INTC - Options Database

INTC

INTEL CORP

$89.38 -0.11%

(8/31 15:00) ◀

Monday, August 31, 2026 (3:11pm)

▶ (8/31 16:00)

◀ 8/31 15:11 ▶

Option Volume

Detail

ℹ

Current (08/31) 420,690

Calls: 281,992 (67%)

Puts: 138,698 (33%)

Prior (08/28) 758,036

Calls: 498,851 (66%)

Puts: 259,185 (34%)

Current vs Prior -44.50%

Calls: -43.47% (Calls)

Puts: -46.49% (Puts)

Prior 7-Day Total 4,152,508

Calls: 2,752,710 (66%)

Puts: 1,399,798 (34%)

Prior 7-Day Average 692,084

Calls: 393,244 (66%)

Puts: 199,971 (34%)

Current vs Prior 7-Day Avg -39.21%

Calls: -28.29%

Puts: -30.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31) $106.12M

Calls: $64.24M (61%)

Puts: $41.87M (39%)

Prior (08/28) $169.49M

Calls: $89.32M (53%)

Puts: $80.17M (47%)

Current vs Prior -37.39%

Calls: -28.08%

Puts: -47.77%

Prior 7-Day Total $1.32B

Calls: $835.67M (63%)

Puts: $484.00M (37%)

Prior 7-Day Average $219.94M

Calls: $119.38M (63%)

Puts: $69.14M (37%)

Current vs Prior 7-Day Avg -51.75%

Calls: -46.19%

Puts: -39.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31) 0.49

Prior (08/28) 0.52

Current vs Prior -5.33%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -3.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31) 5,955,633

Calls: 3,030,582 (51%)

Puts: 2,925,051 (49%)

Prior (08/28) 4,829,299

Calls: 2,719,079 (56%)

Puts: 2,110,220 (44%)

Current vs Prior +23.32%

Prior 7-Day Total 30,107,024

Calls: 16,411,274 (55%)

Puts: 13,695,750 (45%)

Prior 7-Day Average 5,017,837

Calls: 2,735,212 (55%)

Puts: 2,282,625 (45%)

Current vs Prior 7-Day Avg +18.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/31) | Next (09/02)Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 1.24% | 3.93%5.43% | 7.80%10.07% | 17.21%

Prior 2.96% | 4.88%1.25% | 6.29%10.76% | 17.92%

Current vs Prior -58.07% | -19.60%+333.48% | +23.93%-6.45% | -3.96%

Prior 7-Day Avg 3.19% | 5.17%3.79% | 7.92%10.22% | 18.58%

Current vs 7-Day Avg -61.10% | -24.00%+43.19% | -1.53%-1.49% | -7.37%

Prior 7-Day Eod 2.96% | 4.88%1.25% | 6.29%10.76% | 17.92%

Current vs 7-Day Eod -58.07% | -19.60%+333.48% | +23.93%-6.45% | -3.96%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.90% | 1.71%

Calls: 11.36% | 1.78%

Puts: 10.45% | 1.65%

Prior 9.03% | 6.63%

Calls: 6.87% | 6.91%

Puts: 11.19% | 6.36%

Current vs Prior +20.71% | -74.21%

Prior 7-Day Avg 9.32% | 6.38%

Calls: 9.21% | 5.56%

Puts: 9.42% | 7.20%

Current vs 7-Day Avg +16.97% | -73.20%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($64.24M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (281,992 calls vs 138,698 puts). Rising open interest (up 23%) indicates new positions being established.

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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 372 of results (avg 5.7%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 18	4.50	4.55	$4.53	1.1%	175	0.54	506
$94.00	Sep 4	0.72	0.73	$0.73	1.4%	4.8K	0.23	2.3K
$105.00	Sep 18	0.69	0.70	$0.70	1.4%	943	0.12	21.6K
$90.00	Sep 2	1.20	1.22	$1.21	1.7%	5.4K	0.44	1.0K
$89.00	Sep 2	1.67	1.70	$1.69	1.8%	1.9K	0.55	284

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 2	1.80	1.83	$1.82	1.6%	2.1K	0.56	2.0K
$85.00	Sep 18	2.20	2.25	$2.23	2.2%	323	0.31	26.2K
$84.00	Sep 4	0.43	0.44	$0.44	2.3%	950	0.15	2.7K
$88.00	Sep 2	0.85	0.87	$0.86	2.3%	3.3K	0.34	1.1K
$89.00	Sep 2	1.27	1.30	$1.29	2.3%	2.1K	0.45	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.51, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Aug 31	0.42	0.47	$0.44	11.4%	9.4K	0.78	487
$96.00	Sep 2	0.10	0.12	$0.11	18.2%	2.3K	0.06	1.5K
$95.00	Sep 2	0.15	0.18	$0.16	18.8%	2.5K	0.09	3.0K
$97.00	Sep 2	0.07	0.08	$0.08	12.5%	1.9K	0.04	467
$94.00	Sep 2	0.24	0.29	$0.27	18.5%	3.7K	0.14	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Aug 31	0.06	0.07	$0.07	14.3%	15.9K	0.22	3.2K
$90.00	Aug 31	0.63	0.70	$0.67	10.4%	15.4K	0.85	6.2K
$83.00	Sep 2	0.08	0.09	$0.09	11.1%	983	0.05	467
$85.00	Sep 2	0.21	0.22	$0.22	4.5%	857	0.11	493
$86.00	Sep 2	0.33	0.36	$0.35	8.6%	677	0.17	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Aug 31	14.85	16.75	$15.80	12.0%	143	1.00	14
$75.00	Aug 31	14.20	14.80	$14.50	4.1%	139	1.00	22
$76.00	Aug 31	13.25	13.80	$13.53	4.1%	184	1.00	16
$77.00	Aug 31	11.80	12.90	$12.35	8.9%	97	1.00	11
$78.00	Aug 31	11.15	11.65	$11.40	4.4%	152	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Aug 31	1.53	1.73	$1.63	12.3%	3.3K	1.00	891
$92.00	Aug 31	2.55	2.76	$2.66	7.9%	703	1.00	962
$93.00	Aug 31	3.30	3.75	$3.53	12.7%	41	1.00	420
$94.00	Aug 31	4.55	4.75	$4.65	4.3%	25	1.00	360
$95.00	Aug 31	5.50	5.75	$5.63	4.4%	132	1.00	322

Most actively traded options today. High liquidity = easy entry/exit. 532 active (total vol 315.5K, top 30.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 31	0.04	0.05	$0.05	20.0%	30.1K	0.15	6.9K
$92.00	Aug 31	0.00	0.01	$0.01	100.0%	17.6K	0.01	4.9K
$91.00	Aug 31	0.00	0.01	$0.01	100.0%	16.6K	0.02	3.9K
$95.00	Sep 4	0.54	0.57	$0.55	5.5%	14.9K	0.18	6.6K
$89.00	Aug 31	0.42	0.47	$0.44	11.4%	9.4K	0.78	487

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Aug 31	0.06	0.07	$0.07	14.3%	15.9K	0.22	3.2K
$90.00	Aug 31	0.63	0.70	$0.67	10.4%	15.4K	0.85	6.2K
$88.00	Aug 31	0.00	0.01	$0.01	100.0%	9.4K	0.02	4.7K
$88.00	Sep 4	1.46	1.52	$1.49	4.0%	3.4K	0.39	3.6K
$91.00	Aug 31	1.53	1.73	$1.63	12.3%	3.3K	1.00	891

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. 255 found (best R:R 0.54, avg 2.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$90.00	Sep 14	$2.85	$2.15	$2.85	72%	0.75	$87.85
$95.00	$96.00	Oct 9	$0.13	$0.87	$0.13	41%	6.69	$95.13
$84.00	$86.00	Oct 9	$1.13	$0.87	$1.13	68%	0.77	$85.13
$102.00	$103.00	Oct 9	$0.11	$0.89	$0.11	28%	8.09	$102.11
$85.00	$86.00	Sep 9	$0.58	$0.42	$0.58	76%	0.72	$85.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$105.00	Sep 4	$0.65	$0.35	$0.65	100%	0.54	$105.35
$92.00	$91.00	Sep 9	$0.48	$0.52	$0.48	62%	1.08	$91.52
$97.00	$96.00	Sep 18	$0.62	$0.38	$0.62	72%	0.61	$96.38
$102.00	$101.00	Oct 9	$0.65	$0.35	$0.65	72%	0.54	$101.35
$89.00	$88.00	Oct 9	$0.40	$0.60	$0.40	45%	1.50	$88.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 0.11, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$95.00	Oct 9	$0.93	$0.93	$1.07	54%	0.87	$93.93
$103.00	$105.00	Oct 9	$0.52	$0.52	$1.48	73%	0.35	$103.52
$92.50	$93.00	Sep 18	$0.22	$0.22	$0.28	58%	0.79	$92.72
$94.00	$95.00	Sep 2	$0.11	$0.11	$0.89	86%	0.12	$94.11
$94.00	$95.00	Sep 9	$0.26	$0.26	$0.74	72%	0.35	$94.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Sep 14	$0.48	$0.48	$4.52	86%	0.11	$79.52
$88.00	$87.00	Oct 9	$0.53	$0.53	$0.47	57%	1.13	$87.47
$83.00	$82.00	Oct 9	$0.39	$0.39	$0.61	70%	0.64	$82.61
$89.00	$88.00	Sep 9	$0.52	$0.52	$0.48	54%	1.08	$88.48
$84.00	$83.00	Oct 9	$0.40	$0.40	$0.60	67%	0.67	$83.60

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. 151 found (cheapest 0.57% of stock, avg 9.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$89.00	Aug 31	$0.44	$0.07	$0.51	$88.49	$89.51	0.57%
$90.00	Aug 31	$0.05	$0.67	$0.72	$89.28	$90.72	0.81%
$88.00	Aug 31	$1.42	$0.01	$1.43	$86.57	$89.43	1.60%
$91.00	Aug 31	$0.01	$1.63	$1.64	$89.36	$92.64	1.83%
$87.00	Aug 31	$2.42	$0.01	$2.43	$84.57	$89.43	2.72%
$92.00	Aug 31	$0.01	$2.66	$2.67	$89.33	$94.67	2.99%
$89.00	Sep 2	$1.69	$1.29	$2.98	$86.02	$91.98	3.33%
$90.00	Sep 2	$1.21	$1.82	$3.03	$86.97	$93.03	3.39%
$88.00	Sep 2	$2.26	$0.86	$3.12	$84.88	$91.12	3.49%
$91.00	Sep 2	$0.85	$2.45	$3.30	$87.70	$94.30	3.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 207 found (cheapest 0.13% of stock, avg 6.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$89.00	Aug 31	$0.05	$0.07	$0.12	$88.88	$90.12
$94.00	$85.00	Sep 2	$0.27	$0.22	$0.49	$84.51	$94.49
$94.00	$86.00	Sep 2	$0.27	$0.35	$0.62	$85.38	$94.62
$93.00	$85.00	Sep 2	$0.40	$0.22	$0.62	$84.38	$93.62
$93.00	$86.00	Sep 2	$0.40	$0.35	$0.75	$85.25	$93.75
$94.00	$87.00	Sep 2	$0.27	$0.56	$0.83	$86.17	$94.83
$92.00	$85.00	Sep 2	$0.59	$0.22	$0.81	$84.19	$92.81
$93.00	$87.00	Sep 2	$0.40	$0.56	$0.96	$86.04	$93.96
$92.00	$86.00	Sep 2	$0.59	$0.35	$0.94	$85.06	$92.94
$105.00	$80.00	Sep 14	$0.35	$0.70	$1.05	$78.95	$106.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 2.03, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
82/83	101/102	Oct 9	$0.67	$0.33	39%	2.03	$82.33	$101.67
83/84	101/102	Oct 9	$0.68	$0.32	37%	2.12	$83.32	$101.68
77/78	101/102	Oct 9	$0.54	$0.46	50%	1.17	$77.46	$101.54
78/79	101/102	Oct 9	$0.55	$0.45	48%	1.22	$78.45	$101.55
78/79	94/95	Sep 9	$0.37	$0.63	65%	0.59	$78.63	$94.37
78/79	99/100	Sep 9	$0.21	$0.79	81%	0.27	$78.79	$99.21
80/81	101/102	Oct 9	$0.58	$0.42	44%	1.38	$80.42	$101.58
75/76	101/102	Oct 9	$0.48	$0.52	54%	0.92	$75.52	$101.48
82/83	99/100	Oct 9	$0.65	$0.35	36%	1.86	$82.35	$99.65
78/79	93/94	Sep 9	$0.40	$0.60	61%	0.67	$78.60	$93.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 11.82, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Sep 14	$1.10	$3.90	43%	3.55
$95.00	$100.00	$105.00	Sep 14	$0.39	$4.61	22%	11.82
$89.00	$90.00	$91.00	Aug 31	$0.35	$0.65	76%	1.86
$90.00	$95.00	$100.00	Sep 14	$0.93	$4.07	34%	4.38
$88.00	$89.00	$90.00	Aug 31	$0.59	$0.41	83%	0.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Sep 14	$0.39	$4.61	23%	11.82
$89.00	$90.00	$91.00	Aug 31	$0.36	$0.64	78%	1.78
$90.00	$95.00	$100.00	Sep 14	$0.92	$4.08	35%	4.43
$88.00	$89.00	$90.00	Aug 31	$0.54	$0.46	83%	0.85
$85.00	$90.00	$95.00	Sep 14	$1.30	$3.70	43%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-1.08, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$85.00	1:2	Sep 9	-$1.08	$3.92
$85.00	$90.00	1:2	Sep 14	-$0.50	$4.50
$80.00	$85.00	1:2	Sep 14	-$2.12	$2.88
$87.00	$88.00	1:2	Aug 31	-$0.42	$0.58
$104.00	$105.00	1:2	Sep 2	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Sep 14	-$0.27	$4.73
$100.00	$95.00	1:2	Sep 14	-$2.68	$2.32
$92.00	$91.00	1:2	Aug 31	-$0.60	$0.40
$87.00	$86.00	1:2	Sep 2	-$0.14	$0.86
$86.00	$85.00	1:2	Sep 2	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 5.65%, avg 2.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$93.00	Oct 9	$5.05	0.46	4.0%	5.65%	9.70%	6	3
$95.00	Oct 9	$4.40	0.41	6.3%	4.92%	11.21%	6	51
$96.00	Oct 9	$4.05	0.40	7.4%	4.53%	11.94%	1	9
$92.00	Oct 9	$5.35	0.48	2.9%	5.99%	8.92%	9	9
$98.00	Oct 9	$3.50	0.36	9.6%	3.92%	13.56%	4	2
$90.00	Oct 9	$6.25	0.53	0.7%	6.99%	7.69%	14	36
$91.00	Oct 9	$5.75	0.51	1.8%	6.43%	8.25%	5	14
$99.00	Oct 9	$3.25	0.34	10.8%	3.64%	14.40%	2	29
$100.00	Oct 9	$3.05	0.32	11.9%	3.41%	15.29%	118	59
$101.00	Oct 9	$2.70	0.30	13.0%	3.02%	16.02%	3	2

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 281,992

Total Puts 138,698

Put/Call Ratio 0.49

Net Difference 143,294

Prior's Put/Call Breakdown

Total Calls 498,851

Total Puts 259,185

Put/Call Ratio 0.52

Net Difference 239,666

Prior 7-Day Put/Call Summary

Total Calls 2,752,710

Total Puts 1,399,798

Average Put/Call Ratio 0.51

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