INTC - Options Database

INTC

INTEL CORP

$87.07 -0.47%

(8/26 12:00) ◀

Wednesday, August 26, 2026 (1:00pm)

▶ (8/26 14:00)

◀ 8/26 13:00 ▶

Option Volume

Detail

ℹ

Current (08/26 1:00pm) 392,440

Calls: 265,102 (68%)

Puts: 127,338 (32%)

Prior (08/25) 338,621

Calls: 228,711 (68%)

Puts: 109,910 (32%)

Current vs Prior +15.89%

Calls: +15.91% (Calls)

Puts: +15.86% (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 -47.94%

Calls: -44.57%

Puts: -53.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 1:00pm) $94.73M

Calls: $61.05M (64%)

Puts: $33.68M (36%)

Prior (08/25) $119.28M

Calls: $74.32M (62%)

Puts: $44.96M (38%)

Current vs Prior -20.58%

Calls: -17.86%

Puts: -25.08%

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 -68.13%

Calls: -67.51%

Puts: -69.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 1:00pm) 0.48

Prior (08/25) 0.48

Current vs Prior -0.05%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -16.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 1:00pm) 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 1.80% | 4.95%4.95% | 8.42%12.19% | 19.47%

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

Current vs Prior -47.42% | -14.08%-14.08% | -5.10%-2.02% | -1.05%

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

Current vs 7-Day Avg -45.73% | -8.24%+6.79% | -2.73%+143.63% | +13.77%

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

Current vs 7-Day Eod -47.42% | -14.08%-14.08% | -5.10%-2.02% | -1.05%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.33% | 3.92%

Calls: 6.25% | 3.66%

Puts: 6.42% | 4.17%

Prior 7.30% | 4.34%

Calls: 6.16% | 3.42%

Puts: 8.44% | 5.26%

Current vs Prior -13.29% | -9.68%

Prior 7-Day Avg 6.72% | 5.31%

Calls: 5.85% | 5.69%

Puts: 7.59% | 4.93%

Current vs 7-Day Avg -5.76% | -26.20%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($61.05M). Extreme bullish P/C ratio of 0.48 - heavy call buying (265,102 calls vs 127,338 puts).

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
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 369 of results (avg 5.9%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	1.58	1.60	$1.59	1.3%	2.5K	0.22	53.2K
$95.00	Sep 18	2.53	2.57	$2.55	1.6%	1.8K	0.32	22.7K
$92.00	Aug 28	0.47	0.48	$0.48	2.1%	2.1K	0.18	6.4K
$84.00	Sep 18	6.75	6.90	$6.83	2.2%	10	0.62	15
$90.00	Aug 28	0.84	0.86	$0.85	2.4%	11.4K	0.29	12.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 28	0.96	0.97	$0.97	1.0%	5.8K	0.32	7.1K
$80.00	Sep 4	0.83	0.84	$0.84	1.2%	505	0.18	3.5K
$86.00	Aug 28	1.34	1.36	$1.35	1.5%	7.1K	0.40	2.1K
$92.50	Sep 18	8.35	8.50	$8.43	1.8%	231	0.62	6.9K
$92.00	Sep 18	8.00	8.15	$8.07	1.9%	3	0.61	26

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.51, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Aug 26	0.12	0.14	$0.13	15.4%	18.8K	0.20	5.4K
$87.00	Aug 26	0.46	0.49	$0.48	6.2%	16.8K	0.52	2.4K
$98.00	Aug 28	0.07	0.08	$0.08	12.5%	297	0.04	3.1K
$96.00	Aug 28	0.14	0.15	$0.15	6.7%	6.6K	0.06	9.8K
$95.00	Aug 28	0.19	0.20	$0.20	5.0%	7.5K	0.08	20.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Aug 26	0.11	0.13	$0.12	16.7%	19.4K	0.18	3.9K
$87.00	Aug 26	0.42	0.44	$0.43	4.7%	8.6K	0.48	2.5K
$78.00	Aug 28	0.07	0.08	$0.08	12.5%	1.9K	0.04	1.9K
$77.00	Aug 28	0.05	0.06	$0.06	16.7%	101	0.03	792
$80.00	Aug 28	0.15	0.16	$0.16	6.3%	1.4K	0.07	8.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 275 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 26	16.30	17.65	$16.98	8.0%	50	1.00	75
$71.00	Aug 26	15.20	16.65	$15.93	9.1%	109	1.00	50
$72.00	Aug 26	14.30	15.55	$14.93	8.4%	79	1.00	38
$73.00	Aug 26	13.10	14.60	$13.85	10.8%	71	1.00	11
$74.00	Aug 26	12.10	13.70	$12.90	12.4%	64	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Aug 26	15.30	16.20	$15.75	5.7%	13	1.00	7
$104.00	Aug 26	16.30	18.50	$17.40	12.6%	--	1.00	16
$98.00	Aug 26	10.75	11.80	$11.28	9.3%	3	1.00	59
$99.00	Aug 26	11.85	12.55	$12.20	5.7%	2	1.00	10
$100.00	Aug 26	12.55	13.55	$13.05	7.7%	5	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 540 active (total vol 307.9K, top 26.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Aug 26	0.02	0.03	$0.03	33.3%	26.6K	0.05	4.1K
$88.00	Aug 26	0.12	0.14	$0.13	15.4%	18.8K	0.20	5.4K
$87.00	Aug 26	0.46	0.49	$0.48	6.2%	16.8K	0.52	2.4K
$90.00	Aug 26	0.00	0.01	$0.01	100.0%	12.2K	0.01	14.2K
$88.00	Sep 4	2.97	3.05	$3.01	2.7%	11.6K	0.48	906

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Aug 26	0.11	0.13	$0.12	16.7%	19.4K	0.18	3.9K
$85.00	Aug 26	0.03	0.04	$0.04	25.0%	13.4K	0.06	1.9K
$87.00	Aug 26	0.42	0.44	$0.43	4.7%	8.6K	0.48	2.5K
$89.00	Aug 28	3.00	3.20	$3.10	6.5%	7.6K	0.65	2.2K
$86.00	Aug 28	1.34	1.36	$1.35	1.5%	7.1K	0.40	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. 8 strikes (avg 19.1%, max 26.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.50	Aug 28	Sep 18	77.1%	61.0%	26.4%	781	6.1K
$86.00	Aug 26	Oct 2	70.6%	58.0%	21.6%	8.9K	3.2K
$87.00	Aug 26	Oct 2	67.7%	58.3%	16.2%	16.9K	2.4K
$88.00	Aug 26	Oct 2	68.3%	61.0%	12.0%	18.8K	5.6K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.50	Aug 28	Sep 18	77.1%	61.0%	26.4%	263	7.3K
$86.00	Aug 26	Oct 2	70.6%	58.0%	21.6%	19.4K	4.0K
$87.00	Aug 26	Oct 2	67.7%	58.3%	16.2%	8.6K	2.5K
$88.00	Aug 26	Oct 2	68.3%	61.0%	12.0%	1.1K	3.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 273 found (best R:R 0.72, avg 2.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$84.00	Sep 9	$2.60	$1.40	$2.60	80%	0.54	$82.60
$76.00	$77.00	Aug 31	$0.63	$0.37	$0.63	94%	0.59	$76.63
$82.00	$85.00	Oct 2	$1.59	$1.41	$1.59	66%	0.89	$83.59
$83.00	$85.00	Sep 25	$0.98	$1.02	$0.98	64%	1.04	$83.98
$78.00	$80.00	Sep 18	$1.31	$0.69	$1.31	80%	0.53	$79.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$99.00	Aug 31	$0.58	$0.42	$0.58	96%	0.72	$99.42
$96.00	$95.00	Sep 11	$0.50	$0.50	$0.50	76%	1.00	$95.50
$100.00	$99.00	Oct 2	$0.50	$0.50	$0.50	72%	1.00	$99.50
$96.00	$95.00	Sep 9	$0.60	$0.40	$0.60	78%	0.67	$95.40
$83.00	$82.00	Sep 9	$0.19	$0.81	$0.19	32%	4.26	$82.81

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 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$89.00	Aug 26	$0.10	$0.10	$0.90	80%	0.11	$88.10
$103.00	$104.00	Sep 9	$0.10	$0.10	$0.90	91%	0.11	$103.10
$100.00	$103.00	Sep 9	$0.30	$0.30	$2.70	86%	0.11	$100.30
$91.00	$92.00	Sep 11	$0.37	$0.37	$0.63	61%	0.59	$91.37
$90.00	$91.00	Sep 9	$0.37	$0.37	$0.63	60%	0.59	$90.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Oct 2	$1.44	$1.44	$3.56	71%	0.40	$78.56
$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
$87.00	$85.00	Sep 9	$1.12	$1.12	$0.88	52%	1.27	$85.88
$75.00	$70.00	Sep 25	$0.72	$0.72	$4.28	84%	0.17	$74.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.42, cheapest $1.40)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Aug 26	Aug 28	$1.43	67.7%	70.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Aug 26	Aug 28	$1.40	67.7%	70.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 1.05% of stock, avg 9.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Aug 26	$0.48	$0.43	$0.91	$86.09	$87.91	1.05%
$88.00	Aug 26	$0.13	$1.09	$1.22	$86.78	$89.22	1.40%
$86.00	Aug 26	$1.14	$0.12	$1.26	$84.74	$87.26	1.45%
$85.00	Aug 26	$1.97	$0.04	$2.01	$82.99	$87.01	2.31%
$89.00	Aug 26	$0.03	$2.10	$2.13	$86.87	$91.13	2.45%
$84.00	Aug 26	$3.02	$0.02	$3.04	$80.96	$87.04	3.49%
$90.00	Aug 26	$0.01	$3.13	$3.14	$86.86	$93.14	3.61%
$87.00	Aug 28	$1.91	$1.83	$3.74	$83.26	$90.74	4.30%
$86.00	Aug 28	$2.44	$1.35	$3.79	$82.21	$89.79	4.35%
$83.00	Aug 26	$3.83	$0.02	$3.85	$79.15	$86.85	4.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.08% of stock, avg 6.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$85.00	Aug 26	$0.03	$0.04	$0.07	$84.93	$89.07
$89.00	$86.00	Aug 26	$0.03	$0.12	$0.15	$85.85	$89.15
$88.00	$85.00	Aug 26	$0.13	$0.04	$0.17	$84.83	$88.17
$88.00	$86.00	Aug 26	$0.13	$0.12	$0.25	$85.75	$88.25
$88.00	$87.00	Aug 26	$0.13	$0.43	$0.56	$86.44	$88.56
$89.00	$87.00	Aug 26	$0.03	$0.43	$0.46	$86.54	$89.46
$92.00	$83.00	Aug 28	$0.48	$0.48	$0.96	$82.04	$92.96
$91.00	$83.00	Aug 28	$0.65	$0.48	$1.13	$81.87	$92.13
$92.00	$84.00	Aug 28	$0.48	$0.69	$1.17	$82.83	$93.17
$91.00	$84.00	Aug 28	$0.65	$0.69	$1.34	$82.66	$92.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 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
81/82	95/96	Sep 9	$0.69	$0.31	47%	2.23	$81.31	$95.69
81/82	99/100	Sep 9	$0.59	$0.41	56%	1.44	$81.41	$99.59
81/82	93/94	Sep 9	$0.70	$0.30	42%	2.33	$81.30	$93.70
81/82	92/93	Sep 9	$0.71	$0.29	39%	2.45	$81.29	$92.71
81/82	94/95	Sep 9	$0.62	$0.38	45%	1.63	$81.38	$94.62
80/81	97/98	Oct 2	$0.67	$0.33	36%	2.03	$80.33	$97.67
81/82	97/98	Sep 25	$0.65	$0.35	37%	1.86	$81.35	$97.65
82/83	95/96	Sep 11	$0.60	$0.40	40%	1.50	$82.40	$95.60
81/82	95/96	Sep 25	$0.66	$0.34	33%	1.94	$81.34	$95.66
82/83	96/97	Sep 11	$0.55	$0.45	43%	1.22	$82.45	$96.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Oct 2	$0.35	$4.65	18%	13.29
$86.00	$87.00	$88.00	Aug 26	$0.31	$0.69	61%	2.23
$85.00	$86.00	$87.00	Aug 26	$0.17	$0.83	42%	4.88
$80.00	$82.00	$84.00	Sep 11	$0.07	$1.93	14%	27.57
$78.00	$80.00	$82.00	Sep 11	$0.06	$1.94	12%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Aug 26	$0.35	$0.65	61%	1.86
$85.00	$86.00	$87.00	Aug 26	$0.23	$0.77	42%	3.35
$84.00	$85.00	$86.00	Aug 26	$0.06	$0.94	16%	15.67
$84.00	$85.00	$86.00	Aug 31	$0.06	$0.94	13%	15.67
$82.00	$83.00	$84.00	Aug 28	$0.05	$0.95	11%	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 $-0.07, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$86.00	1:2	Aug 26	-$0.31	$0.69
$100.00	$103.00	1:2	Sep 9	-$0.10	$2.90
$80.00	$84.00	1:2	Sep 9	-$2.90	$1.10
$84.00	$85.00	1:2	Aug 26	-$0.92	$0.08
$102.00	$103.00	1:2	Aug 26	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Sep 25	-$0.07	$4.93
$89.00	$88.00	1:2	Aug 26	-$0.08	$0.92
$80.00	$75.00	1:2	Oct 2	-$0.40	$4.60
$75.00	$70.00	1:2	Oct 2	-$0.06	$4.94
$75.00	$70.00	1:2	Sep 9	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 6.20%, avg 2.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 2	$5.40	0.47	3.4%	6.20%	9.57%	35	398
$91.00	Oct 2	$4.90	0.45	4.5%	5.63%	10.14%	8	86
$92.00	Oct 2	$4.60	0.42	5.7%	5.28%	10.95%	15	89
$93.00	Oct 2	$4.30	0.40	6.8%	4.94%	11.75%	--	235
$89.00	Oct 2	$5.70	0.49	2.2%	6.55%	8.76%	8	608
$94.00	Oct 2	$4.00	0.38	8.0%	4.59%	12.55%	8	175
$88.00	Oct 2	$6.10	0.51	1.1%	7.01%	8.07%	28	110
$95.00	Oct 2	$3.70	0.36	9.1%	4.25%	13.36%	579	237
$97.00	Oct 2	$3.20	0.33	11.4%	3.68%	15.08%	10	85
$96.00	Oct 2	$3.35	0.34	10.3%	3.85%	14.10%	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 265,102

Total Puts 127,338

Put/Call Ratio 0.48

Net Difference 137,764

Prior's Put/Call Breakdown

Total Calls 228,711

Total Puts 109,910

Put/Call Ratio 0.48

Net Difference 118,801

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