INTC - Options Database

INTC

INTEL CORP

$89.56 -2.75%

(8/28 14:00) ◀

Friday, August 28, 2026 (3:00pm)

▶ (8/28 15:16)

◀ 8/28 15:00 ▶

Option Volume

Detail

ℹ

Current (08/28 3:00pm) 686,933

Calls: 452,798 (66%)

Puts: 234,135 (34%)

Prior (08/27) 581,965

Calls: 388,642 (67%)

Puts: 193,323 (33%)

Current vs Prior +18.04%

Calls: +16.51% (Calls)

Puts: +21.11% (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 -4.98%

Calls: -3.60%

Puts: -7.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 3:00pm) $154.80M

Calls: $81.96M (53%)

Puts: $72.84M (47%)

Prior (08/27) $188.08M

Calls: $118.03M (63%)

Puts: $70.05M (37%)

Current vs Prior -17.70%

Calls: -30.56%

Puts: +3.99%

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 -43.52%

Calls: -52.49%

Puts: -28.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 3:00pm) 0.52

Prior (08/27) 0.50

Current vs Prior +3.95%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -4.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28 3:00pm) 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 1.41% | 3.08%1.41% | 6.44%10.89% | 18.07%

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

Current vs Prior -56.08% | -33.38%-56.08% | -14.14%-6.13% | -5.85%

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

Current vs 7-Day Avg -58.11% | -40.81%-65.82% | -21.43%+39.30% | +1.49%

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

Current vs 7-Day Eod -56.08% | -33.38%-56.08% | -14.14%-6.13% | -5.85%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.32% | 5.08%

Calls: 13.64% | 4.29%

Puts: 15.00% | 5.88%

Prior 5.76% | 7.24%

Calls: 4.61% | 6.74%

Puts: 6.90% | 7.73%

Current vs Prior +148.61% | -29.83%

Prior 7-Day Avg 6.68% | 6.02%

Calls: 6.18% | 5.49%

Puts: 7.18% | 6.54%

Current vs 7-Day Avg +114.23% | -15.55%

Liquidity Pricy

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
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 350 of results (avg 6.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 4	2.42	2.45	$2.44	1.2%	2.8K	0.49	11.5K
$100.00	Sep 18	1.53	1.55	$1.54	1.3%	5.4K	0.23	53.0K
$91.00	Sep 2	1.39	1.41	$1.40	1.4%	2.6K	0.40	778
$80.00	Sep 18	10.70	10.95	$10.83	2.3%	285	0.82	5.4K
$95.00	Sep 18	2.62	2.69	$2.66	2.6%	5.9K	0.35	25.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 4	0.86	0.88	$0.87	2.3%	2.2K	0.23	3.7K
$94.00	Sep 18	7.15	7.35	$7.25	2.8%	39	0.62	29
$72.50	Sep 18	0.33	0.34	$0.34	2.9%	86	0.06	4.2K
$95.00	Sep 18	7.85	8.10	$7.98	3.1%	283	0.65	25.6K
$90.00	Sep 18	4.70	4.85	$4.78	3.1%	2.1K	0.49	29.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 67 found (avg $0.49, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 28	0.11	0.13	$0.12	16.7%	28.9K	0.28	10.5K
$89.00	Aug 28	0.61	0.70	$0.66	13.6%	6.8K	0.77	2.7K
$94.00	Aug 31	0.10	0.12	$0.11	18.2%	3.2K	0.08	502
$93.00	Aug 31	0.18	0.19	$0.19	5.3%	10.6K	0.13	1.8K
$92.00	Aug 31	0.30	0.33	$0.32	9.4%	9.2K	0.20	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 28	0.55	0.64	$0.60	15.0%	17.1K	0.72	11.6K
$85.00	Aug 31	0.09	0.10	$0.10	10.0%	455	0.07	654
$86.00	Aug 31	0.16	0.18	$0.17	11.8%	869	0.11	1.6K
$87.00	Aug 31	0.28	0.31	$0.30	10.0%	758	0.18	438
$88.00	Aug 31	0.50	0.54	$0.52	7.7%	4.1K	0.29	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 286 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Aug 28	16.10	16.65	$16.38	3.4%	82	1.00	58
$74.00	Aug 28	15.15	15.90	$15.53	4.8%	81	1.00	72
$75.00	Aug 28	14.25	14.75	$14.50	3.4%	93	1.00	61
$76.00	Aug 28	13.30	13.75	$13.53	3.3%	85	1.00	48
$77.00	Aug 28	12.20	12.85	$12.52	5.2%	10	1.00	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 28	15.05	16.25	$15.65	7.7%	--	1.00	18
$106.00	Aug 28	16.00	17.20	$16.60	7.2%	--	1.00	26
$101.00	Aug 28	10.95	12.25	$11.60	11.2%	5	1.00	53
$102.00	Aug 28	12.10	13.15	$12.63	8.3%	12	1.00	26
$103.00	Aug 28	13.00	14.05	$13.53	7.8%	23	1.00	61

Most actively traded options today. High liquidity = easy entry/exit. 594 active (total vol 502.8K, top 34.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Aug 28	0.00	0.01	$0.01	100.0%	34.2K	0.01	12.5K
$90.00	Aug 28	0.11	0.13	$0.12	16.7%	28.9K	0.28	10.5K
$95.00	Aug 28	0.00	0.01	$0.01	100.0%	27.3K	0.01	22.6K
$91.00	Aug 28	0.02	0.03	$0.03	33.3%	22.3K	0.06	6.1K
$93.00	Aug 28	0.00	0.01	$0.01	100.0%	17.1K	0.01	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 28	0.55	0.64	$0.60	15.0%	17.1K	0.72	11.6K
$89.00	Aug 28	0.09	0.12	$0.11	27.3%	14.0K	0.23	6.4K
$91.00	Aug 28	1.43	1.57	$1.50	9.3%	13.9K	0.94	2.5K
$88.00	Aug 28	0.02	0.03	$0.03	33.3%	11.0K	0.06	5.2K
$92.00	Aug 28	2.33	2.61	$2.47	11.3%	8.3K	0.99	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 25.1%, max 33.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Aug 28	Oct 2	72.9%	54.7%	33.4%	6.8K	3.3K
$90.00	Aug 28	Oct 9	69.0%	58.2%	18.4%	28.9K	10.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Aug 28	Oct 9	72.9%	56.0%	30.3%	14.0K	6.4K
$90.00	Aug 28	Oct 9	69.0%	58.2%	18.4%	17.1K	11.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 275 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	75%	0.57	$83.18
$95.00	$96.00	Oct 9	$0.18	$0.82	$0.18	42%	4.56	$95.18
$92.00	$93.00	Oct 9	$0.27	$0.73	$0.27	49%	2.70	$92.27
$88.00	$90.00	Oct 9	$0.90	$1.10	$0.90	57%	1.22	$88.90
$90.00	$91.00	Oct 9	$0.32	$0.68	$0.32	53%	2.13	$90.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$99.00	Sep 2	$0.57	$0.43	$0.57	96%	0.75	$99.43
$106.00	$105.00	Sep 4	$0.60	$0.40	$0.60	97%	0.67	$105.40
$103.00	$102.00	Sep 4	$0.62	$0.38	$0.62	95%	0.61	$102.38
$104.00	$103.00	Oct 2	$0.50	$0.50	$0.50	76%	1.00	$103.50
$106.00	$105.00	Sep 25	$0.62	$0.38	$0.62	83%	0.61	$105.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 191 found (best R:R 1.27, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$95.00	Oct 9	$0.52	$0.52	$0.48	56%	1.08	$94.52
$101.00	$102.00	Sep 9	$0.13	$0.13	$0.87	88%	0.15	$101.13
$93.00	$94.00	Sep 9	$0.35	$0.35	$0.65	64%	0.54	$93.35
$96.00	$97.00	Sep 9	$0.23	$0.23	$0.77	76%	0.30	$96.23
$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
$86.00	$85.00	Oct 9	$0.56	$0.56	$0.44	62%	1.27	$85.44
$82.00	$81.00	Sep 9	$0.31	$0.31	$0.69	84%	0.45	$81.69
$80.00	$79.00	Oct 9	$0.39	$0.39	$0.61	75%	0.64	$79.61
$84.00	$83.00	Sep 9	$0.34	$0.34	$0.66	77%	0.52	$83.66
$87.00	$86.00	Sep 9	$0.46	$0.46	$0.54	64%	0.85	$86.54

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 0.80% of stock, avg 9.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Aug 28	$0.12	$0.60	$0.72	$89.28	$90.72	0.80%
$89.00	Aug 28	$0.66	$0.11	$0.77	$88.23	$89.77	0.86%
$91.00	Aug 28	$0.03	$1.50	$1.53	$89.47	$92.53	1.71%
$88.00	Aug 28	$1.55	$0.03	$1.58	$86.42	$89.58	1.76%
$89.00	Aug 31	$1.40	$0.86	$2.26	$86.74	$91.26	2.52%
$90.00	Aug 31	$0.90	$1.36	$2.26	$87.74	$92.26	2.52%
$92.00	Aug 28	$0.01	$2.47	$2.48	$89.52	$94.48	2.77%
$91.00	Aug 31	$0.54	$2.01	$2.55	$88.45	$93.55	2.85%
$87.00	Aug 28	$2.54	$0.02	$2.56	$84.44	$89.56	2.86%
$88.00	Aug 31	$2.05	$0.52	$2.57	$85.43	$90.57	2.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.07% of stock, avg 6.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$88.00	Aug 28	$0.03	$0.03	$0.06	$87.94	$91.06
$91.00	$89.00	Aug 28	$0.03	$0.11	$0.14	$88.86	$91.14
$90.00	$88.00	Aug 28	$0.12	$0.03	$0.15	$87.85	$90.15
$94.00	$85.00	Aug 31	$0.11	$0.10	$0.21	$84.79	$94.21
$90.00	$89.00	Aug 28	$0.12	$0.11	$0.23	$88.77	$90.23
$94.00	$86.00	Aug 31	$0.11	$0.17	$0.28	$85.72	$94.28
$93.00	$85.00	Aug 31	$0.19	$0.10	$0.29	$84.71	$93.29
$93.00	$86.00	Aug 31	$0.19	$0.17	$0.36	$85.64	$93.36
$94.00	$87.00	Aug 31	$0.11	$0.30	$0.41	$86.59	$94.41
$92.00	$85.00	Aug 31	$0.32	$0.10	$0.42	$84.58	$92.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 0.79, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
81/82	101/102	Sep 9	$0.44	$0.56	72%	0.79	$81.56	$101.44
81/82	96/97	Sep 9	$0.54	$0.46	60%	1.17	$81.46	$96.54
83/84	101/102	Sep 9	$0.47	$0.53	65%	0.89	$83.53	$101.47
81/82	99/100	Sep 9	$0.43	$0.57	68%	0.75	$81.57	$99.43
83/84	96/97	Sep 9	$0.57	$0.43	53%	1.33	$83.43	$96.57
81/82	98/99	Sep 9	$0.42	$0.58	66%	0.72	$81.58	$98.42
83/84	99/100	Sep 9	$0.46	$0.54	61%	0.85	$83.54	$99.46
81/82	94/95	Sep 9	$0.53	$0.47	53%	1.13	$81.47	$94.53
81/82	95/96	Sep 9	$0.48	$0.52	57%	0.92	$81.52	$95.48
79/80	99/100	Oct 9	$0.64	$0.36	41%	1.78	$79.36	$99.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 1.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Aug 28	$0.35	$0.65	67%	1.86
$90.00	$91.00	$92.00	Aug 28	$0.07	$0.93	26%	13.29
$89.00	$90.00	$91.00	Aug 28	$0.45	$0.55	71%	1.22
$86.00	$87.00	$88.00	Aug 31	$0.07	$0.93	18%	13.29
$89.00	$90.00	$91.00	Aug 31	$0.14	$0.86	28%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$89.00	$90.00	$91.00	Aug 28	$0.41	$0.59	70%	1.44
$90.00	$91.00	$92.00	Aug 28	$0.07	$0.93	26%	13.29
$88.00	$89.00	$90.00	Aug 28	$0.41	$0.59	66%	1.44
$87.00	$88.00	$89.00	Aug 28	$0.07	$0.93	20%	13.29
$90.00	$91.00	$92.00	Aug 31	$0.12	$0.88	24%	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. 126 found (best net $-0.53, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$88.00	1:2	Aug 28	-$0.56	$0.44
$90.00	$91.00	1:2	Aug 31	-$0.18	$0.82
$91.00	$92.00	1:2	Aug 31	-$0.10	$0.90
$89.00	$90.00	1:2	Aug 31	-$0.40	$0.60
$92.00	$93.00	1:2	Aug 31	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$91.00	1:2	Aug 28	-$0.53	$0.47
$89.00	$88.00	1:2	Aug 31	-$0.18	$0.82
$88.00	$87.00	1:2	Aug 31	-$0.08	$0.92
$90.00	$89.00	1:2	Aug 31	-$0.36	$0.64
$75.00	$73.00	1:2	Sep 9	-$0.02	$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 5.75%, avg 2.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$94.00	Oct 9	$5.15	0.45	5.0%	5.75%	10.71%	2	7
$93.00	Oct 9	$5.40	0.47	3.8%	6.03%	9.87%	1	2
$97.00	Oct 9	$4.10	0.39	8.3%	4.58%	12.89%	3	2
$95.00	Oct 9	$4.70	0.42	6.1%	5.25%	11.32%	38	4
$91.00	Oct 9	$6.20	0.51	1.6%	6.92%	8.53%	18	4
$98.00	Oct 9	$3.80	0.37	9.4%	4.24%	13.67%	1	1
$99.00	Oct 9	$3.60	0.35	10.5%	4.02%	14.56%	7	1
$96.00	Oct 9	$4.25	0.41	7.2%	4.75%	11.94%	2	8
$90.00	Oct 9	$6.65	0.53	0.5%	7.43%	7.92%	16	24
$100.00	Oct 9	$3.40	0.33	11.7%	3.80%	15.45%	62	12

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 452,798

Total Puts 234,135

Put/Call Ratio 0.52

Net Difference 218,663

Prior's Put/Call Breakdown

Total Calls 388,642

Total Puts 193,323

Put/Call Ratio 0.50

Net Difference 195,319

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