INTC - Options Database

INTC

INTEL CORP

$89.93 -2.35%

(8/28 11:00) ◀

Friday, August 28, 2026 (12:00pm)

▶ (8/28 13:00)

◀ 8/28 12:00 ▶

Option Volume

Detail

ℹ

Current (08/28 12:00pm) 427,232

Calls: 285,823 (67%)

Puts: 141,409 (33%)

Prior (08/27) 414,470

Calls: 281,536 (68%)

Puts: 132,934 (32%)

Current vs Prior +3.08%

Calls: +1.52% (Calls)

Puts: +6.38% (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 -40.91%

Calls: -39.15%

Puts: -44.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 12:00pm) $91.28M

Calls: $50.84M (56%)

Puts: $40.44M (44%)

Prior (08/27) $131.14M

Calls: $84.08M (64%)

Puts: $47.06M (36%)

Current vs Prior -30.39%

Calls: -39.53%

Puts: -14.06%

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 -66.70%

Calls: -70.53%

Puts: -60.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 12:00pm) 0.49

Prior (08/27) 0.47

Current vs Prior +4.78%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -8.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28 12:00pm) 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 1.96% | 3.50%1.96% | 6.66%11.20% | 18.49%

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

Current vs Prior -38.91% | -24.28%-38.91% | -11.23%-3.45% | -3.63%

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

Current vs 7-Day Avg -41.73% | -32.73%-52.46% | -18.77%+43.28% | +3.89%

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

Current vs 7-Day Eod -38.91% | -24.28%-38.91% | -11.23%-3.45% | -3.63%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.07% | 4.82%

Calls: 5.22% | 4.42%

Puts: 4.92% | 5.22%

Prior 5.76% | 7.24%

Calls: 4.61% | 6.74%

Puts: 6.90% | 7.73%

Current vs Prior -11.98% | -33.43%

Prior 7-Day Avg 6.68% | 6.02%

Calls: 6.18% | 5.49%

Puts: 7.18% | 6.54%

Current vs 7-Day Avg -24.15% | -19.88%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (285,823 calls vs 141,409 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
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 265 of results (avg 6.2%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Sep 4	1.60	1.63	$1.62	1.9%	2.4K	0.35	1.2K
$95.00	Sep 18	2.91	2.97	$2.94	2.0%	4.6K	0.37	25.1K
$90.00	Sep 18	4.80	4.90	$4.85	2.1%	1.7K	0.52	9.9K
$86.00	Sep 18	6.90	7.05	$6.98	2.1%	3	0.66	264
$90.00	Sep 4	2.72	2.78	$2.75	2.2%	1.0K	0.51	11.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Sep 18	9.55	9.75	$9.65	2.1%	8	0.69	4.4K
$92.50	Sep 18	6.10	6.25	$6.18	2.4%	244	0.56	6.7K
$95.00	Sep 18	7.75	7.95	$7.85	2.5%	126	0.63	25.6K
$90.00	Sep 4	2.70	2.77	$2.74	2.6%	1.1K	0.49	4.3K
$100.00	Sep 18	11.45	11.75	$11.60	2.6%	65	0.75	17.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.52, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Aug 28	0.05	0.06	$0.06	16.7%	25.2K	0.08	12.5K
$91.00	Aug 28	0.17	0.18	$0.18	5.6%	8.5K	0.22	6.1K
$90.00	Aug 28	0.51	0.54	$0.53	5.7%	8.0K	0.47	10.5K
$95.00	Aug 31	0.14	0.16	$0.15	13.3%	2.9K	0.09	2.9K
$94.00	Aug 31	0.21	0.25	$0.23	17.4%	2.3K	0.13	502

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Aug 28	0.07	0.08	$0.08	12.5%	5.0K	0.10	5.2K
$89.00	Aug 28	0.23	0.24	$0.24	4.2%	3.4K	0.27	6.4K
$90.00	Aug 28	0.59	0.62	$0.61	4.9%	12.7K	0.53	11.6K
$85.00	Aug 31	0.10	0.12	$0.11	18.2%	234	0.07	654
$86.00	Aug 31	0.17	0.20	$0.19	15.8%	301	0.11	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 278 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Aug 31	15.50	17.75	$16.63	13.5%	--	1.00	12
$75.00	Aug 31	14.50	16.75	$15.63	14.4%	7	1.00	23
$76.00	Aug 31	13.35	15.75	$14.55	16.5%	7	1.00	15
$77.00	Aug 31	12.50	14.80	$13.65	16.8%	2	1.00	12
$78.00	Aug 31	11.45	13.80	$12.63	18.6%	6	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Aug 28	3.70	4.20	$3.95	12.7%	820	1.00	1.5K
$95.00	Aug 28	4.90	5.25	$5.08	6.9%	2.0K	1.00	5.2K
$96.00	Aug 28	5.85	6.25	$6.05	6.6%	139	1.00	1.1K
$97.00	Aug 28	6.55	7.25	$6.90	10.1%	168	1.00	631
$98.00	Aug 28	7.80	8.20	$8.00	5.0%	13	1.00	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 559 active (total vol 318.7K, top 25.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 28	0.01	0.02	$0.02	50.0%	25.7K	0.02	22.6K
$92.00	Aug 28	0.05	0.06	$0.06	16.7%	25.2K	0.08	12.5K
$93.00	Aug 28	0.02	0.03	$0.03	33.3%	15.2K	0.04	6.1K
$94.00	Aug 28	0.01	0.02	$0.02	50.0%	12.5K	0.02	4.5K
$91.00	Aug 28	0.17	0.18	$0.18	5.6%	8.5K	0.22	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Aug 28	1.23	1.29	$1.26	4.8%	13.3K	0.78	2.5K
$90.00	Aug 28	0.59	0.62	$0.61	4.9%	12.7K	0.53	11.6K
$92.00	Aug 28	2.01	2.30	$2.15	13.5%	8.0K	0.91	2.3K
$80.00	Sep 11	0.57	0.67	$0.62	16.1%	5.5K	0.12	6.3K
$90.00	Aug 31	1.30	1.37	$1.34	5.2%	5.2K	0.51	2.7K

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 27.6%, max 34.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Aug 28	Oct 2	74.0%	54.9%	34.8%	875	3.3K
$90.00	Aug 28	Oct 9	72.5%	56.1%	29.4%	8.0K	10.5K
$91.00	Aug 28	Oct 9	70.2%	60.3%	16.6%	8.5K	6.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Aug 28	Oct 9	74.0%	55.0%	34.6%	3.4K	6.4K
$90.00	Aug 28	Oct 9	72.5%	56.1%	29.4%	12.7K	11.6K
$91.00	Aug 28	Oct 2	70.2%	58.1%	21.0%	13.3K	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 279 found (best R:R 4.68, avg 2.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Oct 9	$0.88	$4.12	$0.88	35%	4.68	$100.88
$80.00	$81.00	Sep 4	$0.36	$0.64	$0.36	94%	1.78	$80.36
$85.00	$87.00	Oct 9	$0.90	$1.10	$0.90	66%	1.22	$85.90
$92.00	$93.00	Oct 9	$0.15	$0.85	$0.15	50%	5.67	$92.15
$81.00	$82.00	Sep 25	$0.47	$0.53	$0.47	78%	1.13	$81.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$100.00	Sep 9	$0.45	$0.55	$0.45	86%	1.22	$100.55
$97.00	$96.00	Aug 31	$0.55	$0.45	$0.55	96%	0.82	$96.45
$91.00	$90.00	Sep 9	$0.15	$0.85	$0.15	52%	5.67	$90.85
$101.00	$100.00	Sep 25	$0.47	$0.53	$0.47	73%	1.13	$100.53
$99.00	$98.00	Sep 25	$0.45	$0.55	$0.45	69%	1.22	$98.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 192 found (best R:R 6.69, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$95.00	Oct 9	$1.30	$1.30	$0.70	52%	1.86	$94.30
$90.00	$91.00	Sep 9	$0.70	$0.70	$0.30	47%	2.33	$90.70
$99.00	$100.00	Sep 9	$0.26	$0.26	$0.74	79%	0.35	$99.26
$99.00	$100.00	Oct 2	$0.40	$0.40	$0.60	66%	0.67	$99.40
$96.00	$97.00	Oct 9	$0.48	$0.48	$0.52	58%	0.92	$96.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$88.00	Oct 9	$0.87	$0.87	$0.13	56%	6.69	$88.13
$85.00	$84.00	Sep 9	$0.54	$0.54	$0.46	75%	1.17	$84.46
$80.00	$79.00	Oct 9	$0.47	$0.47	$0.53	76%	0.89	$79.53
$85.00	$82.00	Oct 9	$1.14	$1.14	$1.86	66%	0.61	$83.86
$83.00	$82.00	Sep 9	$0.31	$0.31	$0.69	83%	0.45	$82.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.73, cheapest $0.73)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Aug 28	Aug 31	$0.74	72.5%	39.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Aug 28	Aug 31	$0.73	72.5%	39.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 1.27% of stock, avg 9.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Aug 28	$0.53	$0.61	$1.14	$88.86	$91.14	1.27%
$89.00	Aug 28	$1.15	$0.24	$1.39	$87.61	$90.39	1.55%
$91.00	Aug 28	$0.18	$1.26	$1.44	$89.56	$92.44	1.60%
$88.00	Aug 28	$2.01	$0.08	$2.09	$85.91	$90.09	2.32%
$92.00	Aug 28	$0.06	$2.15	$2.21	$89.79	$94.21	2.46%
$92.50	Aug 28	$0.03	$2.54	$2.57	$89.93	$95.07	2.86%
$90.00	Aug 31	$1.27	$1.34	$2.61	$87.39	$92.61	2.90%
$89.00	Aug 31	$1.81	$0.87	$2.68	$86.32	$91.68	2.98%
$91.00	Aug 31	$0.86	$1.92	$2.78	$88.22	$93.78	3.09%
$93.00	Aug 28	$0.03	$2.96	$2.99	$90.01	$95.99	3.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.16% of stock, avg 6.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$88.00	Aug 28	$0.06	$0.08	$0.14	$87.86	$92.14
$91.00	$88.00	Aug 28	$0.18	$0.08	$0.26	$87.74	$91.26
$94.00	$85.00	Aug 31	$0.23	$0.11	$0.34	$84.66	$94.34
$92.00	$89.00	Aug 28	$0.06	$0.24	$0.30	$88.70	$92.30
$94.00	$86.00	Aug 31	$0.23	$0.19	$0.42	$85.58	$94.42
$91.00	$89.00	Aug 28	$0.18	$0.24	$0.42	$88.58	$91.42
$93.00	$85.00	Aug 31	$0.37	$0.11	$0.48	$84.52	$93.48
$94.00	$87.00	Aug 31	$0.23	$0.32	$0.55	$86.45	$94.55
$93.00	$86.00	Aug 31	$0.37	$0.19	$0.56	$85.44	$93.56
$93.00	$87.00	Aug 31	$0.37	$0.32	$0.69	$86.31	$93.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 4.00, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
84/85	99/100	Sep 9	$0.80	$0.20	54%	4.00	$84.20	$99.80
84/85	102/103	Sep 9	$0.65	$0.35	60%	1.86	$84.35	$102.65
84/85	96/97	Sep 9	$0.78	$0.22	46%	3.55	$84.22	$96.78
84/85	97/98	Sep 9	$0.71	$0.29	50%	2.45	$84.29	$97.71
82/83	99/100	Sep 9	$0.57	$0.43	62%	1.33	$82.43	$99.57
84/85	99/100	Oct 2	$0.85	$0.15	32%	5.67	$84.15	$99.85
78/79	99/100	Oct 2	$0.70	$0.30	46%	2.33	$78.30	$99.70
84/85	95/96	Sep 9	$0.72	$0.28	43%	2.57	$84.28	$95.72
81/82	99/100	Oct 2	$0.72	$0.28	39%	2.57	$81.28	$99.72
82/83	99/100	Oct 2	$0.74	$0.26	37%	2.85	$82.26	$99.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 193 found (best R:R 2.70, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$89.00	$90.00	$91.00	Aug 28	$0.27	$0.73	52%	2.70
$87.00	$88.00	$89.00	Aug 28	$0.10	$0.90	23%	9.00
$88.00	$89.00	$90.00	Aug 28	$0.24	$0.76	42%	3.17
$92.00	$93.00	$94.00	Aug 31	$0.06	$0.94	14%	15.67
$88.00	$89.00	$90.00	Aug 31	$0.12	$0.88	24%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$89.00	$90.00	$91.00	Aug 28	$0.28	$0.72	52%	2.57
$88.00	$89.00	$90.00	Aug 28	$0.21	$0.79	42%	3.76
$89.00	$90.00	$91.00	Aug 31	$0.11	$0.89	24%	8.09
$91.00	$92.00	$93.00	Sep 2	$0.05	$0.95	13%	19.00
$87.00	$88.00	$89.00	Aug 28	$0.11	$0.89	23%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-2.36, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$86.00	1:2	Sep 9	-$2.36	$2.64
$88.00	$89.00	1:2	Aug 28	-$0.29	$0.71
$93.00	$94.00	1:2	Aug 31	-$0.09	$0.91
$92.00	$93.00	1:2	Aug 31	-$0.17	$0.83
$91.00	$92.00	1:2	Aug 31	-$0.28	$0.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$91.00	1:2	Aug 28	-$0.37	$0.63
$88.00	$87.00	1:2	Aug 31	-$0.10	$0.90
$89.00	$88.00	1:2	Aug 31	-$0.21	$0.79
$87.00	$86.00	1:2	Aug 31	-$0.06	$0.94
$90.00	$89.00	1:2	Aug 31	-$0.40	$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 4.56%, avg 2.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$98.00	Oct 9	$4.10	0.39	9.0%	4.56%	13.53%	1	1
$93.00	Oct 9	$5.75	0.48	3.4%	6.39%	9.81%	1	2
$97.00	Oct 9	$4.40	0.40	7.9%	4.89%	12.75%	3	2
$100.00	Oct 9	$3.70	0.35	11.2%	4.11%	15.31%	24	12
$95.00	Oct 9	$5.00	0.43	5.6%	5.56%	11.20%	29	4
$96.00	Oct 9	$4.60	0.42	6.8%	5.12%	11.86%	1	8
$92.00	Oct 9	$6.10	0.50	2.3%	6.78%	9.08%	10	--
$91.00	Oct 9	$6.55	0.52	1.2%	7.28%	8.47%	17	4
$99.00	Oct 9	$3.75	0.37	10.1%	4.17%	14.26%	4	1
$90.00	Oct 9	$7.00	0.54	0.1%	7.78%	7.86%	13	24

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 285,823

Total Puts 141,409

Put/Call Ratio 0.49

Net Difference 144,414

Prior's Put/Call Breakdown

Total Calls 281,536

Total Puts 132,934

Put/Call Ratio 0.47

Net Difference 148,602

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