INTC - Options Database

INTC

INTEL CORP

$87.43 -0.06%

(8/26 14:00) ◀

Wednesday, August 26, 2026 (3:00pm)

▶ (8/26 15:12)

◀ 8/26 15:00 ▶

Option Volume

Detail

ℹ

Current (08/26 3:00pm) 613,086

Calls: 412,096 (67%)

Puts: 200,990 (33%)

Prior (08/25) 476,133

Calls: 331,218 (70%)

Puts: 144,915 (30%)

Current vs Prior +28.76%

Calls: +24.42% (Calls)

Puts: +38.70% (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 -18.67%

Calls: -13.83%

Puts: -27.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 3:00pm) $194.04M

Calls: $110.69M (57%)

Puts: $83.35M (43%)

Prior (08/25) $174.39M

Calls: $111.67M (64%)

Puts: $62.71M (36%)

Current vs Prior +11.27%

Calls: -0.88%

Puts: +32.90%

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 -34.73%

Calls: -41.09%

Puts: -23.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 3:00pm) 0.49

Prior (08/25) 0.44

Current vs Prior +11.47%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -15.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 3:00pm) 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 1.51% | 4.99%4.99% | 8.42%12.14% | 19.40%

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

Current vs Prior -55.97% | -13.44%-13.44% | -5.10%-2.43% | -1.40%

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

Current vs 7-Day Avg -54.56% | -7.56%+7.58% | -2.74%+142.63% | +13.36%

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

Current vs 7-Day Eod -55.97% | -13.44%-13.44% | -5.10%-2.43% | -1.40%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.95% | 2.98%

Calls: 8.33% | 3.26%

Puts: 5.56% | 2.71%

Prior 7.30% | 4.34%

Calls: 6.16% | 3.42%

Puts: 8.44% | 5.26%

Current vs Prior -4.79% | -31.34%

Prior 7-Day Avg 6.72% | 5.31%

Calls: 5.85% | 5.69%

Puts: 7.59% | 4.93%

Current vs 7-Day Avg +3.47% | -43.89%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (412,096 calls vs 200,990 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
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
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 345 of results (avg 5.9%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	2.65	2.70	$2.68	1.9%	2.7K	0.33	22.7K
$90.00	Aug 28	0.99	1.01	$1.00	2.0%	15.6K	0.32	12.5K
$100.00	Sep 18	1.69	1.73	$1.71	2.3%	4.2K	0.23	53.2K
$80.00	Sep 18	9.50	9.75	$9.63	2.6%	279	0.75	5.6K
$89.00	Sep 25	5.35	5.50	$5.43	2.8%	93	0.50	146

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 31	0.68	0.69	$0.69	1.4%	188	0.20	1.7K
$96.00	Sep 18	10.70	10.90	$10.80	1.9%	3	0.70	16
$99.00	Aug 26	11.50	11.75	$11.63	2.1%	4	1.00	10
$85.00	Aug 28	0.87	0.89	$0.88	2.3%	8.4K	0.29	7.1K
$93.00	Sep 18	8.45	8.65	$8.55	2.3%	1	0.63	56

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.51, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Aug 26	0.15	0.16	$0.16	6.3%	43.8K	0.27	5.4K
$87.00	Aug 26	0.57	0.62	$0.60	8.3%	22.5K	0.70	2.4K
$99.00	Aug 28	0.07	0.08	$0.08	12.5%	6.4K	0.03	8.0K
$96.00	Aug 28	0.17	0.19	$0.18	11.1%	7.0K	0.07	9.8K
$100.00	Aug 28	0.05	0.06	$0.06	16.7%	6.3K	0.03	24.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Aug 26	0.15	0.16	$0.16	6.3%	22.9K	0.30	2.5K
$88.00	Aug 26	0.70	0.74	$0.72	5.6%	4.3K	0.73	3.4K
$80.00	Aug 28	0.12	0.14	$0.13	15.4%	1.8K	0.06	8.0K
$81.00	Aug 28	0.18	0.20	$0.19	10.5%	691	0.08	1.0K
$79.00	Aug 28	0.09	0.10	$0.10	10.0%	1.7K	0.04	846

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Aug 31	12.40	14.75	$13.58	17.3%	--	1.00	12
$75.00	Aug 31	11.50	13.30	$12.40	14.5%	4	1.00	22
$70.00	Sep 2	16.55	19.20	$17.88	14.8%	1	1.00	12
$72.00	Sep 2	14.55	17.00	$15.78	15.5%	1	1.00	16
$70.00	Aug 26	16.80	18.35	$17.58	8.8%	51	1.00	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Aug 26	3.50	3.75	$3.63	6.9%	155	1.00	401
$92.00	Aug 26	4.40	4.80	$4.60	8.7%	166	1.00	313
$93.00	Aug 26	5.45	6.20	$5.83	12.9%	119	1.00	264
$94.00	Aug 26	6.35	6.95	$6.65	9.0%	289	1.00	1.3K
$95.00	Aug 26	7.50	7.70	$7.60	2.6%	191	1.00	451

Most actively traded options today. High liquidity = easy entry/exit. 565 active (total vol 455.4K, top 43.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Aug 26	0.15	0.16	$0.16	6.3%	43.8K	0.27	5.4K
$89.00	Aug 26	0.05	0.07	$0.06	33.3%	42.2K	0.10	4.1K
$87.00	Aug 26	0.57	0.62	$0.60	8.3%	22.5K	0.70	2.4K
$90.00	Aug 26	0.02	0.03	$0.03	33.3%	20.4K	0.04	14.2K
$90.00	Aug 28	0.99	1.01	$1.00	2.0%	15.6K	0.32	12.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Aug 26	0.02	0.03	$0.03	33.3%	24.4K	0.06	3.9K
$87.00	Aug 26	0.15	0.16	$0.16	6.3%	22.9K	0.30	2.5K
$85.00	Aug 26	0.00	0.01	$0.01	100.0%	16.5K	0.01	1.9K
$86.00	Aug 28	1.22	1.26	$1.24	3.2%	9.4K	0.37	2.1K
$85.00	Aug 28	0.87	0.89	$0.88	2.3%	8.4K	0.29	7.1K

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 36.3%, max 44.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Aug 26	Oct 2	89.0%	61.8%	44.2%	43.8K	5.6K
$87.00	Aug 26	Oct 2	79.8%	58.5%	36.4%	22.6K	2.4K
$92.50	Aug 28	Sep 18	78.9%	61.4%	28.4%	1.1K	6.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Aug 26	Oct 2	89.0%	61.8%	44.2%	4.4K	3.4K
$87.00	Aug 26	Oct 2	79.8%	58.5%	36.4%	22.9K	2.5K
$92.50	Aug 28	Sep 18	78.9%	61.4%	28.4%	269	7.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 275 found (best R:R 2.33, avg 2.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$78.00	Sep 11	$0.30	$0.70	$0.30	86%	2.33	$77.30
$75.00	$76.00	Aug 31	$0.47	$0.53	$0.47	100%	1.13	$75.47
$80.00	$81.00	Sep 2	$0.60	$0.40	$0.60	86%	0.67	$80.60
$81.00	$83.00	Sep 25	$1.17	$0.83	$1.17	71%	0.71	$82.17
$80.00	$82.00	Oct 2	$1.20	$0.80	$1.20	71%	0.67	$81.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$90.00	Sep 9	$0.45	$0.55	$0.45	61%	1.22	$90.55
$83.00	$82.00	Sep 9	$0.15	$0.85	$0.15	30%	5.67	$82.85
$87.00	$86.00	Sep 9	$0.36	$0.64	$0.36	46%	1.78	$86.64
$80.00	$79.00	Sep 9	$0.14	$0.86	$0.14	19%	6.14	$79.86
$88.00	$87.00	Sep 9	$0.45	$0.55	$0.45	50%	1.22	$87.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 193 found (best R:R 0.35, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$97.00	$98.00	Sep 9	$0.35	$0.35	$0.65	77%	0.54	$97.35
$89.00	$90.00	Sep 9	$0.53	$0.53	$0.47	54%	1.13	$89.53
$95.00	$96.00	Sep 9	$0.27	$0.27	$0.73	73%	0.37	$95.27
$88.00	$89.00	Sep 2	$0.46	$0.46	$0.54	52%	0.85	$88.46
$93.00	$94.00	Sep 11	$0.32	$0.32	$0.68	66%	0.47	$93.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Sep 25	$1.30	$1.30	$3.70	73%	0.35	$78.70
$80.00	$75.00	Oct 2	$1.40	$1.40	$3.60	72%	0.39	$78.60
$75.00	$70.00	Oct 2	$0.86	$0.86	$4.14	82%	0.21	$74.14
$82.00	$81.00	Sep 9	$0.46	$0.46	$0.54	73%	0.85	$81.54
$75.00	$70.00	Sep 25	$0.67	$0.67	$4.33	84%	0.15	$74.33

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. 168 found (cheapest 0.87% of stock, avg 9.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Aug 26	$0.60	$0.16	$0.76	$86.24	$87.76	0.87%
$88.00	Aug 26	$0.16	$0.72	$0.88	$87.12	$88.88	1.01%
$86.00	Aug 26	$1.46	$0.03	$1.49	$84.51	$87.49	1.70%
$89.00	Aug 26	$0.06	$1.68	$1.74	$87.26	$90.74	1.99%
$85.00	Aug 26	$2.43	$0.01	$2.44	$82.56	$87.44	2.79%
$90.00	Aug 26	$0.03	$2.65	$2.68	$87.32	$92.68	3.07%
$84.00	Aug 26	$3.41	$0.01	$3.42	$80.58	$87.42	3.91%
$91.00	Aug 26	$0.02	$3.63	$3.65	$87.35	$94.65	4.17%
$87.00	Aug 28	$2.15	$1.68	$3.83	$83.17	$90.83	4.38%
$88.00	Aug 28	$1.67	$2.21	$3.88	$84.12	$91.88	4.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.10% of stock, avg 6.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$86.00	Aug 26	$0.06	$0.03	$0.09	$85.91	$89.09
$88.00	$86.00	Aug 26	$0.16	$0.03	$0.19	$85.81	$88.19
$89.00	$87.00	Aug 26	$0.06	$0.16	$0.22	$86.78	$89.22
$88.00	$87.00	Aug 26	$0.16	$0.16	$0.32	$86.68	$88.32
$92.00	$83.00	Aug 28	$0.58	$0.42	$1.00	$82.00	$93.00
$92.00	$84.00	Aug 28	$0.58	$0.61	$1.19	$82.81	$93.19
$91.00	$83.00	Aug 28	$0.76	$0.42	$1.18	$81.82	$92.18
$91.00	$84.00	Aug 28	$0.76	$0.61	$1.37	$82.63	$92.37
$92.00	$85.00	Aug 28	$0.58	$0.88	$1.46	$83.54	$93.46
$92.00	$83.00	Aug 31	$0.86	$0.69	$1.55	$81.45	$93.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 220 found (best R:R 4.26, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
81/82	97/98	Sep 9	$0.81	$0.19	50%	4.26	$81.19	$97.81
81/82	95/96	Sep 9	$0.73	$0.27	46%	2.70	$81.27	$95.73
83/84	97/98	Sep 9	$0.74	$0.26	44%	2.85	$83.26	$97.74
80/81	97/98	Sep 9	$0.62	$0.38	55%	1.63	$80.38	$97.62
81/82	98/99	Sep 9	$0.60	$0.40	54%	1.50	$81.40	$98.60
78/79	97/98	Sep 9	$0.53	$0.47	61%	1.13	$78.47	$97.53
81/82	94/95	Sep 9	$0.66	$0.34	44%	1.94	$81.34	$94.66
79/80	97/98	Sep 9	$0.49	$0.51	58%	0.96	$79.51	$97.49
83/84	95/96	Sep 9	$0.66	$0.34	40%	1.94	$83.34	$95.66
80/81	95/96	Sep 9	$0.54	$0.46	51%	1.17	$80.46	$95.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 182 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.00	$88.00	$89.00	Aug 26	$0.34	$0.66	60%	1.94
$88.00	$89.00	$90.00	Aug 26	$0.07	$0.93	23%	13.29
$86.00	$87.00	$88.00	Aug 26	$0.42	$0.58	66%	1.38
$85.00	$86.00	$87.00	Aug 26	$0.11	$0.89	28%	8.09
$85.00	$86.00	$87.00	Aug 28	$0.06	$0.94	16%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$86.00	$87.00	Aug 26	$0.11	$0.89	28%	8.09
$86.00	$87.00	$88.00	Aug 26	$0.43	$0.57	67%	1.33
$87.00	$88.00	$89.00	Aug 26	$0.40	$0.60	60%	1.50
$86.00	$87.00	$88.00	Aug 31	$0.06	$0.94	14%	15.67
$85.00	$86.00	$87.00	Aug 28	$0.08	$0.92	16%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-0.04, 131 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$86.00	1:2	Aug 26	-$0.49	$0.51
$100.00	$103.00	1:2	Sep 9	-$0.22	$2.78
$89.00	$90.00	1:2	Aug 26	$0.00	$1.00
$76.00	$80.00	1:2	Sep 2	-$3.66	$0.34
$91.00	$92.00	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	-$0.04	$4.96
$80.00	$75.00	1:2	Oct 2	-$0.38	$4.62
$75.00	$70.00	1:2	Oct 2	-$0.06	$4.94
$75.00	$70.00	1:2	Sep 25	$0.00	$5.00
$90.00	$89.00	1:2	Aug 26	-$0.71	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 6.41%, avg 2.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 2	$5.60	0.48	2.9%	6.41%	9.34%	50	398
$95.00	Oct 2	$3.90	0.38	8.7%	4.46%	13.12%	583	237
$92.00	Oct 2	$4.75	0.44	5.2%	5.43%	10.66%	15	89
$91.00	Oct 2	$5.10	0.46	4.1%	5.83%	9.92%	8	86
$88.00	Oct 2	$6.40	0.53	0.7%	7.32%	7.97%	47	110
$89.00	Oct 2	$5.90	0.50	1.8%	6.75%	8.54%	8	608
$93.00	Oct 2	$4.40	0.41	6.4%	5.03%	11.40%	6	235
$94.00	Oct 2	$4.10	0.39	7.5%	4.69%	12.20%	8	175
$96.00	Oct 2	$3.55	0.35	9.8%	4.06%	13.86%	15	103
$97.00	Oct 2	$3.30	0.34	10.9%	3.77%	14.72%	10	85

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 412,096

Total Puts 200,990

Put/Call Ratio 0.49

Net Difference 211,106

Prior's Put/Call Breakdown

Total Calls 331,218

Total Puts 144,915

Put/Call Ratio 0.44

Net Difference 186,303

Prior 7-Day Put/Call Summary

Total Calls 3,347,696

Total Puts 1,929,203

Average Put/Call Ratio 0.57

Ratio Trend Rising

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