INTC - Options Database

INTC

INTEL CORP

$87.10 -3.30%

(8/24 11:00) ◀

Monday, August 24, 2026 (12:00pm)

▶ (8/24 13:00)

◀ 8/24 12:00 ▶

Option Volume

Detail

ℹ

Current (08/24 12:00pm) 504,678

Calls: 322,698 (64%)

Puts: 181,980 (36%)

Prior (08/21) 332,449

Calls: 198,731 (60%)

Puts: 133,718 (40%)

Current vs Prior +51.81%

Calls: +62.38% (Calls)

Puts: +36.09% (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 -36.19%

Calls: -35.00%

Puts: -38.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 12:00pm) $160.69M

Calls: $105.84M (66%)

Puts: $54.85M (34%)

Prior (08/21) $96.73M

Calls: $58.99M (61%)

Puts: $37.73M (39%)

Current vs Prior +66.13%

Calls: +79.42%

Puts: +45.36%

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 -51.06%

Calls: -50.20%

Puts: -52.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 12:00pm) 0.56

Prior (08/21) 0.67

Current vs Prior -16.19%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -5.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/24 12:00pm) 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 1.70% | 4.36%6.23% | 9.08%12.66% | 19.99%

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

Current vs Prior -47.94% | -19.97%+405.86% | +27.21%+927.56% | +35.77%

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

Current vs 7-Day Avg -53.35% | -20.26%+75.45% | +9.31%+379.75% | +18.60%

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

Current vs 7-Day Eod -47.94% | -19.97%+405.86% | +27.21%+927.56% | +35.77%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.62% | 8.54%

Calls: 6.25% | 9.88%

Puts: 15.00% | 7.21%

Prior 5.99% | 6.09%

Calls: 3.31% | 5.88%

Puts: 8.67% | 6.30%

Current vs Prior +77.30% | +40.23%

Prior 7-Day Avg 6.10% | 5.31%

Calls: 5.13% | 5.52%

Puts: 7.06% | 5.10%

Current vs 7-Day Avg +74.18% | +60.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($105.84M). Elevated premium activity with dollar volume up 66% vs prior. Above-average activity with volume up 52% 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
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 357 of results (avg 6.5%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	4.25	4.30	$4.28	1.2%	2.9K	0.46	7.2K
$95.00	Sep 18	2.71	2.76	$2.74	1.8%	1.6K	0.33	12.0K
$70.00	Sep 18	17.55	17.95	$17.75	2.3%	88	0.93	5.5K
$90.00	Aug 28	1.35	1.39	$1.37	2.9%	6.3K	0.35	4.7K
$89.00	Aug 28	1.67	1.73	$1.70	3.5%	392	0.41	245

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 28	1.47	1.48	$1.48	0.7%	3.8K	0.34	5.4K
$80.00	Sep 18	2.26	2.29	$2.28	1.3%	3.2K	0.26	30.9K
$90.00	Sep 18	6.80	6.95	$6.88	2.2%	3.3K	0.55	30.6K
$89.00	Sep 11	5.40	5.55	$5.48	2.7%	51	0.53	237
$87.50	Sep 18	5.35	5.50	$5.43	2.8%	358	0.48	4.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 68 found (avg $0.53, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Aug 24	0.13	0.14	$0.14	7.1%	26.9K	0.24	121
$87.00	Aug 24	0.46	0.49	$0.48	6.2%	24.2K	0.58	149
$95.00	Aug 26	0.12	0.13	$0.13	7.7%	1.3K	0.06	1.2K
$93.00	Aug 26	0.22	0.26	$0.24	16.7%	761	0.11	1.8K
$92.00	Aug 26	0.31	0.34	$0.33	9.1%	871	0.15	643

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 26	0.07	0.08	$0.08	12.5%	2.2K	0.04	469
$84.00	Aug 26	0.43	0.50	$0.47	14.9%	1.2K	0.20	505
$85.00	Aug 26	0.68	0.76	$0.72	11.1%	1.7K	0.28	380
$75.00	Aug 28	0.07	0.08	$0.08	12.5%	2.9K	0.03	2.8K
$78.00	Aug 28	0.17	0.20	$0.19	15.8%	2.6K	0.06	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 285 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 24	16.75	18.10	$17.43	7.7%	24	1.00	15
$74.00	Aug 24	12.60	13.95	$13.27	10.2%	14	1.00	15
$75.00	Aug 24	11.60	12.75	$12.18	9.4%	36	1.00	7
$76.00	Aug 24	10.60	11.75	$11.18	10.3%	36	1.00	5
$77.00	Aug 24	9.45	10.75	$10.10	12.9%	15	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Aug 24	3.70	4.00	$3.85	7.8%	493	1.00	381
$92.00	Aug 24	4.75	5.15	$4.95	8.1%	262	1.00	801
$93.00	Aug 24	5.60	6.05	$5.82	7.7%	146	1.00	1.7K
$94.00	Aug 24	6.65	7.05	$6.85	5.8%	20	1.00	1.1K
$95.00	Aug 24	7.70	8.20	$7.95	6.3%	55	1.00	903

Most actively traded options today. High liquidity = easy entry/exit. 574 active (total vol 328.4K, top 26.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Aug 24	0.13	0.14	$0.14	7.1%	26.9K	0.24	121
$87.00	Aug 24	0.46	0.49	$0.48	6.2%	24.2K	0.58	149
$86.00	Aug 24	1.15	1.37	$1.26	17.5%	10.4K	0.86	44
$100.00	Aug 28	0.15	0.16	$0.16	6.3%	10.0K	0.05	22.1K
$90.00	Aug 26	0.63	0.68	$0.66	7.6%	8.0K	0.27	537

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 24	0.02	0.03	$0.03	33.3%	8.5K	0.05	1.4K
$80.00	Aug 28	0.33	0.35	$0.34	5.9%	8.0K	0.11	7.9K
$86.00	Aug 24	0.08	0.10	$0.09	22.2%	7.8K	0.14	643
$78.00	Sep 4	0.65	0.72	$0.69	10.1%	6.4K	0.14	8.7K
$83.00	Aug 24	0.00	0.01	$0.01	100.0%	5.8K	0.01	429

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 13.7%, max 13.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.50	Aug 28	Sep 18	69.0%	60.7%	13.7%	955	5.6K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.50	Aug 28	Sep 18	69.0%	60.7%	13.7%	161	7.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 279 found (best R:R 1.22, avg 2.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$80.00	Aug 26	$0.63	$0.37	$0.63	98%	0.59	$79.63
$79.00	$80.00	Aug 31	$0.60	$0.40	$0.60	89%	0.67	$79.60
$77.00	$78.00	Sep 4	$0.60	$0.40	$0.60	89%	0.67	$77.60
$81.00	$84.00	Sep 11	$1.87	$1.13	$1.87	74%	0.60	$82.87
$84.00	$85.00	Oct 2	$0.42	$0.58	$0.42	62%	1.38	$84.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$99.00	Sep 2	$0.45	$0.55	$0.45	89%	1.22	$99.55
$99.00	$98.00	Sep 4	$0.60	$0.40	$0.60	84%	0.67	$98.40
$99.00	$98.00	Sep 11	$0.65	$0.35	$0.65	80%	0.54	$98.35
$94.00	$93.00	Sep 4	$0.59	$0.41	$0.59	73%	0.69	$93.41
$94.00	$93.00	Sep 11	$0.58	$0.42	$0.58	69%	0.72	$93.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 189 found (best R:R 0.40, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$90.00	Sep 2	$0.43	$0.43	$0.57	56%	0.75	$89.43
$89.00	$90.00	Aug 31	$0.38	$0.38	$0.62	58%	0.61	$89.38
$88.00	$89.00	Sep 2	$0.45	$0.45	$0.55	52%	0.82	$88.45
$87.50	$88.00	Sep 18	$0.25	$0.25	$0.25	48%	1.00	$87.75
$96.00	$97.00	Sep 2	$0.15	$0.15	$0.85	82%	0.18	$96.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Oct 2	$1.43	$1.43	$3.57	71%	0.40	$78.57
$80.00	$75.00	Sep 25	$1.31	$1.31	$3.69	72%	0.36	$78.69
$75.00	$70.00	Oct 2	$0.94	$0.94	$4.06	81%	0.23	$74.06
$75.00	$70.00	Sep 25	$0.76	$0.76	$4.24	83%	0.18	$74.24
$87.00	$86.00	Sep 11	$0.55	$0.55	$0.45	54%	1.22	$86.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.21, cheapest $1.19)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Aug 24	Aug 26	$1.24	55.4%	60.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Aug 24	Aug 26	$1.19	55.4%	60.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 0.94% of stock, avg 9.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Aug 24	$0.48	$0.34	$0.82	$86.18	$87.82	0.94%
$88.00	Aug 24	$0.14	$1.00	$1.14	$86.86	$89.14	1.31%
$86.00	Aug 24	$1.26	$0.09	$1.35	$84.65	$87.35	1.55%
$89.00	Aug 24	$0.05	$1.76	$1.81	$87.19	$90.81	2.08%
$85.00	Aug 24	$2.28	$0.03	$2.31	$82.69	$87.31	2.65%
$90.00	Aug 24	$0.03	$2.89	$2.92	$87.08	$92.92	3.35%
$87.00	Aug 26	$1.72	$1.53	$3.25	$83.75	$90.25	3.73%
$86.00	Aug 26	$2.26	$1.07	$3.33	$82.67	$89.33	3.82%
$88.00	Aug 26	$1.26	$2.08	$3.34	$84.66	$91.34	3.83%
$84.00	Aug 24	$3.35	$0.02	$3.37	$80.63	$87.37	3.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.16% of stock, avg 6.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$86.00	Aug 24	$0.05	$0.09	$0.14	$85.86	$89.14
$88.00	$86.00	Aug 24	$0.14	$0.09	$0.23	$85.77	$88.23
$89.00	$87.00	Aug 24	$0.05	$0.34	$0.39	$86.61	$89.39
$88.00	$87.00	Aug 24	$0.14	$0.34	$0.48	$86.52	$88.48
$92.00	$83.00	Aug 26	$0.33	$0.30	$0.63	$82.37	$92.63
$91.00	$83.00	Aug 26	$0.47	$0.30	$0.77	$82.23	$91.77
$92.00	$84.00	Aug 26	$0.33	$0.47	$0.80	$83.20	$92.80
$91.00	$84.00	Aug 26	$0.47	$0.47	$0.94	$83.06	$91.94
$90.00	$83.00	Aug 26	$0.66	$0.30	$0.96	$82.04	$90.96
$92.00	$85.00	Aug 26	$0.33	$0.72	$1.05	$83.95	$93.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 1.33, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	94/95	Sep 11	$0.57	$0.43	43%	1.33	$80.43	$94.57
81/82	96/97	Sep 25	$0.66	$0.34	34%	1.94	$81.34	$96.66
81/82	94/95	Sep 11	$0.60	$0.40	39%	1.50	$81.40	$94.60
83/84	94/95	Sep 4	$0.59	$0.41	39%	1.44	$83.41	$94.59
83/84	97/98	Sep 4	$0.51	$0.49	47%	1.04	$83.49	$97.51
82/83	96/97	Sep 2	$0.44	$0.56	54%	0.79	$82.56	$96.44
83/84	96/97	Sep 4	$0.53	$0.47	45%	1.13	$83.47	$96.53
83/84	96/97	Sep 2	$0.48	$0.52	49%	0.92	$83.52	$96.48
80/81	96/97	Sep 25	$0.61	$0.39	36%	1.56	$80.39	$96.61
81/82	97/98	Oct 2	$0.65	$0.35	32%	1.86	$81.35	$97.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.00	$88.00	$89.00	Aug 24	$0.25	$0.75	49%	3.00
$88.00	$89.00	$90.00	Aug 24	$0.07	$0.93	20%	13.29
$86.00	$87.00	$88.00	Aug 26	$0.08	$0.92	20%	11.50
$89.00	$90.00	$91.00	Aug 26	$0.06	$0.94	14%	15.67
$90.00	$91.00	$92.00	Aug 26	$0.05	$0.95	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.00	$88.00	$89.00	Aug 24	$0.10	$0.90	50%	9.00
$85.00	$86.00	$87.00	Aug 24	$0.19	$0.81	37%	4.26
$86.00	$87.00	$88.00	Aug 24	$0.41	$0.59	62%	1.44
$86.00	$87.00	$88.00	Aug 26	$0.09	$0.91	20%	10.11
$84.00	$85.00	$86.00	Aug 24	$0.05	$0.95	12%	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. 139 found (best net $-0.21, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$86.00	1:2	Aug 24	-$0.24	$0.76
$91.00	$92.00	1:2	Aug 24	$0.00	$1.00
$103.00	$104.00	1:2	Aug 26	$0.00	$1.00
$93.00	$94.00	1:2	Aug 26	-$0.10	$0.90
$96.00	$97.00	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	-$0.21	$4.79
$89.00	$88.00	1:2	Aug 24	-$0.24	$0.76
$75.00	$70.00	1:2	Oct 2	-$0.09	$4.91
$75.00	$70.00	1:2	Sep 25	$0.00	$5.00
$80.00	$75.00	1:2	Oct 2	-$0.54	$4.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 5.34%, avg 2.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$93.00	Oct 2	$4.65	0.42	6.8%	5.34%	12.11%	9	222
$92.00	Oct 2	$4.95	0.44	5.6%	5.68%	11.31%	8	70
$90.00	Oct 2	$5.70	0.48	3.3%	6.54%	9.87%	149	114
$91.00	Oct 2	$5.30	0.46	4.5%	6.08%	10.56%	4	76
$94.00	Oct 2	$4.30	0.40	7.9%	4.94%	12.86%	13	156
$95.00	Oct 2	$4.05	0.38	9.1%	4.65%	13.72%	17	83
$89.00	Oct 2	$6.10	0.50	2.2%	7.00%	9.18%	21	16
$88.00	Oct 2	$6.50	0.53	1.0%	7.46%	8.50%	6	14
$96.00	Oct 2	$3.75	0.36	10.2%	4.31%	14.52%	40	42
$97.00	Oct 2	$3.50	0.34	11.4%	4.02%	15.38%	39	96

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 322,698

Total Puts 181,980

Put/Call Ratio 0.56

Net Difference 140,718

Prior's Put/Call Breakdown

Total Calls 198,731

Total Puts 133,718

Put/Call Ratio 0.67

Net Difference 65,013

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