INTC - Options Database

INTC

INTEL CORP

$89.47 -2.85%

$89.49 (+0.02%)🌙

as of 08/28 04:00 PM

(8/28 15:16) ◀

Friday, August 28, 2026 (4:00pm)

▶ (8/28 18:37)

◀ 8/28 16:00 ▶

Option Volume

Detail

ℹ

Current (08/28 4:00pm) 758,108

Calls: 498,897 (66%)

Puts: 259,211 (34%)

Prior (08/27) 660,449

Calls: 448,581 (68%)

Puts: 211,868 (32%)

Current vs Prior +14.79%

Calls: +11.22% (Calls)

Puts: +22.35% (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 +4.86%

Calls: +6.21%

Puts: +2.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 4:00pm) $169.50M

Calls: $89.33M (53%)

Puts: $80.17M (47%)

Prior (08/27) $222.27M

Calls: $157.79M (71%)

Puts: $64.48M (29%)

Current vs Prior -23.74%

Calls: -43.39%

Puts: +24.33%

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 -38.16%

Calls: -48.22%

Puts: -21.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 4:00pm) 0.52

Prior (08/27) 0.47

Current vs Prior +10.01%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -3.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28 4:00pm) 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 1.25% | 2.96%1.25% | 6.29%10.76% | 17.92%

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

Current vs Prior -7.54% | +5.59%-60.92% | -16.14%-7.19% | -6.63%

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

Current vs 7-Day Avg -11.82% | -6.19%-69.59% | -23.26%+37.73% | +0.65%

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

Current vs 7-Day Eod -7.54% | +5.59%-60.92% | -16.14%-7.19% | -6.63%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.03% | 6.63%

Calls: 6.87% | 6.91%

Puts: 11.19% | 6.36%

Prior 5.76% | 7.24%

Calls: 4.61% | 6.74%

Puts: 6.90% | 7.73%

Current vs Prior +56.77% | -8.43%

Prior 7-Day Avg 6.68% | 6.02%

Calls: 6.18% | 5.49%

Puts: 7.18% | 6.54%

Current vs 7-Day Avg +35.09% | +10.21%

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
16:00	BULLISH	BULLISH	BULLISH
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 221 of results (avg 7.4%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	4.35	4.50	$4.43	3.4%	2.8K	0.51	9.9K
$95.00	Sep 18	2.55	2.64	$2.60	3.5%	6.1K	0.35	25.1K
$80.00	Aug 28	9.30	9.65	$9.48	3.7%	137	1.00	734
$100.00	Sep 18	1.48	1.54	$1.51	4.0%	6.7K	0.23	53.0K
$90.00	Oct 2	6.00	6.25	$6.13	4.1%	394	0.52	479

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	6.05	6.30	$6.18	4.0%	94	0.48	301
$90.00	Sep 18	4.65	4.85	$4.75	4.2%	2.3K	0.49	29.4K
$95.00	Sep 18	7.75	8.10	$7.93	4.4%	287	0.65	25.6K
$93.00	Oct 2	7.75	8.10	$7.93	4.4%	10	0.55	101
$96.00	Aug 28	6.45	6.75	$6.60	4.5%	238	1.00	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.55, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Aug 31	0.15	0.18	$0.16	18.8%	11.5K	0.12	1.8K
$92.00	Aug 31	0.27	0.30	$0.29	10.3%	10.5K	0.19	1.2K
$91.00	Aug 31	0.47	0.51	$0.49	8.2%	3.8K	0.29	3.0K
$90.00	Aug 31	0.80	0.85	$0.83	6.0%	12.5K	0.42	1.3K
$99.00	Sep 2	0.12	0.14	$0.13	15.4%	249	0.06	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 31	0.07	0.08	$0.08	12.5%	568	0.06	654
$88.00	Aug 31	0.47	0.52	$0.50	10.0%	4.4K	0.29	2.3K
$89.00	Aug 31	0.82	0.87	$0.85	5.9%	4.9K	0.43	1.4K
$82.00	Sep 2	0.14	0.17	$0.16	18.8%	323	0.07	256
$84.00	Sep 2	0.28	0.34	$0.31	19.4%	324	0.12	339

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 292 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Aug 31	13.85	17.35	$15.60	22.4%	6	1.00	12
$75.00	Aug 31	13.20	16.35	$14.78	21.3%	9	1.00	23
$76.00	Aug 31	11.95	15.05	$13.50	23.0%	11	1.00	15
$77.00	Aug 31	10.80	14.35	$12.58	28.2%	4	1.00	12
$78.00	Aug 31	9.70	13.40	$11.55	32.0%	6	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 28	0.48	0.70	$0.59	37.3%	18.4K	1.00	11.6K
$91.00	Aug 28	1.16	1.87	$1.52	46.7%	14.1K	1.00	2.5K
$92.00	Aug 28	2.44	2.82	$2.63	14.4%	8.4K	1.00	2.3K
$92.50	Aug 28	1.78	3.25	$2.52	58.3%	4.2K	1.00	426
$93.00	Aug 28	2.94	3.75	$3.35	24.2%	4.0K	1.00	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 606 active (total vol 556.3K, top 38.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 28	0.01	0.02	$0.02	50.0%	38.1K	0.09	10.5K
$92.00	Aug 28	0.00	0.01	$0.01	100.0%	34.4K	0.01	12.5K
$95.00	Aug 28	0.00	0.01	$0.01	100.0%	27.9K	0.01	22.6K
$91.00	Aug 28	0.00	0.01	$0.01	100.0%	24.2K	0.02	6.1K
$93.00	Aug 28	0.00	0.01	$0.01	100.0%	17.3K	0.01	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 28	0.48	0.70	$0.59	37.3%	18.4K	1.00	11.6K
$89.00	Aug 28	0.01	0.03	$0.02	100.0%	16.8K	0.10	6.4K
$91.00	Aug 28	1.16	1.87	$1.52	46.7%	14.1K	1.00	2.5K
$88.00	Aug 28	0.00	0.01	$0.01	100.0%	11.2K	0.02	5.2K
$90.00	Aug 31	1.26	1.41	$1.34	11.2%	8.8K	0.58	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 286 found (best R:R 9.00, avg 2.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$80.00	Aug 31	$0.40	$0.60	$0.40	100%	1.50	$79.40
$80.00	$85.00	Oct 9	$3.07	$1.93	$3.07	76%	0.63	$83.07
$75.00	$76.00	Sep 4	$0.50	$0.50	$0.50	98%	1.00	$75.50
$82.00	$83.00	Aug 28	$0.55	$0.45	$0.55	100%	0.82	$82.55
$77.00	$78.00	Sep 4	$0.63	$0.37	$0.63	97%	0.59	$77.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$97.00	$96.00	Aug 31	$0.10	$0.90	$0.10	98%	9.00	$96.90
$100.00	$99.00	Aug 31	$0.40	$0.60	$0.40	99%	1.50	$99.60
$95.00	$94.00	Aug 31	$0.45	$0.55	$0.45	95%	1.22	$94.55
$100.00	$98.00	Sep 9	$1.25	$0.75	$1.25	87%	0.60	$98.75
$107.00	$106.00	Sep 25	$0.45	$0.55	$0.45	84%	1.22	$106.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 193 found (best R:R 1.56, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$95.00	Sep 9	$0.46	$0.46	$0.54	67%	0.85	$94.46
$103.00	$104.00	Sep 9	$0.20	$0.20	$0.80	88%	0.25	$103.20
$99.00	$100.00	Sep 9	$0.25	$0.25	$0.75	82%	0.33	$99.25
$102.00	$103.00	Oct 9	$0.37	$0.37	$0.63	71%	0.59	$102.37
$104.00	$105.00	Sep 9	$0.14	$0.14	$0.86	92%	0.16	$104.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$85.00	Sep 9	$0.61	$0.61	$0.39	69%	1.56	$85.39
$88.00	$87.00	Oct 9	$0.70	$0.70	$0.30	58%	2.33	$87.30
$88.00	$87.00	Sep 9	$0.66	$0.66	$0.34	60%	1.94	$87.34
$77.00	$76.00	Oct 9	$0.45	$0.45	$0.55	81%	0.82	$76.55
$83.00	$82.00	Oct 9	$0.48	$0.48	$0.52	69%	0.92	$82.52

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. 171 found (cheapest 0.61% of stock, avg 9.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$89.00	Aug 28	$0.53	$0.02	$0.55	$88.45	$89.55	0.61%
$90.00	Aug 28	$0.02	$0.59	$0.61	$89.39	$90.61	0.68%
$88.00	Aug 28	$1.41	$0.01	$1.42	$86.58	$89.42	1.59%
$91.00	Aug 28	$0.01	$1.52	$1.53	$89.47	$92.53	1.71%
$89.00	Aug 31	$1.31	$0.85	$2.16	$86.84	$91.16	2.41%
$90.00	Aug 31	$0.83	$1.34	$2.17	$87.83	$92.17	2.43%
$88.00	Aug 31	$1.98	$0.50	$2.48	$85.52	$90.48	2.77%
$87.00	Aug 28	$2.51	$0.01	$2.52	$84.48	$89.52	2.82%
$92.50	Aug 28	$0.01	$2.52	$2.53	$89.97	$95.03	2.83%
$91.00	Aug 31	$0.49	$2.04	$2.53	$88.47	$93.53	2.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.04% of stock, avg 6.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$89.00	Aug 28	$0.02	$0.02	$0.04	$88.96	$90.04
$94.00	$85.00	Aug 31	$0.10	$0.08	$0.18	$84.82	$94.18
$93.00	$85.00	Aug 31	$0.16	$0.08	$0.24	$84.76	$93.24
$94.00	$86.00	Aug 31	$0.10	$0.15	$0.25	$85.75	$94.25
$93.00	$86.00	Aug 31	$0.16	$0.15	$0.31	$85.69	$93.31
$94.00	$87.00	Aug 31	$0.10	$0.28	$0.38	$86.62	$94.38
$92.00	$85.00	Aug 31	$0.29	$0.08	$0.37	$84.63	$92.37
$93.00	$87.00	Aug 31	$0.16	$0.28	$0.44	$86.56	$93.44
$92.00	$86.00	Aug 31	$0.29	$0.15	$0.44	$85.56	$92.44
$92.00	$87.00	Aug 31	$0.29	$0.28	$0.57	$86.43	$92.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 4.26, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
85/86	103/104	Sep 9	$0.81	$0.19	58%	4.26	$85.19	$103.81
85/86	99/100	Sep 9	$0.86	$0.14	52%	6.14	$85.14	$99.86
85/86	98/99	Sep 9	$0.79	$0.21	49%	3.76	$85.21	$98.79
85/86	95/96	Sep 9	$0.79	$0.21	42%	3.76	$85.21	$95.79
85/86	96/97	Sep 9	$0.75	$0.25	45%	3.00	$85.25	$96.75
81/82	94/95	Sep 9	$0.67	$0.33	52%	2.03	$81.33	$94.67
79/80	94/95	Sep 9	$0.60	$0.40	57%	1.50	$79.40	$94.60
81/82	103/104	Sep 9	$0.41	$0.59	73%	0.69	$81.59	$103.41
76/77	99/100	Oct 9	$0.68	$0.32	46%	2.12	$76.32	$99.68
81/82	99/100	Sep 9	$0.46	$0.54	67%	0.85	$81.54	$99.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 197 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Aug 28	$0.37	$0.63	89%	1.70
$89.00	$90.00	$91.00	Aug 28	$0.50	$0.50	88%	1.00
$87.00	$88.00	$89.00	Aug 31	$0.09	$0.91	25%	10.11
$91.00	$92.00	$93.00	Aug 31	$0.07	$0.93	17%	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	$0.36	$0.64	90%	1.78
$88.00	$89.00	$90.00	Aug 28	$0.56	$0.44	98%	0.79
$88.00	$89.00	$90.00	Aug 31	$0.14	$0.86	29%	6.14
$90.00	$91.00	$92.00	Sep 4	$0.05	$0.95	12%	19.00
$86.00	$87.00	$88.00	Aug 31	$0.09	$0.91	18%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 129 found (best net $-4.15, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$88.00	1:2	Aug 28	-$0.31	$0.69
$90.00	$91.00	1:2	Aug 31	-$0.15	$0.85
$89.00	$90.00	1:2	Aug 31	-$0.35	$0.65
$91.00	$92.00	1:2	Aug 31	-$0.09	$0.91
$88.00	$89.00	1:2	Aug 31	-$0.64	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Sep 2	-$4.15	$0.85
$92.00	$91.00	1:2	Aug 28	-$0.41	$0.59
$89.00	$88.00	1:2	Aug 31	-$0.15	$0.85
$88.00	$87.00	1:2	Aug 31	-$0.06	$0.94
$90.00	$89.00	1:2	Aug 31	-$0.36	$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 6.76%, avg 2.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$91.00	Oct 9	$6.05	0.51	1.7%	6.76%	8.47%	18	4
$98.00	Oct 9	$3.60	0.37	9.5%	4.02%	13.56%	1	1
$92.00	Oct 9	$5.50	0.49	2.8%	6.15%	8.98%	11	--
$90.00	Oct 9	$6.35	0.53	0.6%	7.10%	7.69%	17	24
$93.00	Oct 9	$5.00	0.46	4.0%	5.59%	9.53%	1	2
$94.00	Oct 9	$4.60	0.44	5.1%	5.14%	10.20%	2	7
$95.00	Oct 9	$4.25	0.42	6.2%	4.75%	10.93%	49	4
$96.00	Oct 9	$3.95	0.40	7.3%	4.41%	11.71%	2	8
$97.00	Oct 9	$3.65	0.38	8.4%	4.08%	12.50%	3	2
$101.00	Oct 9	$2.85	0.31	12.9%	3.19%	16.07%	2	--

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 498,897

Total Puts 259,211

Put/Call Ratio 0.52

Net Difference 239,686

Prior's Put/Call Breakdown

Total Calls 448,581

Total Puts 211,868

Put/Call Ratio 0.47

Net Difference 236,713

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