INTC - Options Database

INTC

INTEL CORP

$91.84 -0.28%

(8/28 10:00) ◀

Friday, August 28, 2026 (11:00am)

▶ (8/28 12:00)

◀ 8/28 11:00 ▶

Option Volume

Detail

ℹ

Current (08/28 11:00am) 304,909

Calls: 198,922 (65%)

Puts: 105,987 (35%)

Prior (08/27) 355,428

Calls: 244,483 (69%)

Puts: 110,945 (31%)

Current vs Prior -14.21%

Calls: -18.64% (Calls)

Puts: -4.47% (Puts)

Prior 7-Day Total 5,060,731

Calls: 3,288,091 (65%)

Puts: 1,772,640 (35%)

Prior 7-Day Average 722,961

Calls: 469,727 (65%)

Puts: 253,234 (35%)

Current vs Prior 7-Day Avg -57.83%

Calls: -57.65%

Puts: -58.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 11:00am) $61.51M

Calls: $39.10M (64%)

Puts: $22.42M (36%)

Prior (08/27) $119.56M

Calls: $79.11M (66%)

Puts: $40.45M (34%)

Current vs Prior -48.55%

Calls: -50.58%

Puts: -44.58%

Prior 7-Day Total $1.92B

Calls: $1.21B (63%)

Puts: $711.11M (37%)

Prior 7-Day Average $274.09M

Calls: $172.51M (63%)

Puts: $101.59M (37%)

Current vs Prior 7-Day Avg -77.56%

Calls: -77.34%

Puts: -77.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 11:00am) 0.53

Prior (08/27) 0.45

Current vs Prior +17.41%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -1.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28 11:00am) 6,165,287

Calls: 3,157,644 (51%)

Puts: 3,007,643 (49%)

Prior (08/27) 6,072,545

Calls: 3,099,864 (51%)

Puts: 2,972,681 (49%)

Current vs Prior +1.53%

Prior 7-Day Total 42,359,323

Calls: 21,371,949 (50%)

Puts: 20,987,374 (50%)

Prior 7-Day Average 6,051,331

Calls: 3,053,135 (50%)

Puts: 2,998,196 (50%)

Current vs Prior 7-Day Avg +1.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/28) | Next (08/31)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 2.07% | 3.50%2.07% | 6.84%11.30% | 18.67%

Prior 3.20% | 4.63%3.20% | 7.50%11.60% | 19.19%

Current vs Prior -35.42% | -24.44%-35.42% | -8.87%-2.54% | -2.68%

Prior 7-Day Avg 3.36% | 5.21%4.12% | 8.20%7.82% | 17.80%

Current vs 7-Day Avg -38.41% | -32.87%-49.75% | -16.61%+44.62% | +4.91%

Prior 7-Day Eod 3.20% | 4.63%3.20% | 7.50%11.60% | 19.19%

Current vs 7-Day Eod -35.42% | -24.44%-35.42% | -8.87%-2.54% | -2.68%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.39% | 6.75%

Calls: 8.55% | 5.00%

Puts: 8.22% | 8.51%

Prior 5.76% | 7.24%

Calls: 4.61% | 6.74%

Puts: 6.90% | 7.73%

Current vs Prior +45.66% | -6.77%

Prior 7-Day Avg 6.68% | 6.02%

Calls: 6.18% | 5.49%

Puts: 7.18% | 6.54%

Current vs 7-Day Avg +25.52% | +12.21%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($39.10M). Bullish P/C ratio of 0.53.

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
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 261 of results (avg 6.5%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Aug 28	17.65	18.10	$17.88	2.5%	6	1.00	72
$81.00	Aug 28	10.70	11.00	$10.85	2.8%	19	1.00	232
$92.00	Sep 4	2.80	2.88	$2.84	2.8%	2.3K	0.51	2.1K
$94.00	Sep 25	5.00	5.15	$5.08	3.0%	68	0.48	650
$80.00	Aug 28	11.65	12.00	$11.83	3.0%	32	1.00	734

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 28	17.95	18.30	$18.13	1.9%	1	1.00	22
$90.00	Sep 4	1.93	1.97	$1.95	2.1%	851	0.38	4.3K
$91.00	Sep 18	4.40	4.50	$4.45	2.2%	64	0.44	254
$92.00	Sep 11	3.85	3.95	$3.90	2.6%	154	0.48	291
$105.00	Aug 28	12.95	13.30	$13.13	2.7%	--	1.00	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.55, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Aug 28	0.09	0.10	$0.10	10.0%	10.8K	0.11	4.5K
$93.00	Aug 28	0.23	0.26	$0.25	12.0%	13.3K	0.25	6.1K
$92.50	Aug 28	0.36	0.41	$0.39	12.8%	6.4K	0.36	3.1K
$92.00	Aug 28	0.55	0.61	$0.58	10.3%	15.5K	0.48	12.5K
$96.00	Aug 31	0.21	0.25	$0.23	17.4%	411	0.13	600

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 28	0.10	0.11	$0.11	9.1%	8.3K	0.13	11.6K
$91.00	Aug 28	0.29	0.32	$0.31	9.7%	8.6K	0.29	2.5K
$92.00	Aug 28	0.70	0.76	$0.73	8.2%	7.3K	0.52	2.3K
$88.00	Aug 31	0.20	0.24	$0.22	18.2%	312	0.13	2.3K
$89.00	Aug 31	0.34	0.39	$0.37	13.5%	1.2K	0.19	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 274 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Aug 28	17.65	18.10	$17.88	2.5%	6	1.00	72
$75.00	Aug 28	16.55	17.30	$16.93	4.4%	46	1.00	61
$76.00	Aug 28	15.65	16.35	$16.00	4.4%	45	1.00	48
$77.00	Aug 28	14.60	15.45	$15.02	5.7%	4	1.00	54
$78.00	Aug 28	13.70	14.20	$13.95	3.6%	4	1.00	101

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Aug 28	13.55	14.50	$14.03	6.8%	--	1.00	26
$110.00	Aug 28	17.95	18.30	$18.13	1.9%	1	1.00	22
$103.00	Aug 28	10.50	11.30	$10.90	7.3%	23	1.00	61
$104.00	Aug 28	10.85	12.95	$11.90	17.6%	1	1.00	35
$105.00	Aug 28	12.95	13.30	$13.13	2.7%	--	1.00	18

Most actively traded options today. High liquidity = easy entry/exit. 545 active (total vol 250.1K, top 23.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 28	0.03	0.04	$0.04	25.0%	23.3K	0.05	22.6K
$110.00	Oct 2	1.92	1.98	$1.95	3.1%	16.3K	0.21	540
$92.00	Aug 28	0.55	0.61	$0.58	10.3%	15.5K	0.48	12.5K
$93.00	Aug 28	0.23	0.26	$0.25	12.0%	13.3K	0.25	6.1K
$94.00	Aug 28	0.09	0.10	$0.10	10.0%	10.8K	0.11	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Aug 28	0.29	0.32	$0.31	9.7%	8.6K	0.29	2.5K
$90.00	Aug 28	0.10	0.11	$0.11	9.1%	8.3K	0.13	11.6K
$92.00	Aug 28	0.70	0.76	$0.73	8.2%	7.3K	0.52	2.3K
$80.00	Sep 11	0.43	0.50	$0.47	14.9%	5.5K	0.09	6.3K
$83.00	Sep 11	0.76	0.93	$0.85	20.0%	5.1K	0.16	424

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 27.3%, max 33.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.00	Aug 28	Oct 9	75.0%	56.1%	33.6%	15.5K	12.5K
$92.50	Aug 28	Sep 18	72.6%	57.8%	25.7%	6.7K	7.5K
$93.00	Aug 28	Oct 2	73.7%	59.1%	24.7%	13.4K	6.4K
$91.00	Aug 28	Oct 9	72.1%	58.5%	23.1%	5.4K	6.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.00	Aug 28	Oct 2	75.0%	56.2%	33.3%	7.4K	2.4K
$91.00	Aug 28	Oct 2	72.1%	56.7%	27.2%	8.6K	2.6K
$92.50	Aug 28	Sep 18	72.6%	57.5%	26.2%	4.2K	7.2K
$93.00	Aug 28	Oct 2	73.7%	59.1%	24.7%	3.1K	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 286 found (best R:R 0.54, avg 2.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$85.00	Oct 9	$3.25	$1.75	$3.25	80%	0.54	$83.25
$83.00	$84.00	Aug 31	$0.55	$0.45	$0.55	100%	0.82	$83.55
$100.00	$105.00	Oct 9	$1.19	$3.81	$1.19	38%	3.20	$101.19
$95.00	$96.00	Oct 9	$0.12	$0.88	$0.12	48%	7.33	$95.12
$91.00	$92.00	Sep 9	$0.20	$0.80	$0.20	58%	4.00	$91.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$103.00	$102.00	Sep 11	$0.52	$0.48	$0.52	82%	0.92	$102.48
$96.00	$94.00	Sep 9	$0.98	$1.02	$0.98	66%	1.04	$95.02
$101.00	$100.00	Sep 25	$0.50	$0.50	$0.50	68%	1.00	$100.50
$101.00	$100.00	Sep 18	$0.56	$0.44	$0.56	72%	0.79	$100.44
$98.00	$97.00	Sep 11	$0.55	$0.45	$0.55	70%	0.82	$97.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 197 found (best R:R 0.64, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$93.00	Sep 9	$0.79	$0.79	$0.21	47%	3.76	$92.79
$97.00	$98.00	Sep 9	$0.44	$0.44	$0.56	68%	0.79	$97.44
$109.00	$110.00	Sep 9	$0.21	$0.21	$0.79	90%	0.27	$109.21
$106.00	$107.00	Sep 9	$0.22	$0.22	$0.78	88%	0.28	$106.22
$99.00	$100.00	Oct 2	$0.45	$0.45	$0.55	62%	0.82	$99.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$82.00	Oct 9	$1.17	$1.17	$1.83	69%	0.64	$83.83
$90.00	$88.00	Oct 9	$1.10	$1.10	$0.90	58%	1.22	$88.90
$79.00	$78.00	Sep 9	$0.25	$0.25	$0.75	92%	0.33	$78.75
$90.00	$89.00	Sep 9	$0.54	$0.54	$0.46	62%	1.17	$89.46
$81.00	$80.00	Oct 9	$0.38	$0.38	$0.62	77%	0.61	$80.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.50, cheapest $0.68)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Aug 28	Aug 31	$0.69	75.0%	39.3%
$92.50	Aug 28	Sep 18	$4.44	72.6%	57.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Aug 28	Aug 31	$0.68	75.0%	39.3%
$92.50	Aug 28	Sep 18	$4.18	72.6%	57.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 1.43% of stock, avg 9.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$92.00	Aug 28	$0.58	$0.73	$1.31	$90.69	$93.31	1.43%
$92.50	Aug 28	$0.39	$1.02	$1.41	$91.09	$93.91	1.54%
$91.00	Aug 28	$1.17	$0.31	$1.48	$89.52	$92.48	1.61%
$93.00	Aug 28	$0.25	$1.39	$1.64	$91.36	$94.64	1.79%
$90.00	Aug 28	$2.01	$0.11	$2.12	$87.88	$92.12	2.31%
$94.00	Aug 28	$0.10	$2.25	$2.35	$91.65	$96.35	2.56%
$92.00	Aug 31	$1.27	$1.41	$2.68	$89.32	$94.68	2.92%
$91.00	Aug 31	$1.80	$0.95	$2.75	$88.25	$93.75	2.99%
$93.00	Aug 31	$0.87	$1.99	$2.86	$90.14	$95.86	3.11%
$89.00	Aug 28	$2.93	$0.05	$2.98	$86.02	$91.98	3.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.16% of stock, avg 6.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$94.00	$89.00	Aug 28	$0.10	$0.05	$0.15	$88.85	$94.15
$94.00	$90.00	Aug 28	$0.10	$0.11	$0.21	$89.79	$94.21
$93.00	$89.00	Aug 28	$0.25	$0.05	$0.30	$88.70	$93.30
$96.00	$87.00	Aug 31	$0.23	$0.13	$0.36	$86.64	$96.36
$93.00	$90.00	Aug 28	$0.25	$0.11	$0.36	$89.64	$93.36
$96.00	$88.00	Aug 31	$0.23	$0.22	$0.45	$87.55	$96.45
$94.00	$91.00	Aug 28	$0.10	$0.31	$0.41	$90.59	$94.41
$93.00	$91.00	Aug 28	$0.25	$0.31	$0.56	$90.44	$93.56
$95.00	$87.00	Aug 31	$0.38	$0.13	$0.51	$86.49	$95.51
$92.50	$89.00	Aug 28	$0.39	$0.05	$0.44	$88.56	$92.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 2.23, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	97/98	Sep 9	$0.69	$0.31	60%	2.23	$78.31	$97.69
78/79	106/107	Sep 9	$0.47	$0.53	80%	0.89	$78.53	$106.47
86/87	97/98	Sep 9	$0.82	$0.18	43%	4.56	$86.18	$97.82
86/87	106/107	Sep 9	$0.60	$0.40	63%	1.50	$86.40	$106.60
87/88	97/98	Sep 9	$0.84	$0.16	38%	5.25	$87.16	$97.84
83/84	97/98	Sep 9	$0.67	$0.33	53%	2.03	$83.33	$97.67
87/88	106/107	Sep 9	$0.62	$0.38	58%	1.63	$87.38	$106.62
83/84	106/107	Sep 9	$0.45	$0.55	73%	0.82	$83.55	$106.45
78/79	99/100	Sep 9	$0.50	$0.50	66%	1.00	$78.50	$99.50
78/79	100/101	Sep 9	$0.46	$0.54	70%	0.85	$78.54	$100.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 175 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$85.00	$90.00	Oct 9	$0.10	$4.90	21%	49.00
$100.00	$105.00	$110.00	Oct 9	$0.28	$4.72	15%	16.86
$89.00	$90.00	$91.00	Aug 28	$0.08	$0.92	23%	11.50
$89.00	$90.00	$91.00	Aug 31	$0.08	$0.92	20%	11.50
$93.00	$94.00	$95.00	Aug 28	$0.09	$0.91	21%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$91.00	$92.00	Aug 28	$0.22	$0.78	40%	3.55
$90.00	$91.00	$92.00	Aug 31	$0.11	$0.89	23%	8.09
$91.00	$92.00	$93.00	Sep 2	$0.06	$0.94	14%	15.67
$92.00	$93.00	$94.00	Sep 2	$0.06	$0.94	13%	15.67
$91.00	$92.00	$93.00	Aug 31	$0.12	$0.88	23%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 142 found (best net $-3.81, 139 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$86.00	1:2	Sep 9	-$3.36	$1.64
$90.00	$91.00	1:2	Aug 28	-$0.33	$0.67
$105.00	$110.00	1:2	Sep 18	-$0.34	$4.66
$95.00	$96.00	1:2	Aug 31	-$0.08	$0.92
$95.00	$96.00	1:2	Aug 28	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$103.00	1:2	Aug 31	-$3.81	$3.19
$105.00	$100.00	1:2	Sep 2	-$3.90	$1.10
$94.00	$93.00	1:2	Aug 28	-$0.53	$0.47
$90.00	$89.00	1:2	Aug 31	-$0.14	$0.86
$89.00	$88.00	1:2	Aug 31	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 5.28%, avg 2.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$98.00	Oct 9	$4.85	0.42	6.7%	5.28%	11.99%	1	1
$100.00	Oct 9	$4.25	0.39	8.9%	4.63%	13.51%	12	12
$96.00	Oct 9	$5.50	0.46	4.5%	5.99%	10.52%	1	8
$99.00	Oct 9	$4.55	0.40	7.8%	4.95%	12.75%	3	1
$97.00	Oct 9	$4.95	0.45	5.6%	5.39%	11.01%	1	2
$95.00	Oct 9	$5.75	0.48	3.4%	6.26%	9.70%	9	4
$92.00	Oct 9	$7.10	0.54	0.2%	7.73%	7.91%	1	--
$105.00	Oct 9	$2.92	0.30	14.3%	3.18%	17.51%	1	--
$96.00	Oct 2	$4.95	0.44	4.5%	5.39%	9.92%	10	141
$94.00	Oct 2	$5.70	0.49	2.4%	6.21%	8.56%	11	146

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 198,922

Total Puts 105,987

Put/Call Ratio 0.53

Net Difference 92,935

Prior's Put/Call Breakdown

Total Calls 244,483

Total Puts 110,945

Put/Call Ratio 0.45

Net Difference 133,538

Prior 7-Day Put/Call Summary

Total Calls 3,288,091

Total Puts 1,772,640

Average Put/Call Ratio 0.54

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