INTC - Options Database

INTC

INTEL CORP

$86.65 -0.95%

(8/26 11:00) ◀

Wednesday, August 26, 2026 (12:00pm)

▶ (8/26 13:00)

◀ 8/26 12:00 ▶

Option Volume

Detail

ℹ

Current (08/26 12:00pm) 327,880

Calls: 218,293 (67%)

Puts: 109,587 (33%)

Prior (08/25) 269,658

Calls: 179,136 (66%)

Puts: 90,522 (34%)

Current vs Prior +21.59%

Calls: +21.86% (Calls)

Puts: +21.06% (Puts)

Prior 7-Day Total 5,276,899

Calls: 3,347,696 (63%)

Puts: 1,929,203 (37%)

Prior 7-Day Average 753,842

Calls: 478,242 (63%)

Puts: 275,600 (37%)

Current vs Prior 7-Day Avg -56.51%

Calls: -54.36%

Puts: -60.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 12:00pm) $75.77M

Calls: $47.19M (62%)

Puts: $28.59M (38%)

Prior (08/25) $96.46M

Calls: $56.89M (59%)

Puts: $39.58M (41%)

Current vs Prior -21.45%

Calls: -17.05%

Puts: -27.77%

Prior 7-Day Total $2.08B

Calls: $1.32B (63%)

Puts: $765.62M (37%)

Prior 7-Day Average $297.28M

Calls: $187.91M (63%)

Puts: $109.37M (37%)

Current vs Prior 7-Day Avg -74.51%

Calls: -74.89%

Puts: -73.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 12:00pm) 0.50

Prior (08/25) 0.51

Current vs Prior -0.65%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -12.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 12:00pm) 6,015,325

Calls: 3,057,445 (51%)

Puts: 2,957,880 (49%)

Prior (08/25) 5,841,477

Calls: 2,935,990 (50%)

Puts: 2,905,487 (50%)

Current vs Prior +2.98%

Prior 7-Day Total 42,136,008

Calls: 21,139,293 (50%)

Puts: 20,996,715 (50%)

Prior 7-Day Average 6,019,429

Calls: 3,019,899 (50%)

Puts: 2,999,530 (50%)

Current vs Prior 7-Day Avg -0.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.85% | 4.87%4.87% | 8.25%12.29% | 19.46%

Prior 3.43% | 5.76%5.76% | 8.87%12.44% | 19.67%

Current vs Prior -46.16% | -15.47%-15.47% | -6.98%-1.18% | -1.10%

Prior 7-Day Avg 3.32% | 5.39%4.64% | 8.66%5.00% | 17.11%

Current vs 7-Day Avg -44.42% | -9.72%+5.07% | -4.66%+145.74% | +13.71%

Prior 7-Day Eod 3.43% | 5.76%5.76% | 8.87%12.44% | 19.67%

Current vs 7-Day Eod -46.16% | -15.47%-15.47% | -6.98%-1.18% | -1.10%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.23% | 3.65%

Calls: 3.33% | 1.80%

Puts: 7.14% | 5.50%

Prior 7.30% | 4.34%

Calls: 6.16% | 3.42%

Puts: 8.44% | 5.26%

Current vs Prior -28.36% | -15.90%

Prior 7-Day Avg 6.72% | 5.31%

Calls: 5.85% | 5.69%

Puts: 7.59% | 4.93%

Current vs 7-Day Avg -22.14% | -31.28%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($47.19M). Bullish P/C ratio of 0.50.

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 327 of results (avg 6.3%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Aug 28	1.72	1.74	$1.73	1.2%	5.6K	0.49	4.5K
$90.00	Aug 28	0.75	0.76	$0.76	1.3%	10.1K	0.26	12.5K
$86.00	Aug 28	2.20	2.24	$2.22	1.8%	3.7K	0.57	1.1K
$89.00	Aug 28	1.00	1.02	$1.01	2.0%	2.8K	0.33	2.6K
$88.00	Aug 28	1.31	1.34	$1.33	2.3%	4.3K	0.41	6.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 28	1.10	1.11	$1.11	0.9%	4.9K	0.34	7.1K
$86.00	Sep 18	4.55	4.65	$4.60	2.2%	182	0.45	275
$85.00	Sep 18	4.05	4.15	$4.10	2.4%	547	0.42	26.8K
$86.00	Aug 28	1.49	1.53	$1.51	2.6%	6.8K	0.43	2.1K
$95.00	Sep 18	10.30	10.60	$10.45	2.9%	86	0.70	25.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.46, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Aug 26	0.11	0.13	$0.12	16.7%	14.8K	0.17	5.4K
$87.00	Aug 26	0.34	0.36	$0.35	5.7%	14.1K	0.40	2.4K
$86.00	Aug 26	0.88	0.91	$0.90	3.3%	8.2K	0.70	3.2K
$96.00	Aug 28	0.12	0.14	$0.13	15.4%	6.5K	0.06	9.8K
$98.00	Aug 28	0.07	0.08	$0.08	12.5%	283	0.03	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 26	0.06	0.07	$0.07	14.3%	12.0K	0.10	1.9K
$86.00	Aug 26	0.23	0.24	$0.24	4.2%	16.5K	0.30	3.9K
$87.00	Aug 26	0.67	0.72	$0.70	7.1%	7.4K	0.61	2.5K
$79.00	Aug 28	0.10	0.11	$0.11	9.1%	1.4K	0.05	846
$78.00	Aug 28	0.07	0.08	$0.08	12.5%	1.4K	0.04	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 264 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 26	16.55	17.90	$17.23	7.8%	40	1.00	75
$71.00	Aug 26	15.20	16.95	$16.08	10.9%	100	1.00	50
$72.00	Aug 26	14.20	15.90	$15.05	11.3%	74	1.00	38
$73.00	Aug 26	13.25	14.90	$14.08	11.7%	21	1.00	11
$74.00	Aug 26	12.15	13.95	$13.05	13.8%	17	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 26	3.10	3.45	$3.28	10.7%	213	1.00	1.3K
$91.00	Aug 26	4.00	4.85	$4.43	19.2%	40	1.00	401
$92.00	Aug 26	5.00	5.45	$5.23	8.6%	78	1.00	313
$93.00	Aug 26	6.10	6.50	$6.30	6.3%	18	1.00	264
$94.00	Aug 26	6.90	7.55	$7.23	9.0%	19	1.00	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 516 active (total vol 267.0K, top 17.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Aug 26	0.03	0.04	$0.04	25.0%	17.7K	0.06	4.1K
$88.00	Aug 26	0.11	0.13	$0.12	16.7%	14.8K	0.17	5.4K
$87.00	Aug 26	0.34	0.36	$0.35	5.7%	14.1K	0.40	2.4K
$88.00	Sep 4	2.77	2.86	$2.82	3.2%	11.5K	0.46	906
$90.00	Aug 26	0.01	0.02	$0.02	50.0%	11.4K	0.03	14.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Aug 26	0.23	0.24	$0.24	4.2%	16.5K	0.30	3.9K
$85.00	Aug 26	0.06	0.07	$0.07	14.3%	12.0K	0.10	1.9K
$89.00	Aug 28	3.25	3.35	$3.30	3.0%	7.6K	0.67	2.2K
$87.00	Aug 26	0.67	0.72	$0.70	7.1%	7.4K	0.61	2.5K
$86.00	Aug 28	1.49	1.53	$1.51	2.6%	6.8K	0.43	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 15.4%, max 18.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Aug 26	Oct 2	71.8%	60.6%	18.5%	14.8K	5.6K
$87.00	Aug 26	Oct 2	66.3%	57.9%	14.4%	14.1K	2.4K
$86.00	Aug 26	Oct 2	65.4%	57.7%	13.3%	8.3K	3.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Aug 26	Oct 2	71.8%	60.6%	18.5%	831	3.4K
$87.00	Aug 26	Oct 2	66.3%	57.9%	14.4%	7.4K	2.5K
$86.00	Aug 26	Oct 2	65.4%	57.7%	13.3%	16.6K	4.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 259 found (best R:R 0.82, avg 2.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$71.00	Sep 4	$0.60	$0.40	$0.60	97%	0.67	$70.60
$80.00	$81.00	Aug 31	$0.58	$0.42	$0.58	90%	0.72	$80.58
$82.00	$85.00	Oct 2	$1.58	$1.42	$1.58	66%	0.90	$83.58
$83.00	$84.00	Sep 2	$0.50	$0.50	$0.50	72%	1.00	$83.50
$83.00	$85.00	Sep 25	$1.06	$0.94	$1.06	64%	0.89	$84.06

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$99.00	Aug 31	$0.55	$0.45	$0.55	100%	0.82	$99.45
$100.00	$99.00	Sep 11	$0.48	$0.52	$0.48	84%	1.08	$99.52
$96.00	$95.00	Sep 2	$0.54	$0.46	$0.54	86%	0.85	$95.46
$89.00	$88.00	Sep 9	$0.40	$0.60	$0.40	57%	1.50	$88.60
$100.00	$99.00	Oct 2	$0.60	$0.40	$0.60	73%	0.67	$99.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 0.41, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$94.00	Sep 9	$0.28	$0.28	$0.72	71%	0.39	$93.28
$88.00	$89.00	Sep 9	$0.46	$0.46	$0.54	53%	0.85	$88.46
$100.00	$101.00	Oct 2	$0.27	$0.27	$0.73	73%	0.37	$100.27
$87.00	$88.00	Aug 26	$0.23	$0.23	$0.77	60%	0.30	$87.23
$92.00	$93.00	Oct 2	$0.42	$0.42	$0.58	58%	0.72	$92.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Oct 2	$1.45	$1.45	$3.55	70%	0.41	$78.55
$80.00	$75.00	Sep 25	$1.32	$1.32	$3.68	72%	0.36	$78.68
$75.00	$70.00	Oct 2	$0.89	$0.89	$4.11	81%	0.22	$74.11
$75.00	$70.00	Sep 25	$0.72	$0.72	$4.28	83%	0.17	$74.28
$81.00	$80.00	Sep 9	$0.41	$0.41	$0.59	75%	0.69	$80.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.34, cheapest $1.30)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Aug 26	Aug 28	$1.38	66.3%	69.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Aug 26	Aug 28	$1.30	66.3%	69.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 1.21% of stock, avg 9.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Aug 26	$0.35	$0.70	$1.05	$85.95	$88.05	1.21%
$86.00	Aug 26	$0.90	$0.24	$1.14	$84.86	$87.14	1.32%
$88.00	Aug 26	$0.12	$1.49	$1.61	$86.39	$89.61	1.86%
$85.00	Aug 26	$1.81	$0.07	$1.88	$83.12	$86.88	2.17%
$89.00	Aug 26	$0.04	$2.38	$2.42	$86.58	$91.42	2.79%
$84.00	Aug 26	$2.67	$0.03	$2.70	$81.30	$86.70	3.12%
$90.00	Aug 26	$0.02	$3.28	$3.30	$86.70	$93.30	3.81%
$86.00	Aug 28	$2.22	$1.51	$3.73	$82.27	$89.73	4.30%
$87.00	Aug 28	$1.73	$2.00	$3.73	$83.27	$90.73	4.30%
$83.00	Aug 26	$3.78	$0.02	$3.80	$79.20	$86.80	4.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.13% of stock, avg 6.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$85.00	Aug 26	$0.04	$0.07	$0.11	$84.89	$89.11
$88.00	$85.00	Aug 26	$0.12	$0.07	$0.19	$84.81	$88.19
$89.00	$86.00	Aug 26	$0.04	$0.24	$0.28	$85.72	$89.28
$88.00	$86.00	Aug 26	$0.12	$0.24	$0.36	$85.64	$88.36
$87.00	$85.00	Aug 26	$0.35	$0.07	$0.42	$84.58	$87.42
$87.00	$86.00	Aug 26	$0.35	$0.24	$0.59	$85.41	$87.59
$91.00	$82.00	Aug 28	$0.56	$0.35	$0.91	$81.09	$91.91
$91.00	$83.00	Aug 28	$0.56	$0.53	$1.09	$81.91	$92.09
$90.00	$82.00	Aug 28	$0.76	$0.35	$1.11	$80.89	$91.11
$90.00	$83.00	Aug 28	$0.76	$0.53	$1.29	$81.71	$91.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 2.23, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	93/94	Sep 9	$0.69	$0.31	46%	2.23	$80.31	$93.69
80/81	96/97	Sep 9	$0.60	$0.40	53%	1.50	$80.40	$96.60
80/81	95/96	Sep 9	$0.58	$0.42	51%	1.38	$80.42	$95.58
78/79	93/94	Sep 9	$0.53	$0.47	53%	1.13	$78.47	$93.53
78/79	96/97	Sep 9	$0.44	$0.56	61%	0.79	$78.56	$96.44
80/81	92/93	Sep 9	$0.61	$0.39	43%	1.56	$80.39	$92.61
81/82	95/96	Sep 25	$0.70	$0.30	33%	2.33	$81.30	$95.70
79/80	93/94	Sep 9	$0.51	$0.49	50%	1.04	$79.49	$93.51
83/84	96/97	Sep 2	$0.48	$0.52	52%	0.92	$83.52	$96.48
78/79	95/96	Sep 9	$0.42	$0.58	58%	0.72	$78.58	$95.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 15.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Sep 25	$0.31	$4.69	19%	15.13
$70.00	$75.00	$80.00	Oct 2	$0.36	$4.64	19%	12.89
$87.00	$88.00	$89.00	Aug 26	$0.15	$0.85	34%	5.67
$86.00	$87.00	$88.00	Aug 26	$0.32	$0.68	54%	2.12
$78.00	$80.00	$82.00	Sep 11	$0.10	$1.90	13%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.00	$88.00	$89.00	Aug 26	$0.10	$0.90	34%	9.00
$85.00	$86.00	$87.00	Aug 26	$0.29	$0.71	50%	2.45
$86.00	$87.00	$88.00	Aug 26	$0.33	$0.67	54%	2.03
$84.00	$85.00	$86.00	Aug 28	$0.06	$0.94	16%	15.67
$84.00	$85.00	$86.00	Aug 26	$0.13	$0.87	26%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $-0.08, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$89.00	$90.00	1:2	Aug 26	$0.00	$1.00
$90.00	$91.00	1:2	Aug 26	$0.00	$1.00
$84.00	$85.00	1:2	Aug 26	-$0.95	$0.05
$102.00	$103.00	1:2	Aug 26	$0.00	$1.00
$97.00	$98.00	1:2	Aug 28	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Sep 25	-$0.08	$4.92
$80.00	$75.00	1:2	Oct 2	-$0.38	$4.62
$75.00	$70.00	1:2	Oct 2	-$0.05	$4.95
$89.00	$88.00	1:2	Aug 26	-$0.60	$0.40
$78.00	$75.00	1:2	Sep 9	-$0.10	$2.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 5.31%, avg 2.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.00	Oct 2	$4.60	0.42	6.2%	5.31%	11.48%	9	89
$89.00	Oct 2	$5.60	0.49	2.7%	6.46%	9.17%	6	608
$90.00	Oct 2	$5.15	0.47	3.9%	5.94%	9.81%	29	398
$91.00	Oct 2	$4.80	0.44	5.0%	5.54%	10.56%	1	86
$88.00	Oct 2	$6.00	0.51	1.6%	6.92%	8.48%	27	110
$93.00	Oct 2	$4.10	0.40	7.3%	4.73%	12.06%	--	235
$95.00	Oct 2	$3.60	0.36	9.6%	4.15%	13.79%	579	237
$94.00	Oct 2	$3.80	0.38	8.5%	4.39%	12.87%	7	175
$87.00	Oct 2	$6.40	0.53	0.4%	7.39%	7.79%	52	33
$96.00	Oct 2	$3.20	0.34	10.8%	3.69%	14.48%	13	103

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 218,293

Total Puts 109,587

Put/Call Ratio 0.50

Net Difference 108,706

Prior's Put/Call Breakdown

Total Calls 179,136

Total Puts 90,522

Put/Call Ratio 0.51

Net Difference 88,614

Prior 7-Day Put/Call Summary

Total Calls 3,347,696

Total Puts 1,929,203

Average Put/Call Ratio 0.57

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