	45	1.00	903

Most actively traded options today. High liquidity = easy entry/exit. 547 active (total vol 247.5K, top 16.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Aug 24	0.23	0.27	$0.25	16.0%	16.4K	0.29	149
$88.00	Aug 24	0.08	0.10	$0.09	22.2%	14.1K	0.12	121
$100.00	Aug 28	0.12	0.13	$0.13	7.7%	8.7K	0.04	22.1K
$86.00	Aug 24	0.61	0.65	$0.63	6.3%	8.2K	0.56	44
$87.00	Aug 28	2.08	2.16	$2.12	3.8%	6.2K	0.47	190

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 28	0.44	0.48	$0.46	8.7%	7.1K	0.14	7.9K
$85.00	Aug 24	0.15	0.16	$0.16	6.3%	6.7K	0.20	1.4K
$78.00	Sep 4	0.79	0.87	$0.83	9.6%	6.2K	0.16	8.7K
$86.00	Aug 24	0.42	0.47	$0.44	11.4%	6.1K	0.44	643
$83.00	Aug 24	0.01	0.05	$0.03	133.3%	5.8K	0.04	429

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 11.3%, max 15.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.50	Aug 28	Sep 18	69.9%	60.6%	15.2%	543	5.6K
$85.00	Aug 24	Oct 2	67.2%	59.0%	14.0%	1.8K	21
$86.00	Aug 24	Oct 2	63.9%	59.0%	8.2%	8.2K	46
$87.00	Aug 24	Oct 2	66.8%	61.9%	7.9%	16.5K	152

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.50	Aug 28	Sep 18	69.9%	60.6%	15.2%	151	7.5K
$85.00	Aug 24	Oct 2	67.2%	59.0%	14.0%	6.7K	2.1K
$86.00	Aug 24	Oct 2	63.9%	59.0%	8.2%	6.1K	752
$87.00	Aug 24	Oct 2	66.8%	61.9%	7.9%	2.1K	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 271 found (best R:R 0.55, avg 2.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$80.00	Sep 25	$3.22	$1.78	$3.22	82%	0.55	$78.22
$75.00	$80.00	Oct 2	$3.28	$1.72	$3.28	79%	0.52	$78.28
$74.00	$75.00	Sep 4	$0.63	$0.37	$0.63	92%	0.59	$74.63
$81.00	$84.00	Sep 11	$1.77	$1.23	$1.77	71%	0.69	$82.77
$80.00	$84.00	Sep 25	$2.43	$1.57	$2.43	70%	0.65	$82.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$99.00	Sep 2	$0.40	$0.60	$0.40	92%	1.50	$99.60
$99.00	$98.00	Aug 31	$0.60	$0.40	$0.60	93%	0.67	$98.40
$102.00	$101.00	Sep 4	$0.65	$0.35	$0.65	91%	0.54	$101.35
$93.00	$92.00	Sep 2	$0.58	$0.42	$0.58	77%	0.72	$92.42
$100.00	$99.00	Sep 25	$0.62	$0.38	$0.62	76%	0.61	$99.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 188 found (best R:R 0.45, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$90.00	Sep 11	$0.47	$0.47	$0.53	56%	0.89	$89.47
$87.00	$88.00	Aug 24	$0.16	$0.16	$0.84	71%	0.19	$87.16
$87.00	$88.00	Sep 11	$0.50	$0.50	$0.50	49%	1.00	$87.50
$99.00	$100.00	Sep 25	$0.26	$0.26	$0.74	74%	0.35	$99.26
$90.00	$91.00	Aug 31	$0.29	$0.29	$0.71	68%	0.41	$90.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Oct 2	$1.55	$1.55	$3.45	69%	0.45	$78.45
$80.00	$75.00	Sep 25	$1.44	$1.44	$3.56	70%	0.40	$78.56
$75.00	$70.00	Oct 2	$1.00	$1.00	$4.00	79%	0.25	$74.00
$75.00	$70.00	Sep 25	$0.87	$0.87	$4.13	81%	0.21	$74.13
$83.00	$82.00	Oct 2	$0.50	$0.50	$0.50	62%	1.00	$82.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.09, cheapest $1.06)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Aug 24	Aug 26	$1.12	63.9%	60.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Aug 24	Aug 26	$1.06	63.9%	60.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 1.24% of stock, avg 9.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$86.00	Aug 24	$0.63	$0.44	$1.07	$84.93	$87.07	1.24%
$87.00	Aug 24	$0.25	$1.03	$1.28	$85.72	$88.28	1.49%
$85.00	Aug 24	$1.38	$0.16	$1.54	$83.46	$86.54	1.79%
$88.00	Aug 24	$0.09	$1.84	$1.93	$86.07	$89.93	2.24%
$84.00	Aug 24	$2.32	$0.05	$2.37	$81.63	$86.37	2.75%
$89.00	Aug 24	$0.05	$2.79	$2.84	$86.16	$91.84	3.30%
$86.00	Aug 26	$1.75	$1.50	$3.25	$82.75	$89.25	3.77%
$87.00	Aug 26	$1.30	$2.05	$3.35	$83.65	$90.35	3.89%
$83.00	Aug 24	$3.35	$0.03	$3.38	$79.62	$86.38	3.92%
$85.00	Aug 26	$2.31	$1.07	$3.38	$81.62	$88.38	3.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.12% of stock, avg 6.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$84.00	Aug 24	$0.05	$0.05	$0.10	$83.90	$89.10
$88.00	$84.00	Aug 24	$0.09	$0.05	$0.14	$83.86	$88.14
$89.00	$85.00	Aug 24	$0.05	$0.16	$0.21	$84.79	$89.21
$88.00	$85.00	Aug 24	$0.09	$0.16	$0.25	$84.75	$88.25
$87.00	$84.00	Aug 24	$0.25	$0.05	$0.30	$83.70	$87.30
$87.00	$85.00	Aug 24	$0.25	$0.16	$0.41	$84.59	$87.41
$91.00	$82.00	Aug 26	$0.32	$0.33	$0.65	$81.35	$91.65
$88.00	$86.00	Aug 24	$0.09	$0.44	$0.53	$85.47	$88.53
$89.00	$86.00	Aug 24	$0.05	$0.44	$0.49	$85.51	$89.49
$87.00	$86.00	Aug 24	$0.25	$0.44	$0.69	$85.31	$87.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 189 found (best R:R 0.54, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
73/74	96/97	Sep 11	$0.35	$0.65	64%	0.54	$73.65	$96.35
73/74	92/93	Sep 11	$0.45	$0.55	54%	0.82	$73.55	$92.45
78/79	96/97	Sep 11	$0.46	$0.54	53%	0.85	$78.54	$96.46
81/82	96/97	Sep 11	$0.55	$0.45	44%	1.22	$81.45	$96.55
78/79	92/93	Sep 11	$0.56	$0.44	42%	1.27	$78.44	$92.56
81/82	92/93	Sep 11	$0.65	$0.35	33%	1.86	$81.35	$92.65
78/79	96/97	Sep 2	$0.30	$0.70	68%	0.43	$78.70	$96.30
80/81	96/97	Sep 2	$0.37	$0.63	61%	0.59	$80.63	$96.37
80/81	96/97	Sep 11	$0.51	$0.49	47%	1.04	$80.49	$96.51
79/80	96/97	Sep 2	$0.33	$0.67	65%	0.49	$79.67	$96.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Aug 24	$0.22	$0.78	44%	3.55
$84.00	$85.00	$86.00	Aug 24	$0.19	$0.81	37%	4.26
$86.00	$87.00	$88.00	Aug 26	$0.08	$0.92	19%	11.50
$72.50	$75.00	$77.50	Sep 18	$0.12	$2.38	10%	19.83
$88.00	$89.00	$90.00	Aug 28	$0.05	$0.95	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$84.00	$85.00	$86.00	Aug 24	$0.17	$0.83	37%	4.88
$86.00	$87.00	$88.00	Aug 24	$0.22	$0.78	44%	3.55
$85.00	$86.00	$87.00	Aug 24	$0.31	$0.69	52%	2.23
$86.00	$87.00	$88.00	Aug 26	$0.08	$0.92	19%	11.50
$81.00	$82.00	$83.00	Aug 28	$0.05	$0.95	10%	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. 138 found (best net $-0.25, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$85.00	1:2	Aug 24	-$0.44	$0.56
$91.00	$92.00	1:2	Aug 24	$0.00	$1.00
$93.00	$94.00	1:2	Aug 26	-$0.06	$0.94
$91.00	$92.00	1:2	Aug 26	-$0.12	$0.88
$94.00	$95.00	1:2	Aug 26	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Sep 25	-$0.25	$4.75
$88.00	$87.00	1:2	Aug 24	-$0.22	$0.78
$80.00	$75.00	1:2	Oct 2	-$0.63	$4.37
$75.00	$70.00	1:2	Oct 2	-$0.18	$4.82
$73.00	$70.00	1:2	Sep 11	-$0.13	$2.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 6.67%, avg 2.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$89.00	Oct 2	$5.75	0.48	3.3%	6.67%	9.93%	5	16
$90.00	Oct 2	$5.30	0.46	4.4%	6.15%	10.57%	125	114
$92.00	Oct 2	$4.60	0.42	6.7%	5.34%	12.08%	6	70
$91.00	Oct 2	$4.85	0.44	5.6%	5.63%	11.21%	4	76
$93.00	Oct 2	$4.25	0.40	7.9%	4.93%	12.83%	4	222
$94.00	Oct 2	$4.00	0.38	9.1%	4.64%	13.70%	9	156
$88.00	Oct 2	$6.05	0.50	2.1%	7.02%	9.12%	3	14
$87.00	Oct 2	$6.45	0.53	0.9%	7.48%	8.42%	21	3
$95.00	Oct 2	$3.70	0.36	10.2%	4.29%	14.51%	11	83
$96.00	Oct 2	$3.45	0.34	11.4%	4.00%	15.38%	2	42

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 239,492

Total Puts 135,251

Put/Call Ratio 0.56

Net Difference 104,241

Prior's Put/Call Breakdown

Total Calls 148,247

Total Puts 102,057

Put/Call Ratio 0.69

Net Difference 46,190

Prior 7-Day Put/Call Summary

Total Calls 3,475,263

Total Puts 2,061,323

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