INTC - Options Database

INTC

INTEL CORP

$89.46 -2.86%

(8/28 13:00) ◀

Friday, August 28, 2026 (2:00pm)

▶ (8/28 15:00)

◀ 8/28 14:00 ▶

Option Volume

Detail

ℹ

Current (08/28 2:00pm) 634,379

Calls: 418,627 (66%)

Puts: 215,752 (34%)

Prior (08/27) 526,430

Calls: 355,693 (68%)

Puts: 170,737 (32%)

Current vs Prior +20.51%

Calls: +17.69% (Calls)

Puts: +26.37% (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 -12.25%

Calls: -10.88%

Puts: -14.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 2:00pm) $139.64M

Calls: $74.00M (53%)

Puts: $65.65M (47%)

Prior (08/27) $171.48M

Calls: $111.63M (65%)

Puts: $59.85M (35%)

Current vs Prior -18.57%

Calls: -33.71%

Puts: +9.69%

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 -49.05%

Calls: -57.10%

Puts: -35.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 2:00pm) 0.52

Prior (08/27) 0.48

Current vs Prior +7.37%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -4.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28 2:00pm) 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 1.52% | 3.16%1.52% | 6.39%10.93% | 18.35%

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

Current vs Prior -52.54% | -31.62%-52.54% | -14.79%-5.73% | -4.34%

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

Current vs 7-Day Avg -54.74% | -39.25%-63.07% | -22.02%+39.89% | +3.11%

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

Current vs 7-Day Eod -52.54% | -31.62%-52.54% | -14.79%-5.73% | -4.34%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.30% | 7.76%

Calls: 10.61% | 5.67%

Puts: 10.00% | 9.86%

Prior 5.76% | 7.24%

Calls: 4.61% | 6.74%

Puts: 6.90% | 7.73%

Current vs Prior +78.82% | +7.18%

Prior 7-Day Avg 6.68% | 6.02%

Calls: 6.18% | 5.49%

Puts: 7.18% | 6.54%

Current vs 7-Day Avg +54.09% | +29.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.52.

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
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 301 of results (avg 6.6%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 4	2.37	2.41	$2.39	1.7%	1.6K	0.49	11.5K
$92.00	Sep 4	1.62	1.66	$1.64	2.4%	3.5K	0.37	2.1K
$93.00	Sep 4	1.32	1.36	$1.34	3.0%	2.7K	0.32	1.2K
$95.00	Sep 18	2.62	2.70	$2.66	3.0%	5.8K	0.35	25.1K
$91.00	Sep 4	1.96	2.02	$1.99	3.0%	7.6K	0.43	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 4	1.48	1.50	$1.49	1.3%	819	0.33	855
$87.00	Aug 31	0.32	0.33	$0.33	3.0%	691	0.19	438
$90.00	Sep 18	4.70	4.85	$4.78	3.1%	1.9K	0.49	29.4K
$90.00	Sep 4	2.79	2.88	$2.84	3.2%	1.5K	0.52	4.3K
$92.50	Sep 18	6.20	6.40	$6.30	3.2%	279	0.57	6.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.53, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 28	0.16	0.18	$0.17	11.8%	22.8K	0.29	10.5K
$89.00	Aug 28	0.62	0.69	$0.66	10.6%	5.5K	0.70	2.7K
$94.00	Aug 31	0.10	0.12	$0.11	18.2%	3.1K	0.08	502
$95.00	Aug 31	0.07	0.08	$0.08	12.5%	3.4K	0.06	2.9K
$93.00	Aug 31	0.18	0.19	$0.19	5.3%	10.0K	0.13	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Aug 28	0.17	0.20	$0.19	15.8%	12.4K	0.30	6.4K
$90.00	Aug 28	0.66	0.73	$0.70	10.0%	16.5K	0.71	11.6K
$85.00	Aug 31	0.11	0.13	$0.12	16.7%	424	0.08	654
$86.00	Aug 31	0.18	0.21	$0.20	15.0%	818	0.12	1.6K
$87.00	Aug 31	0.32	0.33	$0.33	3.0%	691	0.19	438

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 286 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Aug 28	16.10	16.80	$16.45	4.3%	82	1.00	58
$74.00	Aug 28	15.20	15.90	$15.55	4.5%	81	1.00	72
$75.00	Aug 28	14.30	14.80	$14.55	3.4%	87	1.00	61
$76.00	Aug 28	13.35	13.80	$13.58	3.3%	79	1.00	48
$77.00	Aug 28	12.30	12.85	$12.58	4.4%	10	1.00	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Aug 28	2.86	3.15	$3.01	9.6%	4.2K	1.00	426
$93.00	Aug 28	3.15	4.05	$3.60	25.0%	3.4K	1.00	1.5K
$94.00	Aug 28	4.25	4.60	$4.43	7.9%	882	1.00	1.5K
$95.00	Aug 28	5.25	5.65	$5.45	7.3%	2.2K	1.00	5.2K
$96.00	Aug 28	6.25	6.80	$6.53	8.4%	170	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 591 active (total vol 466.7K, top 32.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Aug 28	0.01	0.02	$0.02	50.0%	32.8K	0.03	12.5K
$95.00	Aug 28	0.00	0.01	$0.01	100.0%	27.0K	0.01	22.6K
$90.00	Aug 28	0.16	0.18	$0.17	11.8%	22.8K	0.29	10.5K
$91.00	Aug 28	0.04	0.05	$0.05	20.0%	21.2K	0.09	6.1K
$93.00	Aug 28	0.00	0.01	$0.01	100.0%	17.0K	0.01	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 28	0.66	0.73	$0.70	10.0%	16.5K	0.71	11.6K
$91.00	Aug 28	1.35	1.64	$1.50	19.3%	13.8K	0.91	2.5K
$89.00	Aug 28	0.17	0.20	$0.19	15.8%	12.4K	0.30	6.4K
$88.00	Aug 28	0.03	0.04	$0.04	25.0%	10.3K	0.07	5.2K
$92.00	Aug 28	2.22	2.60	$2.41	15.8%	8.2K	0.96	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. 4 strikes (avg 17.6%, max 19.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Aug 28	Oct 2	65.7%	55.2%	19.0%	5.5K	3.3K
$90.00	Aug 28	Oct 9	66.3%	56.2%	18.0%	22.8K	10.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Aug 28	Oct 9	66.3%	56.2%	18.0%	16.5K	11.6K
$89.00	Aug 28	Oct 9	65.7%	56.8%	15.6%	12.4K	6.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 282 found (best R:R 0.57, avg 2.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$85.00	Oct 9	$3.18	$1.82	$3.18	76%	0.57	$83.18
$90.00	$91.00	Oct 9	$0.25	$0.75	$0.25	54%	3.00	$90.25
$85.00	$87.00	Oct 9	$1.02	$0.98	$1.02	65%	0.96	$86.02
$92.00	$93.00	Oct 9	$0.27	$0.73	$0.27	49%	2.70	$92.27
$85.00	$86.00	Sep 9	$0.52	$0.48	$0.52	73%	0.92	$85.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$99.00	Sep 2	$0.63	$0.37	$0.63	94%	0.59	$99.37
$106.00	$105.00	Sep 25	$0.52	$0.48	$0.52	82%	0.92	$105.48
$103.00	$102.00	Sep 4	$0.65	$0.35	$0.65	93%	0.54	$102.35
$101.00	$100.00	Oct 2	$0.53	$0.47	$0.53	71%	0.89	$100.47
$97.00	$96.00	Oct 9	$0.48	$0.52	$0.48	61%	1.08	$96.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 194 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	$0.25	$0.25	$0.75	82%	0.33	$99.25
$91.00	$92.00	Oct 9	$0.58	$0.58	$0.42	48%	1.38	$91.58
$93.00	$94.00	Oct 9	$0.48	$0.48	$0.52	53%	0.92	$93.48
$91.00	$92.00	Aug 31	$0.24	$0.24	$0.76	69%	0.32	$91.24
$90.00	$91.00	Aug 31	$0.36	$0.36	$0.64	56%	0.56	$90.36

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	84%	0.49	$81.67
$85.00	$84.00	Oct 9	$0.53	$0.53	$0.47	65%	1.13	$84.47
$77.00	$76.00	Oct 9	$0.35	$0.35	$0.65	81%	0.54	$76.65
$84.00	$83.00	Sep 9	$0.35	$0.35	$0.65	77%	0.54	$83.65
$80.00	$79.00	Oct 9	$0.37	$0.37	$0.63	76%	0.59	$79.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.73, cheapest $0.72)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Aug 28	Aug 31	$0.75	65.7%	34.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Aug 28	Aug 31	$0.72	65.7%	34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 0.95% of stock, avg 9.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$89.00	Aug 28	$0.66	$0.19	$0.85	$88.15	$89.85	0.95%
$90.00	Aug 28	$0.17	$0.70	$0.87	$89.13	$90.87	0.97%
$91.00	Aug 28	$0.05	$1.50	$1.55	$89.45	$92.55	1.73%
$88.00	Aug 28	$1.56	$0.04	$1.60	$86.40	$89.60	1.79%
$89.00	Aug 31	$1.41	$0.91	$2.32	$86.68	$91.32	2.59%
$90.00	Aug 31	$0.92	$1.42	$2.34	$87.66	$92.34	2.62%
$92.00	Aug 28	$0.02	$2.41	$2.43	$89.57	$94.43	2.72%
$87.00	Aug 28	$2.55	$0.02	$2.57	$84.43	$89.57	2.87%
$91.00	Aug 31	$0.56	$2.04	$2.60	$88.40	$93.60	2.91%
$88.00	Aug 31	$2.04	$0.57	$2.61	$85.39	$90.61	2.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.10% of stock, avg 6.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$88.00	Aug 28	$0.05	$0.04	$0.09	$87.91	$91.09
$94.00	$85.00	Aug 31	$0.11	$0.12	$0.23	$84.77	$94.23
$90.00	$88.00	Aug 28	$0.17	$0.04	$0.21	$87.79	$90.21
$91.00	$89.00	Aug 28	$0.05	$0.19	$0.24	$88.76	$91.24
$94.00	$86.00	Aug 31	$0.11	$0.20	$0.31	$85.69	$94.31
$93.00	$85.00	Aug 31	$0.19	$0.12	$0.31	$84.69	$93.31
$90.00	$89.00	Aug 28	$0.17	$0.19	$0.36	$88.64	$90.36
$93.00	$86.00	Aug 31	$0.19	$0.20	$0.39	$85.61	$93.39
$94.00	$87.00	Aug 31	$0.11	$0.33	$0.44	$86.56	$94.44
$92.00	$85.00	Aug 31	$0.32	$0.12	$0.44	$84.56	$92.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 1.38, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
81/82	99/100	Sep 9	$0.58	$0.42	66%	1.38	$81.42	$99.58
83/84	99/100	Sep 9	$0.60	$0.40	59%	1.50	$83.40	$99.60
85/86	99/100	Sep 9	$0.65	$0.35	50%	1.86	$85.35	$99.65
81/82	94/95	Sep 9	$0.62	$0.38	52%	1.63	$81.38	$94.62
81/82	96/97	Sep 9	$0.52	$0.48	60%	1.08	$81.48	$96.52
84/85	99/100	Sep 9	$0.56	$0.44	55%	1.27	$84.44	$99.56
81/82	97/98	Sep 9	$0.48	$0.52	63%	0.92	$81.52	$97.48
83/84	94/95	Sep 9	$0.64	$0.36	45%	1.78	$83.36	$94.64
81/82	95/96	Sep 9	$0.52	$0.48	56%	1.08	$81.48	$95.52
83/84	96/97	Sep 9	$0.54	$0.46	53%	1.17	$83.46	$96.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 175 found (best R:R 2.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.00	$88.00	$89.00	Aug 28	$0.09	$0.91	27%	10.11
$90.00	$91.00	$92.00	Aug 28	$0.09	$0.91	26%	10.11
$89.00	$90.00	$91.00	Aug 28	$0.37	$0.63	61%	1.70
$88.00	$89.00	$90.00	Aug 28	$0.41	$0.59	63%	1.44
$89.00	$90.00	$91.00	Aug 31	$0.13	$0.87	27%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$89.00	$90.00	$91.00	Aug 28	$0.29	$0.71	61%	2.45
$88.00	$89.00	$90.00	Aug 28	$0.36	$0.64	63%	1.78
$89.00	$90.00	$91.00	Aug 31	$0.11	$0.89	27%	8.09
$90.00	$91.00	$92.00	Aug 28	$0.11	$0.89	26%	8.09
$87.00	$88.00	$89.00	Aug 31	$0.10	$0.90	23%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-0.57, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$88.00	1:2	Aug 28	-$0.57	$0.43
$90.00	$91.00	1:2	Aug 31	-$0.20	$0.80
$91.00	$92.00	1:2	Aug 31	-$0.08	$0.92
$92.00	$93.00	1:2	Aug 31	-$0.06	$0.94
$89.00	$90.00	1:2	Aug 31	-$0.43	$0.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$91.00	1:2	Aug 28	-$0.59	$0.41
$88.00	$87.00	1:2	Aug 31	-$0.09	$0.91
$89.00	$88.00	1:2	Aug 31	-$0.23	$0.77
$90.00	$89.00	1:2	Aug 31	-$0.40	$0.60
$87.00	$86.00	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. 136 found (best yield 7.04%, avg 2.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$91.00	Oct 9	$6.30	0.52	1.7%	7.04%	8.76%	18	4
$94.00	Oct 9	$5.05	0.45	5.1%	5.64%	10.72%	1	7
$95.00	Oct 9	$4.70	0.43	6.2%	5.25%	11.45%	38	4
$93.00	Oct 9	$5.40	0.47	4.0%	6.04%	9.99%	1	2
$90.00	Oct 9	$6.75	0.54	0.6%	7.55%	8.15%	16	24
$97.00	Oct 9	$4.10	0.39	8.4%	4.58%	13.01%	3	2
$98.00	Oct 9	$3.80	0.37	9.6%	4.25%	13.79%	1	1
$96.00	Oct 9	$4.25	0.41	7.3%	4.75%	12.06%	2	8
$99.00	Oct 9	$3.55	0.35	10.7%	3.97%	14.63%	7	1
$92.00	Oct 9	$5.60	0.49	2.8%	6.26%	9.10%	11	--

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 418,627

Total Puts 215,752

Put/Call Ratio 0.52

Net Difference 202,875

Prior's Put/Call Breakdown

Total Calls 355,693

Total Puts 170,737

Put/Call Ratio 0.48

Net Difference 184,956

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