INTC - Options Database

INTC

INTEL CORP

$90.51 +1.16%

(8/28 18:37) ◀

Monday, August 31, 2026 (10:00am)

▶ (8/31 11:01)

◀ 8/31 10:01 ▶

Option Volume

Detail

ℹ

Current (08/31 10:00am) 102,656

Calls: 69,533 (68%)

Puts: 33,123 (32%)

Prior (08/28) 162,664

Calls: 103,498 (64%)

Puts: 59,166 (36%)

Current vs Prior -36.89%

Calls: -32.82% (Calls)

Puts: -44.02% (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 -85.80%

Calls: -85.20%

Puts: -86.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 10:00am) $16.26M

Calls: $11.72M (72%)

Puts: $4.54M (28%)

Prior (08/28) $35.42M

Calls: $26.83M (76%)

Puts: $8.60M (24%)

Current vs Prior -54.10%

Calls: -56.33%

Puts: -47.14%

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 -94.07%

Calls: -93.21%

Puts: -95.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:00am) 0.48

Prior (08/28) 0.57

Current vs Prior -16.67%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -11.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 10:00am) 5,955,633

Calls: 3,030,582 (51%)

Puts: 2,925,051 (49%)

Prior (08/28) 6,165,287

Calls: 3,157,644 (51%)

Puts: 3,007,643 (49%)

Current vs Prior -3.40%

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 -1.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/31) | Next (09/02)Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 2.28% | 4.45%5.97% | 8.49%10.70% | 17.99%

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

Current vs Prior -28.95% | -3.75%+86.25% | +13.08%-7.78% | -6.26%

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

Current vs 7-Day Avg -32.24% | -14.49%+44.93% | +3.48%+36.85% | +1.05%

Prior 7-Day Eod 3.20% | 4.63%1.25% | 6.29%10.76% | 17.92%

Current vs 7-Day Eod -28.95% | -3.75%+376.61% | +34.85%-0.64% | +0.39%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.34% | 3.97%

Calls: 4.81% | 3.96%

Puts: 5.88% | 3.98%

Prior 5.76% | 7.24%

Calls: 4.61% | 6.74%

Puts: 6.90% | 7.73%

Current vs Prior -7.29% | -45.17%

Prior 7-Day Avg 6.68% | 6.02%

Calls: 6.18% | 5.49%

Puts: 7.18% | 6.54%

Current vs 7-Day Avg -20.11% | -34.01%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($11.72M). Light premium activity with dollar volume down 54% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (69,533 calls vs 33,123 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
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 258 of results (avg 6.4%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 4	2.69	2.76	$2.72	2.6%	2.6K	0.55	13.2K
$101.00	Sep 18	1.51	1.55	$1.53	2.6%	59	0.23	990
$96.00	Sep 18	2.58	2.65	$2.62	2.7%	79	0.35	374
$90.00	Sep 18	4.85	5.00	$4.93	3.0%	582	0.54	10.5K
$95.00	Sep 4	0.96	0.99	$0.98	3.1%	5.2K	0.26	6.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 18	2.80	2.87	$2.84	2.5%	4	0.35	400
$90.00	Sep 4	2.11	2.17	$2.14	2.8%	1.7K	0.45	4.5K
$80.00	Sep 18	0.90	0.93	$0.92	3.3%	271	0.15	30.2K
$91.00	Sep 4	2.63	2.72	$2.68	3.4%	210	0.52	1.3K
$97.00	Sep 18	8.55	8.85	$8.70	3.4%	6	0.68	69

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 68 found (avg $0.44, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Aug 31	0.05	0.06	$0.06	16.7%	1.2K	0.06	1.8K
$93.00	Aug 31	0.11	0.12	$0.12	8.3%	2.7K	0.12	5.0K
$92.00	Aug 31	0.24	0.26	$0.25	8.0%	8.1K	0.23	4.9K
$91.00	Aug 31	0.52	0.55	$0.54	5.6%	5.2K	0.40	3.9K
$100.00	Sep 2	0.08	0.09	$0.09	11.1%	278	0.04	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Aug 31	0.05	0.06	$0.06	16.7%	620	0.06	858
$89.00	Aug 31	0.22	0.24	$0.23	8.7%	2.0K	0.21	3.2K
$90.00	Aug 31	0.50	0.54	$0.52	7.7%	4.1K	0.39	6.2K
$83.00	Sep 2	0.10	0.11	$0.11	9.1%	10	0.05	467
$81.00	Sep 2	0.05	0.06	$0.06	16.7%	106	0.03	307

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Aug 31	16.05	17.95	$17.00	11.2%	4	1.00	14
$75.00	Aug 31	15.15	16.15	$15.65	6.4%	7	1.00	22
$76.00	Aug 31	14.15	15.25	$14.70	7.5%	9	1.00	16
$77.00	Aug 31	12.75	14.35	$13.55	11.8%	6	1.00	11
$78.00	Aug 31	11.80	13.45	$12.63	13.1%	1	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 4	13.85	14.95	$14.40	7.6%	2	1.00	1.1K
$106.00	Sep 4	14.80	16.35	$15.58	9.9%	1	1.00	4.1K
$107.00	Sep 4	15.80	17.45	$16.63	9.9%	--	1.00	149
$108.00	Sep 4	16.50	18.65	$17.58	12.2%	--	1.00	40
$103.00	Aug 31	11.70	12.95	$12.33	10.1%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 88.3K, top 8.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Aug 31	0.24	0.26	$0.25	8.0%	8.1K	0.23	4.9K
$95.00	Aug 31	0.02	0.03	$0.03	33.3%	6.0K	0.03	4.1K
$95.00	Sep 4	0.96	0.99	$0.98	3.1%	5.2K	0.26	6.6K
$91.00	Aug 31	0.52	0.55	$0.54	5.6%	5.2K	0.40	3.9K
$90.00	Aug 31	1.01	1.06	$1.04	4.8%	3.8K	0.61	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 31	0.50	0.54	$0.52	7.7%	4.1K	0.39	6.2K
$88.00	Aug 31	0.09	0.11	$0.10	20.0%	3.3K	0.10	4.7K
$89.00	Aug 31	0.22	0.24	$0.23	8.7%	2.0K	0.21	3.2K
$90.00	Sep 4	2.11	2.17	$2.14	2.8%	1.7K	0.45	4.5K
$86.00	Aug 31	0.02	0.03	$0.03	33.3%	1.3K	0.03	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 40.2%, max 45.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Aug 31	Oct 9	81.1%	55.6%	45.7%	400	490
$90.00	Aug 31	Oct 9	78.8%	55.7%	41.6%	3.8K	6.9K
$91.00	Aug 31	Oct 9	77.4%	55.8%	38.7%	5.2K	3.9K
$92.00	Aug 31	Oct 9	80.1%	60.6%	32.2%	8.1K	4.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Aug 31	Oct 9	81.1%	55.7%	45.5%	2.0K	3.2K
$91.00	Aug 31	Oct 9	78.3%	55.8%	40.2%	1.3K	893
$90.00	Aug 31	Oct 9	78.0%	55.7%	40.1%	4.2K	6.2K
$92.00	Aug 31	Oct 2	80.1%	58.3%	37.4%	459	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 2.61, avg 2.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$98.00	Oct 9	$0.83	$2.17	$0.83	45%	2.61	$95.83
$85.00	$90.00	Sep 14	$3.01	$1.99	$3.01	75%	0.66	$88.01
$84.00	$85.00	Sep 2	$0.62	$0.38	$0.62	92%	0.61	$84.62
$85.00	$86.00	Oct 2	$0.43	$0.57	$0.43	68%	1.33	$85.43
$80.00	$81.00	Sep 25	$0.58	$0.42	$0.58	82%	0.72	$80.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$99.00	Aug 31	$0.63	$0.37	$0.63	100%	0.59	$99.37
$98.00	$97.00	Sep 2	$0.57	$0.43	$0.57	92%	0.75	$97.43
$101.00	$100.00	Sep 11	$0.65	$0.35	$0.65	84%	0.54	$100.35
$99.00	$98.00	Sep 25	$0.53	$0.47	$0.53	69%	0.89	$98.47
$101.00	$100.00	Oct 2	$0.55	$0.45	$0.55	70%	0.82	$100.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 185 found (best R:R 0.74, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$102.00	Sep 9	$0.29	$0.29	$0.71	86%	0.41	$101.29
$91.00	$92.00	Sep 9	$0.54	$0.54	$0.46	51%	1.17	$91.54
$99.00	$100.00	Sep 9	$0.19	$0.19	$0.81	82%	0.23	$99.19
$92.00	$93.00	Oct 9	$0.53	$0.53	$0.47	49%	1.13	$92.53
$92.00	$93.00	Sep 9	$0.43	$0.43	$0.57	56%	0.75	$92.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$85.00	Sep 14	$2.13	$2.13	$2.87	54%	0.74	$87.87
$77.00	$76.00	Oct 9	$0.38	$0.38	$0.62	83%	0.61	$76.62
$78.00	$77.00	Oct 2	$0.30	$0.30	$0.70	83%	0.43	$77.70
$87.00	$86.00	Oct 9	$0.50	$0.50	$0.50	62%	1.00	$86.50
$90.00	$89.00	Sep 9	$0.56	$0.56	$0.44	54%	1.27	$89.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.99, cheapest $0.98)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Aug 31	Sep 2	$0.98	78.8%	61.6%
$91.00	Aug 31	Sep 2	$1.03	77.4%	62.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Aug 31	Sep 2	$0.97	78.0%	61.6%
$91.00	Aug 31	Sep 2	$0.99	78.3%	62.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 1.72% of stock, avg 9.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Aug 31	$1.04	$0.52	$1.56	$88.44	$91.56	1.72%
$91.00	Aug 31	$0.54	$1.02	$1.56	$89.44	$92.56	1.72%
$89.00	Aug 31	$1.75	$0.23	$1.98	$87.02	$90.98	2.19%
$92.00	Aug 31	$0.25	$1.74	$1.99	$90.01	$93.99	2.20%
$88.00	Aug 31	$2.53	$0.10	$2.63	$85.37	$90.63	2.91%
$93.00	Aug 31	$0.12	$2.69	$2.81	$90.19	$95.81	3.10%
$87.00	Aug 31	$3.45	$0.06	$3.51	$83.49	$90.51	3.88%
$90.00	Sep 2	$2.02	$1.49	$3.51	$86.49	$93.51	3.88%
$91.00	Sep 2	$1.57	$2.01	$3.58	$87.42	$94.58	3.96%
$89.00	Sep 2	$2.59	$1.06	$3.65	$85.35	$92.65	4.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 222 found (cheapest 0.13% of stock, avg 6.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$94.00	$87.00	Aug 31	$0.06	$0.06	$0.12	$86.88	$94.12
$94.00	$88.00	Aug 31	$0.06	$0.10	$0.16	$87.84	$94.16
$93.00	$87.00	Aug 31	$0.12	$0.06	$0.18	$86.82	$93.18
$93.00	$88.00	Aug 31	$0.12	$0.10	$0.22	$87.78	$93.22
$94.00	$89.00	Aug 31	$0.06	$0.23	$0.29	$88.71	$94.29
$92.00	$87.00	Aug 31	$0.25	$0.06	$0.31	$86.69	$92.31
$93.00	$89.00	Aug 31	$0.12	$0.23	$0.35	$88.65	$93.35
$92.00	$88.00	Aug 31	$0.25	$0.10	$0.35	$87.65	$92.35
$92.00	$89.00	Aug 31	$0.25	$0.23	$0.48	$88.52	$92.48
$95.00	$86.00	Sep 2	$0.46	$0.34	$0.80	$85.20	$95.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 0.85, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
82/83	101/102	Sep 9	$0.46	$0.54	71%	0.85	$82.54	$101.46
84/85	101/102	Sep 9	$0.51	$0.49	65%	1.04	$84.49	$101.51
85/86	101/102	Sep 9	$0.55	$0.45	60%	1.22	$85.45	$101.55
87/88	101/102	Sep 9	$0.60	$0.40	51%	1.50	$87.40	$101.60
86/87	101/102	Sep 9	$0.53	$0.47	56%	1.13	$86.47	$101.53
77/78	99/100	Oct 2	$0.60	$0.40	49%	1.50	$77.40	$99.60
76/77	101/102	Oct 9	$0.58	$0.42	49%	1.38	$76.42	$101.58
82/83	99/100	Sep 9	$0.36	$0.64	68%	0.56	$82.64	$99.36
77/78	100/101	Oct 2	$0.52	$0.48	51%	1.08	$77.48	$100.52
83/84	99/100	Oct 2	$0.66	$0.34	36%	1.94	$83.34	$99.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Sep 14	$0.90	$4.10	40%	4.56
$88.00	$89.00	$90.00	Aug 31	$0.07	$0.93	28%	13.29
$95.00	$100.00	$105.00	Sep 14	$0.58	$4.42	23%	7.62
$90.00	$91.00	$92.00	Sep 2	$0.06	$0.94	18%	15.67
$90.00	$91.00	$92.00	Aug 31	$0.21	$0.79	39%	3.76

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$89.00	$90.00	$91.00	Aug 31	$0.21	$0.79	39%	3.76
$90.00	$91.00	$92.00	Sep 2	$0.08	$0.92	18%	11.50
$90.00	$91.00	$92.00	Aug 31	$0.22	$0.78	38%	3.55
$89.00	$90.00	$91.00	Sep 2	$0.09	$0.91	18%	10.11
$88.00	$89.00	$90.00	Aug 31	$0.16	$0.84	29%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 130 found (best net $-1.65, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$90.00	1:2	Sep 14	-$1.21	$3.79
$90.00	$95.00	1:2	Sep 14	$0.00	$5.00
$100.00	$105.00	1:2	Sep 14	-$0.06	$4.94
$89.00	$90.00	1:2	Aug 31	-$0.33	$0.67
$93.00	$94.00	1:2	Aug 31	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$98.00	1:2	Sep 9	-$1.65	$5.35
$92.00	$91.00	1:2	Aug 31	-$0.30	$0.70
$93.00	$92.00	1:2	Aug 31	-$0.79	$0.21
$87.00	$86.00	1:2	Aug 31	$0.00	$1.00
$81.00	$80.00	1:2	Sep 2	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 6.68%, avg 2.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.00	Oct 9	$6.05	0.51	1.6%	6.68%	8.33%	4	9
$98.00	Oct 9	$3.80	0.39	8.3%	4.20%	12.47%	2	2
$100.00	Oct 9	$3.50	0.34	10.5%	3.87%	14.35%	47	59
$95.00	Oct 9	$4.65	0.45	5.0%	5.14%	10.10%	--	51
$91.00	Oct 9	$6.40	0.53	0.5%	7.07%	7.61%	3	14
$101.00	Oct 9	$3.20	0.33	11.6%	3.54%	15.13%	3	2
$93.00	Oct 9	$5.35	0.49	2.8%	5.91%	8.66%	4	3
$99.00	Oct 9	$3.40	0.37	9.4%	3.76%	13.14%	2	29
$102.00	Oct 9	$2.80	0.32	12.7%	3.09%	15.79%	2	2
$95.00	Oct 2	$4.35	0.43	5.0%	4.81%	9.77%	32	902

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 69,533

Total Puts 33,123

Put/Call Ratio 0.48

Net Difference 36,410

Prior's Put/Call Breakdown

Total Calls 103,498

Total Puts 59,166

Put/Call Ratio 0.57

Net Difference 44,332

Prior 7-Day Put/Call Summary

Total Calls 3,288,091

Total Puts 1,772,640

Average Put/Call Ratio 0.54

Ratio Trend Falling

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