INTC - Options Database

INTC

INTEL CORP

$89.73 +0.29%

(8/31 10:01) ◀

Monday, August 31, 2026 (11:00am)

▶ (8/31 12:00)

◀ 8/31 11:01 ▶

Option Volume

Detail

ℹ

Current (08/31 11:00am) 184,409

Calls: 122,097 (66%)

Puts: 62,312 (34%)

Prior (08/28) 304,909

Calls: 198,922 (65%)

Puts: 105,987 (35%)

Current vs Prior -39.52%

Calls: -38.62% (Calls)

Puts: -41.21% (Puts)

Prior 7-Day Total 4,886,216

Calls: 3,185,883 (65%)

Puts: 1,700,333 (35%)

Prior 7-Day Average 698,030

Calls: 455,126 (65%)

Puts: 242,904 (35%)

Current vs Prior 7-Day Avg -73.58%

Calls: -73.17%

Puts: -74.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 11:00am) $31.65M

Calls: $20.17M (64%)

Puts: $11.48M (36%)

Prior (08/28) $61.51M

Calls: $39.10M (64%)

Puts: $22.42M (36%)

Current vs Prior -48.54%

Calls: -48.41%

Puts: -48.78%

Prior 7-Day Total $1.73B

Calls: $1.08B (62%)

Puts: $647.76M (38%)

Prior 7-Day Average $246.46M

Calls: $153.92M (62%)

Puts: $92.54M (38%)

Current vs Prior 7-Day Avg -87.16%

Calls: -86.90%

Puts: -87.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 11:00am) 0.51

Prior (08/28) 0.53

Current vs Prior -4.22%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -4.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 11:00am) 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 42,334,727

Calls: 21,432,525 (51%)

Puts: 20,902,202 (49%)

Prior 7-Day Average 6,047,818

Calls: 3,061,789 (51%)

Puts: 2,986,028 (49%)

Current vs Prior 7-Day Avg -1.52%

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 1.82% | 4.08%5.61% | 8.08%10.29% | 17.61%

Prior 2.96% | 4.88%1.25% | 6.29%10.76% | 17.92%

Current vs Prior -38.67% | -16.49%+347.81% | +28.40%-4.43% | -1.72%

Prior 7-Day Avg 3.16% | 5.10%3.67% | 7.90%9.18% | 18.13%

Current vs 7-Day Avg -42.52% | -20.01%+52.59% | +2.30%+12.07% | -2.86%

Prior 7-Day Eod 2.96% | 4.88%1.25% | 6.29%10.76% | 17.92%

Current vs 7-Day Eod -38.67% | -16.49%+347.81% | +28.40%-4.43% | -1.72%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.09% | 5.55%

Calls: 4.12% | 4.55%

Puts: 6.06% | 6.55%

Prior 9.03% | 6.63%

Calls: 6.87% | 6.91%

Puts: 11.19% | 6.36%

Current vs Prior -43.63% | -16.29%

Prior 7-Day Avg 7.30% | 6.12%

Calls: 6.48% | 5.56%

Puts: 8.13% | 6.68%

Current vs 7-Day Avg -30.30% | -9.33%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($20.17M). 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
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 326 of results (avg 6.2%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Sep 4	1.38	1.40	$1.39	1.4%	2.0K	0.37	3.5K
$95.00	Sep 4	0.67	0.68	$0.68	1.5%	10.3K	0.21	6.6K
$80.00	Sep 18	10.70	10.95	$10.83	2.3%	8	0.84	5.4K
$75.00	Sep 4	14.75	15.10	$14.93	2.3%	1	0.98	169
$93.00	Sep 4	1.08	1.11	$1.10	2.7%	1.1K	0.31	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 18	2.18	2.22	$2.20	1.8%	133	0.30	26.2K
$88.00	Sep 4	1.41	1.44	$1.42	2.1%	2.5K	0.36	3.6K
$95.00	Sep 18	7.40	7.60	$7.50	2.7%	38	0.65	25.5K
$93.00	Sep 25	6.80	7.00	$6.90	2.9%	--	0.56	641
$90.00	Sep 9	2.91	3.00	$2.96	3.0%	1.3K	0.49	166

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.45, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Aug 31	0.12	0.14	$0.13	15.4%	9.7K	0.19	3.9K
$92.00	Aug 31	0.05	0.06	$0.06	16.7%	13.4K	0.08	4.9K
$90.00	Aug 31	0.38	0.40	$0.39	5.1%	9.6K	0.43	6.9K
$89.00	Aug 31	0.95	0.99	$0.97	4.1%	2.3K	0.73	487
$97.00	Sep 2	0.13	0.15	$0.14	14.3%	96	0.07	467

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Aug 31	0.06	0.07	$0.07	14.3%	4.4K	0.10	4.7K
$89.00	Aug 31	0.22	0.23	$0.23	4.3%	4.4K	0.27	3.2K
$90.00	Aug 31	0.64	0.68	$0.66	6.1%	10.3K	0.57	6.2K
$84.00	Sep 2	0.13	0.15	$0.14	14.3%	133	0.07	253
$83.00	Sep 2	0.09	0.10	$0.10	10.0%	35	0.05	467

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Aug 31	15.45	16.90	$16.17	9.0%	85	1.00	14
$75.00	Aug 31	14.55	15.70	$15.13	7.6%	41	1.00	22
$76.00	Aug 31	13.40	14.70	$14.05	9.3%	31	1.00	16
$77.00	Aug 31	12.60	13.30	$12.95	5.4%	20	1.00	11
$78.00	Aug 31	11.50	12.20	$11.85	5.9%	66	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Aug 31	4.00	4.35	$4.18	8.4%	20	1.00	360
$95.00	Aug 31	5.00	5.45	$5.23	8.6%	51	1.00	322
$96.00	Aug 31	5.60	6.70	$6.15	17.9%	36	1.00	74
$97.00	Aug 31	6.30	7.45	$6.88	16.7%	6	1.00	36
$98.00	Aug 31	7.45	8.80	$8.13	16.6%	--	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 154.1K, top 13.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Aug 31	0.05	0.06	$0.06	16.7%	13.4K	0.08	4.9K
$95.00	Sep 4	0.67	0.68	$0.68	1.5%	10.3K	0.21	6.6K
$91.00	Aug 31	0.12	0.14	$0.13	15.4%	9.7K	0.19	3.9K
$90.00	Aug 31	0.38	0.40	$0.39	5.1%	9.6K	0.43	6.9K
$95.00	Aug 31	0.00	0.02	$0.01	200.0%	6.5K	0.01	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 31	0.64	0.68	$0.66	6.1%	10.3K	0.57	6.2K
$89.00	Aug 31	0.22	0.23	$0.23	4.3%	4.4K	0.27	3.2K
$88.00	Aug 31	0.06	0.07	$0.07	14.3%	4.4K	0.10	4.7K
$91.00	Aug 31	1.30	1.45	$1.38	10.9%	2.8K	0.81	891
$88.00	Sep 4	1.41	1.44	$1.42	2.1%	2.5K	0.36	3.6K

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 7.0%, max 8.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Aug 31	Oct 9	62.5%	57.6%	8.6%	9.7K	3.9K
$90.00	Aug 31	Oct 9	59.2%	55.3%	7.0%	9.6K	6.9K
$89.00	Aug 31	Oct 9	59.2%	56.1%	5.4%	2.3K	490

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Aug 31	Oct 9	62.5%	57.6%	8.6%	2.8K	893
$90.00	Aug 31	Oct 9	59.2%	55.3%	7.0%	10.4K	6.2K
$89.00	Aug 31	Oct 9	59.3%	56.1%	5.6%	4.5K	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 253 found (best R:R 1.00, avg 2.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$98.00	Oct 9	$0.85	$2.15	$0.85	43%	2.53	$95.85
$93.00	$95.00	Oct 9	$0.57	$1.43	$0.57	47%	2.51	$93.57
$77.00	$78.00	Sep 11	$0.63	$0.37	$0.63	94%	0.59	$77.63
$85.00	$90.00	Sep 14	$2.95	$2.05	$2.95	73%	0.69	$87.95
$85.00	$86.00	Oct 2	$0.45	$0.55	$0.45	67%	1.22	$85.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$105.00	Sep 4	$0.50	$0.50	$0.50	100%	1.00	$105.50
$106.00	$105.00	Sep 25	$0.35	$0.65	$0.35	83%	1.86	$105.65
$101.00	$100.00	Oct 2	$0.53	$0.47	$0.53	72%	0.89	$100.47
$103.00	$102.00	Oct 2	$0.60	$0.40	$0.60	75%	0.67	$102.40
$106.00	$105.00	Oct 2	$0.65	$0.35	$0.65	80%	0.54	$105.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 0.52, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$100.00	Oct 9	$0.48	$0.48	$0.52	64%	0.92	$99.48
$91.00	$92.00	Sep 9	$0.47	$0.47	$0.53	54%	0.89	$91.47
$90.00	$91.00	Oct 9	$0.55	$0.55	$0.45	46%	1.22	$90.55
$90.00	$91.00	Aug 31	$0.26	$0.26	$0.74	57%	0.35	$90.26
$99.00	$100.00	Sep 9	$0.13	$0.13	$0.87	85%	0.15	$99.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Oct 9	$0.34	$0.34	$0.66	81%	0.52	$77.66
$89.00	$88.00	Oct 9	$0.55	$0.55	$0.45	56%	1.22	$88.45
$87.00	$86.00	Oct 9	$0.47	$0.47	$0.53	61%	0.89	$86.53
$89.00	$88.00	Oct 2	$0.52	$0.52	$0.48	56%	1.08	$88.48
$83.00	$82.00	Oct 9	$0.37	$0.37	$0.63	70%	0.59	$82.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.06, cheapest $1.09)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Aug 31	Sep 2	$1.09	59.2%	56.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Aug 31	Sep 2	$1.02	59.2%	56.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 1.17% of stock, avg 9.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Aug 31	$0.39	$0.66	$1.05	$88.95	$91.05	1.17%
$89.00	Aug 31	$0.97	$0.23	$1.20	$87.80	$90.20	1.34%
$91.00	Aug 31	$0.13	$1.38	$1.51	$89.49	$92.51	1.68%
$88.00	Aug 31	$1.97	$0.07	$2.04	$85.96	$90.04	2.27%
$92.00	Aug 31	$0.06	$2.30	$2.36	$89.64	$94.36	2.63%
$87.00	Aug 31	$2.83	$0.03	$2.86	$84.14	$89.86	3.19%
$89.00	Sep 2	$1.98	$1.18	$3.16	$85.84	$92.16	3.52%
$90.00	Sep 2	$1.48	$1.68	$3.16	$86.84	$93.16	3.52%
$93.00	Aug 31	$0.03	$3.30	$3.33	$89.67	$96.33	3.71%
$91.00	Sep 2	$1.08	$2.28	$3.36	$87.64	$94.36	3.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 212 found (cheapest 0.14% of stock, avg 6.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$88.00	Aug 31	$0.06	$0.07	$0.13	$87.87	$92.13
$91.00	$88.00	Aug 31	$0.13	$0.07	$0.20	$87.80	$91.20
$92.00	$89.00	Aug 31	$0.06	$0.23	$0.29	$88.71	$92.29
$91.00	$89.00	Aug 31	$0.13	$0.23	$0.36	$88.64	$91.36
$94.00	$85.00	Sep 2	$0.39	$0.21	$0.60	$84.40	$94.60
$90.00	$88.00	Aug 31	$0.39	$0.07	$0.46	$87.54	$90.46
$94.00	$86.00	Sep 2	$0.39	$0.32	$0.71	$85.29	$94.71
$90.00	$89.00	Aug 31	$0.39	$0.23	$0.62	$88.38	$90.62
$93.00	$85.00	Sep 2	$0.55	$0.21	$0.76	$84.24	$93.76
$93.00	$86.00	Sep 2	$0.55	$0.32	$0.87	$85.13	$93.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 1.22, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
77/78	101/102	Oct 9	$0.55	$0.45	49%	1.22	$77.45	$101.55
84/85	99/100	Sep 9	$0.39	$0.61	63%	0.64	$84.61	$99.39
84/85	95/96	Sep 9	$0.50	$0.50	50%	1.00	$84.50	$95.50
84/85	98/99	Sep 9	$0.40	$0.60	60%	0.67	$84.60	$98.40
82/83	98/98	Sep 18	$0.25	$0.25	48%	1.00	$82.75	$97.75
77/78	100/101	Oct 9	$0.51	$0.49	48%	1.04	$77.49	$100.51
84/85	97/98	Sep 9	$0.41	$0.59	57%	0.69	$84.59	$97.41
85/86	99/100	Sep 9	$0.40	$0.60	58%	0.67	$85.60	$99.40
83/84	98/99	Sep 25	$0.58	$0.42	40%	1.38	$83.42	$98.58
82/82	98/98	Sep 18	$0.23	$0.27	50%	0.85	$82.27	$97.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 5.02, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Sep 14	$0.83	$4.17	34%	5.02
$85.00	$90.00	$95.00	Sep 14	$1.14	$3.86	42%	3.39
$89.00	$90.00	$91.00	Aug 31	$0.32	$0.68	54%	2.12
$90.00	$91.00	$92.00	Aug 31	$0.19	$0.81	35%	4.26
$91.00	$92.00	$93.00	Sep 2	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$89.00	$90.00	$91.00	Aug 31	$0.29	$0.71	54%	2.45
$88.00	$89.00	$90.00	Aug 31	$0.27	$0.73	47%	2.70
$91.00	$92.00	$93.00	Sep 2	$0.07	$0.93	16%	13.29
$89.00	$90.00	$91.00	Sep 4	$0.06	$0.94	14%	15.67
$86.00	$87.00	$88.00	Sep 2	$0.07	$0.93	16%	13.29

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 $-0.70, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$90.00	1:2	Sep 14	-$0.70	$4.30
$90.00	$95.00	1:2	Sep 14	-$0.03	$4.97
$100.00	$105.00	1:2	Sep 14	-$0.08	$4.92
$92.00	$93.00	1:2	Aug 31	$0.00	$1.00
$94.00	$95.00	1:2	Aug 31	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$91.00	1:2	Aug 31	-$0.46	$0.54
$78.00	$75.00	1:2	Sep 9	-$0.05	$2.95
$87.00	$86.00	1:2	Sep 2	-$0.12	$0.88
$86.00	$85.00	1:2	Aug 31	$0.00	$1.00
$86.00	$85.00	1:2	Sep 2	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.23%, avg 2.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$98.00	Oct 9	$3.80	0.38	9.2%	4.23%	13.45%	2	2
$95.00	Oct 9	$4.65	0.43	5.9%	5.18%	11.06%	1	51
$93.00	Oct 9	$5.35	0.47	3.6%	5.96%	9.61%	4	3
$92.00	Oct 9	$5.75	0.50	2.5%	6.41%	8.94%	5	9
$91.00	Oct 9	$6.20	0.52	1.4%	6.91%	8.32%	4	14
$99.00	Oct 9	$3.50	0.36	10.3%	3.90%	14.23%	2	29
$90.00	Oct 9	$6.60	0.54	0.3%	7.36%	7.66%	5	36
$100.00	Oct 9	$3.30	0.33	11.4%	3.68%	15.12%	49	59
$101.00	Oct 9	$3.00	0.32	12.6%	3.34%	15.90%	3	2
$102.00	Oct 9	$2.77	0.30	13.7%	3.09%	16.76%	2	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 122,097

Total Puts 62,312

Put/Call Ratio 0.51

Net Difference 59,785

Prior's Put/Call Breakdown

Total Calls 198,922

Total Puts 105,987

Put/Call Ratio 0.53

Net Difference 92,935

Prior 7-Day Put/Call Summary

Total Calls 3,185,883

Total Puts 1,700,333

Average Put/Call Ratio 0.53

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