INTC - Options Database

INTC

INTEL CORP

$89.65 -2.65%

(8/28 12:00) ◀

Friday, August 28, 2026 (1:00pm)

▶ (8/28 14:00)

◀ 8/28 13:00 ▶

Option Volume

Detail

ℹ

Current (08/28 1:00pm) 560,657

Calls: 370,199 (66%)

Puts: 190,458 (34%)

Prior (08/27) 467,068

Calls: 319,087 (68%)

Puts: 147,981 (32%)

Current vs Prior +20.04%

Calls: +16.02% (Calls)

Puts: +28.70% (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 -22.45%

Calls: -21.19%

Puts: -24.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 1:00pm) $119.30M

Calls: $67.25M (56%)

Puts: $52.05M (44%)

Prior (08/27) $151.50M

Calls: $98.69M (65%)

Puts: $52.81M (35%)

Current vs Prior -21.26%

Calls: -31.86%

Puts: -1.45%

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 -56.48%

Calls: -61.02%

Puts: -48.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 1:00pm) 0.51

Prior (08/27) 0.46

Current vs Prior +10.93%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -4.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28 1:00pm) 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 1.80% | 3.36%1.80% | 6.65%11.15% | 18.52%

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

Current vs Prior -43.94% | -27.42%-43.94% | -11.40%-3.82% | -3.50%

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

Current vs 7-Day Avg -46.53% | -35.52%-56.38% | -18.92%+42.73% | +4.02%

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

Current vs 7-Day Eod -43.94% | -27.42%-43.94% | -11.40%-3.82% | -3.50%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.87% | 9.29%

Calls: 18.48% | 9.37%

Puts: 7.25% | 9.22%

Prior 5.76% | 7.24%

Calls: 4.61% | 6.74%

Puts: 6.90% | 7.73%

Current vs Prior +123.44% | +28.31%

Prior 7-Day Avg 6.68% | 6.02%

Calls: 6.18% | 5.49%

Puts: 7.18% | 6.54%

Current vs 7-Day Avg +92.54% | +54.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.51.

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 263 of results (avg 6.9%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Sep 18	3.60	3.70	$3.65	2.7%	434	0.44	4.4K
$80.00	Sep 18	10.80	11.15	$10.98	3.2%	81	0.82	5.4K
$85.00	Sep 18	7.35	7.60	$7.48	3.3%	262	0.68	3.7K
$90.00	Sep 4	2.54	2.63	$2.59	3.5%	1.4K	0.50	11.5K
$89.00	Sep 18	5.10	5.30	$5.20	3.8%	19	0.55	397

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Sep 18	6.25	6.35	$6.30	1.6%	277	0.56	6.7K
$94.00	Sep 18	7.20	7.35	$7.28	2.1%	36	0.61	29
$90.00	Sep 18	4.75	4.85	$4.80	2.1%	1.9K	0.48	29.4K
$95.00	Sep 18	7.90	8.10	$8.00	2.5%	257	0.64	25.6K
$91.00	Sep 18	5.30	5.45	$5.38	2.8%	165	0.51	254

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.55, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Aug 28	0.10	0.11	$0.11	9.1%	16.9K	0.16	6.1K
$90.00	Aug 28	0.32	0.35	$0.34	8.8%	16.8K	0.40	10.5K
$89.00	Aug 28	0.83	1.00	$0.92	18.5%	3.6K	0.71	2.7K
$94.00	Aug 31	0.15	0.18	$0.16	18.8%	2.9K	0.11	502
$93.00	Aug 31	0.27	0.29	$0.28	7.1%	7.2K	0.17	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Aug 28	0.07	0.08	$0.08	12.5%	9.2K	0.11	5.2K
$89.00	Aug 28	0.22	0.24	$0.23	8.7%	9.8K	0.29	6.4K
$90.00	Aug 28	0.66	0.71	$0.69	7.2%	14.8K	0.60	11.6K
$84.00	Aug 31	0.07	0.08	$0.08	12.5%	168	0.05	988
$87.00	Aug 31	0.32	0.37	$0.35	14.3%	596	0.19	438

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 285 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Aug 28	16.50	17.20	$16.85	4.2%	79	1.00	58
$74.00	Aug 28	15.55	16.20	$15.88	4.1%	77	1.00	72
$75.00	Aug 28	14.40	15.20	$14.80	5.4%	86	1.00	61
$76.00	Aug 28	13.40	14.30	$13.85	6.5%	79	1.00	48
$77.00	Aug 28	12.25	13.15	$12.70	7.1%	8	1.00	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Aug 28	3.95	4.45	$4.20	11.9%	848	1.00	1.5K
$95.00	Aug 28	4.95	5.45	$5.20	9.6%	2.1K	1.00	5.2K
$96.00	Aug 28	5.85	6.80	$6.32	15.0%	164	1.00	1.1K
$97.00	Aug 28	7.00	7.45	$7.23	6.2%	178	1.00	631
$98.00	Aug 28	7.60	8.50	$8.05	11.2%	27	1.00	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 580 active (total vol 410.2K, top 31.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Aug 28	0.04	0.05	$0.05	20.0%	31.7K	0.07	12.5K
$95.00	Aug 28	0.00	0.01	$0.01	100.0%	26.8K	0.01	22.6K
$91.00	Aug 28	0.10	0.11	$0.11	9.1%	16.9K	0.16	6.1K
$90.00	Aug 28	0.32	0.35	$0.34	8.8%	16.8K	0.40	10.5K
$93.00	Aug 28	0.02	0.03	$0.03	33.3%	16.0K	0.04	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 28	0.66	0.71	$0.69	7.2%	14.8K	0.60	11.6K
$91.00	Aug 28	1.34	1.52	$1.43	12.6%	13.7K	0.84	2.5K
$89.00	Aug 28	0.22	0.24	$0.23	8.7%	9.8K	0.29	6.4K
$88.00	Aug 28	0.07	0.08	$0.08	12.5%	9.2K	0.11	5.2K
$92.00	Aug 28	1.97	2.54	$2.26	25.2%	8.1K	0.93	2.3K

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 27.2%, max 31.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Aug 28	Oct 2	72.6%	55.2%	31.5%	3.6K	3.3K
$91.00	Aug 28	Oct 9	75.5%	59.4%	27.1%	16.9K	6.1K
$90.00	Aug 28	Oct 9	69.3%	56.2%	23.4%	16.8K	10.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Aug 28	Oct 2	75.5%	58.5%	29.1%	13.8K	2.6K
$89.00	Aug 28	Oct 9	72.6%	56.4%	28.8%	9.9K	6.4K
$90.00	Aug 28	Oct 9	69.3%	56.2%	23.4%	14.8K	11.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 278 found (best R:R 0.82, avg 2.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$85.00	Oct 9	$3.28	$1.72	$3.28	76%	0.52	$83.28
$82.00	$83.00	Sep 2	$0.65	$0.35	$0.65	93%	0.54	$82.65
$88.00	$90.00	Oct 9	$0.87	$1.13	$0.87	58%	1.30	$88.87
$85.00	$87.00	Oct 9	$1.02	$0.98	$1.02	65%	0.96	$86.02
$95.00	$96.00	Oct 9	$0.20	$0.80	$0.20	43%	4.00	$95.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$101.00	Aug 28	$0.55	$0.45	$0.55	100%	0.82	$101.45
$91.00	$90.00	Sep 9	$0.26	$0.74	$0.26	54%	2.85	$90.74
$96.00	$95.00	Sep 9	$0.53	$0.47	$0.53	74%	0.89	$95.47
$89.00	$88.00	Sep 9	$0.27	$0.73	$0.27	44%	2.70	$88.73
$99.00	$98.00	Oct 2	$0.60	$0.40	$0.60	67%	0.67	$98.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 198 found (best R:R 0.49, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$100.00	Sep 9	$0.30	$0.30	$0.70	81%	0.43	$99.30
$103.00	$104.00	Sep 9	$0.17	$0.17	$0.83	88%	0.20	$103.17
$101.00	$102.00	Sep 9	$0.16	$0.16	$0.84	86%	0.19	$101.16
$92.00	$92.50	Sep 18	$0.25	$0.25	$0.25	54%	1.00	$92.25
$90.00	$91.00	Aug 28	$0.23	$0.23	$0.77	60%	0.30	$90.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Sep 9	$0.33	$0.33	$0.67	85%	0.49	$81.67
$88.00	$87.00	Oct 2	$0.56	$0.56	$0.44	58%	1.27	$87.44
$85.00	$84.00	Sep 9	$0.37	$0.37	$0.63	74%	0.59	$84.63
$87.00	$86.00	Sep 9	$0.45	$0.45	$0.55	65%	0.82	$86.55
$84.00	$83.00	Sep 18	$0.39	$0.39	$0.61	71%	0.64	$83.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.74, cheapest $0.72)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Aug 28	Aug 31	$0.76	69.3%	37.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Aug 28	Aug 31	$0.72	69.3%	37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 1.15% of stock, avg 9.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Aug 28	$0.34	$0.69	$1.03	$88.97	$91.03	1.15%
$89.00	Aug 28	$0.92	$0.23	$1.15	$87.85	$90.15	1.28%
$91.00	Aug 28	$0.11	$1.43	$1.54	$89.46	$92.54	1.72%
$88.00	Aug 28	$1.85	$0.08	$1.93	$86.07	$89.93	2.15%
$92.00	Aug 28	$0.05	$2.26	$2.31	$89.69	$94.31	2.58%
$90.00	Aug 31	$1.10	$1.41	$2.51	$87.49	$92.51	2.80%
$89.00	Aug 31	$1.60	$0.92	$2.52	$86.48	$91.52	2.81%
$91.00	Aug 31	$0.71	$2.02	$2.73	$88.27	$93.73	3.05%
$88.00	Aug 31	$2.24	$0.57	$2.81	$85.19	$90.81	3.13%
$87.00	Aug 28	$2.80	$0.03	$2.83	$84.17	$89.83	3.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.15% of stock, avg 6.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$88.00	Aug 28	$0.05	$0.08	$0.13	$87.87	$92.13
$91.00	$88.00	Aug 28	$0.11	$0.08	$0.19	$87.81	$91.19
$94.00	$85.00	Aug 31	$0.16	$0.12	$0.28	$84.72	$94.28
$92.00	$89.00	Aug 28	$0.05	$0.23	$0.28	$88.72	$92.28
$94.00	$86.00	Aug 31	$0.16	$0.20	$0.36	$85.64	$94.36
$91.00	$89.00	Aug 28	$0.11	$0.23	$0.34	$88.66	$91.34
$93.00	$85.00	Aug 31	$0.28	$0.12	$0.40	$84.60	$93.40
$93.00	$86.00	Aug 31	$0.28	$0.20	$0.48	$85.52	$93.48
$94.00	$87.00	Aug 31	$0.16	$0.35	$0.51	$86.49	$94.51
$90.00	$88.00	Aug 28	$0.34	$0.08	$0.42	$87.58	$90.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 1.70, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
81/82	99/100	Sep 9	$0.63	$0.37	65%	1.70	$81.37	$99.63
84/85	99/100	Sep 9	$0.67	$0.33	54%	2.03	$84.33	$99.67
86/87	99/100	Sep 9	$0.75	$0.25	46%	3.00	$86.25	$99.75
81/82	101/102	Sep 9	$0.49	$0.51	71%	0.96	$81.51	$101.49
78/79	99/100	Sep 9	$0.44	$0.56	72%	0.79	$78.56	$99.44
83/84	99/100	Sep 9	$0.54	$0.46	59%	1.17	$83.46	$99.54
84/85	101/102	Sep 9	$0.53	$0.47	60%	1.13	$84.47	$101.53
81/82	97/98	Sep 9	$0.51	$0.49	61%	1.04	$81.49	$97.51
86/87	101/102	Sep 9	$0.61	$0.39	51%	1.56	$86.39	$101.61
81/82	94/95	Sep 9	$0.60	$0.40	51%	1.50	$81.40	$94.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 177 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$89.00	$90.00	$91.00	Aug 31	$0.11	$0.89	25%	8.09
$90.00	$91.00	$92.00	Aug 28	$0.17	$0.83	33%	4.88
$89.00	$90.00	$91.00	Aug 28	$0.35	$0.65	55%	1.86
$91.00	$92.00	$93.00	Aug 31	$0.09	$0.91	18%	10.11
$85.00	$86.00	$87.00	Sep 2	$0.05	$0.95	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$91.00	$92.00	Aug 28	$0.09	$0.91	33%	10.11
$89.00	$90.00	$91.00	Aug 28	$0.28	$0.72	56%	2.57
$87.00	$88.00	$89.00	Aug 28	$0.10	$0.90	24%	9.00
$86.00	$87.00	$88.00	Aug 31	$0.07	$0.93	17%	13.29
$89.00	$90.00	$91.00	Aug 31	$0.12	$0.88	25%	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. 128 found (best net $-2.93, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$86.00	1:2	Sep 9	-$2.93	$1.07
$91.00	$92.00	1:2	Aug 31	-$0.19	$0.81
$90.00	$91.00	1:2	Aug 31	-$0.32	$0.68
$92.00	$93.00	1:2	Aug 31	-$0.11	$0.89
$87.00	$88.00	1:2	Aug 28	-$0.90	$0.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$91.00	1:2	Aug 28	-$0.60	$0.40
$89.00	$88.00	1:2	Aug 31	-$0.22	$0.78
$87.00	$86.00	1:2	Aug 31	-$0.05	$0.95
$88.00	$87.00	1:2	Aug 31	-$0.13	$0.87
$82.00	$81.00	1:2	Sep 9	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 7.81%, avg 2.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 9	$7.00	0.54	0.4%	7.81%	8.20%	14	24
$91.00	Oct 9	$6.45	0.52	1.5%	7.19%	8.70%	18	4
$92.00	Oct 9	$5.95	0.50	2.6%	6.64%	9.26%	11	--
$96.00	Oct 9	$4.45	0.41	7.1%	4.96%	12.05%	2	8
$97.00	Oct 9	$4.15	0.39	8.2%	4.63%	12.83%	3	2
$95.00	Oct 9	$4.70	0.43	6.0%	5.24%	11.21%	38	4
$93.00	Oct 9	$5.40	0.47	3.7%	6.02%	9.76%	1	2
$98.00	Oct 9	$3.85	0.37	9.3%	4.29%	13.61%	1	1
$100.00	Oct 9	$3.40	0.34	11.5%	3.79%	15.34%	45	12
$99.00	Oct 9	$3.60	0.35	10.4%	4.02%	14.45%	6	1

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 370,199

Total Puts 190,458

Put/Call Ratio 0.51

Net Difference 179,741

Prior's Put/Call Breakdown

Total Calls 319,087

Total Puts 147,981

Put/Call Ratio 0.46

Net Difference 171,106

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