INTC - Options Database

INTC

INTEL CORP

$89.16 -0.35%

(8/31 11:01) ◀

Monday, August 31, 2026 (12:00pm)

▶ (8/31 13:00)

◀ 8/31 12:00 ▶

Option Volume

Detail

ℹ

Current (08/31 12:00pm) 258,443

Calls: 171,538 (66%)

Puts: 86,905 (34%)

Prior (08/28) 427,232

Calls: 285,823 (67%)

Puts: 141,409 (33%)

Current vs Prior -39.51%

Calls: -39.98% (Calls)

Puts: -38.54% (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 -62.98%

Calls: -62.31%

Puts: -64.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 12:00pm) $52.64M

Calls: $32.20M (61%)

Puts: $20.44M (39%)

Prior (08/28) $91.28M

Calls: $50.84M (56%)

Puts: $40.44M (44%)

Current vs Prior -42.33%

Calls: -36.66%

Puts: -49.46%

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 -78.64%

Calls: -79.08%

Puts: -77.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 12:00pm) 0.51

Prior (08/28) 0.49

Current vs Prior +2.40%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -5.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 12:00pm) 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 1.67% | 3.97%5.48% | 7.94%10.15% | 17.44%

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

Current vs Prior -43.58% | -18.71%+338.13% | +26.19%-5.70% | -2.66%

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

Current vs 7-Day Avg -47.12% | -22.14%+49.29% | +0.54%+10.59% | -3.79%

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

Current vs 7-Day Eod -43.58% | -18.71%+338.13% | +26.19%-5.70% | -2.66%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.49% | 5.33%

Calls: 5.77% | 5.00%

Puts: 7.22% | 5.67%

Prior 9.03% | 6.63%

Calls: 6.87% | 6.91%

Puts: 11.19% | 6.36%

Current vs Prior -28.13% | -19.61%

Prior 7-Day Avg 7.30% | 6.12%

Calls: 6.48% | 5.56%

Puts: 8.13% | 6.68%

Current vs 7-Day Avg -11.13% | -12.93%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($32.20M). 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
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 343 of results (avg 5.7%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	1.23	1.25	$1.24	1.6%	2.1K	0.20	54.3K
$75.00	Sep 4	14.15	14.40	$14.28	1.8%	1	0.98	169
$95.00	Sep 4	0.53	0.54	$0.54	1.9%	11.2K	0.18	6.6K
$91.00	Sep 4	1.46	1.49	$1.48	2.0%	5.7K	0.39	6.3K
$75.00	Aug 31	14.05	14.35	$14.20	2.1%	72	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Aug 31	11.75	11.90	$11.83	1.3%	3	1.00	10
$100.00	Aug 31	10.75	10.90	$10.83	1.4%	30	1.00	48
$87.00	Sep 4	1.19	1.21	$1.20	1.7%	551	0.33	1.5K
$98.00	Oct 2	11.30	11.50	$11.40	1.8%	1	0.68	42
$88.00	Sep 4	1.58	1.61	$1.60	1.9%	2.7K	0.40	3.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.50, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 31	0.14	0.15	$0.15	6.7%	17.0K	0.23	6.9K
$89.00	Aug 31	0.50	0.53	$0.52	5.8%	5.1K	0.56	487
$96.00	Sep 2	0.12	0.14	$0.13	15.4%	2.0K	0.07	1.5K
$95.00	Sep 2	0.17	0.19	$0.18	11.1%	1.0K	0.09	3.0K
$94.00	Sep 2	0.25	0.28	$0.27	11.1%	689	0.13	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Aug 31	0.08	0.09	$0.09	11.1%	5.3K	0.15	4.7K
$89.00	Aug 31	0.34	0.36	$0.35	5.7%	7.7K	0.44	3.2K
$90.00	Aug 31	0.93	1.00	$0.97	7.2%	11.7K	0.77	6.2K
$83.00	Sep 2	0.09	0.10	$0.10	10.0%	208	0.05	467
$84.00	Sep 2	0.14	0.15	$0.15	6.7%	170	0.08	253

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Aug 31	14.95	17.10	$16.02	13.4%	89	1.00	14
$75.00	Aug 31	14.05	14.35	$14.20	2.1%	72	1.00	22
$76.00	Aug 31	13.10	13.40	$13.25	2.3%	63	1.00	16
$77.00	Aug 31	12.00	12.50	$12.25	4.1%	35	1.00	11
$78.00	Aug 31	11.10	11.50	$11.30	3.5%	128	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Sep 2	8.65	10.35	$9.50	17.9%	4	1.00	64
$100.00	Sep 2	10.40	11.10	$10.75	6.5%	1	1.00	32
$103.00	Sep 4	13.10	14.60	$13.85	10.8%	1	1.00	124
$104.00	Sep 4	13.45	15.00	$14.23	10.9%	3	1.00	164
$105.00	Sep 4	15.00	16.05	$15.53	6.8%	4	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 496 active (total vol 206.3K, top 17.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 31	0.14	0.15	$0.15	6.7%	17.0K	0.23	6.9K
$92.00	Aug 31	0.02	0.03	$0.03	33.3%	14.5K	0.04	4.9K
$91.00	Aug 31	0.04	0.05	$0.05	20.0%	12.7K	0.08	3.9K
$95.00	Sep 4	0.53	0.54	$0.54	1.9%	11.2K	0.18	6.6K
$95.00	Aug 31	0.00	0.01	$0.01	100.0%	7.0K	0.01	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 31	0.93	1.00	$0.97	7.2%	11.7K	0.77	6.2K
$89.00	Aug 31	0.34	0.36	$0.35	5.7%	7.7K	0.44	3.2K
$88.00	Aug 31	0.08	0.09	$0.09	11.1%	5.3K	0.15	4.7K
$91.00	Aug 31	1.82	1.90	$1.86	4.3%	2.9K	0.92	891
$88.00	Sep 4	1.58	1.61	$1.60	1.9%	2.7K	0.40	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. -- 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. 260 found (best R:R 1.63, avg 2.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$78.00	Sep 11	$0.41	$0.59	$0.41	94%	1.44	$77.41
$74.00	$75.00	Sep 9	$0.58	$0.42	$0.58	97%	0.72	$74.58
$85.00	$86.00	Sep 9	$0.35	$0.65	$0.35	76%	1.86	$85.35
$76.00	$77.00	Sep 4	$0.64	$0.36	$0.64	98%	0.56	$76.64
$85.00	$90.00	Sep 14	$2.80	$2.20	$2.80	72%	0.79	$87.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$104.00	$103.00	Sep 4	$0.38	$0.62	$0.38	100%	1.63	$103.62
$106.00	$105.00	Sep 25	$0.30	$0.70	$0.30	84%	2.33	$105.70
$98.00	$97.00	Sep 2	$0.57	$0.43	$0.57	95%	0.75	$97.43
$101.00	$100.00	Sep 11	$0.53	$0.47	$0.53	88%	0.89	$100.47
$98.00	$97.00	Sep 9	$0.58	$0.42	$0.58	86%	0.72	$97.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 0.31, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$100.00	Oct 9	$0.50	$0.50	$0.50	66%	1.00	$99.50
$104.00	$105.00	Sep 9	$0.18	$0.18	$0.82	92%	0.22	$104.18
$93.00	$94.00	Sep 9	$0.33	$0.33	$0.67	68%	0.49	$93.33
$97.00	$98.00	Sep 9	$0.17	$0.17	$0.83	82%	0.20	$97.17
$95.00	$96.00	Oct 2	$0.38	$0.38	$0.62	61%	0.61	$95.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Sep 14	$1.18	$1.18	$3.82	71%	0.31	$83.82
$89.00	$88.00	Oct 9	$0.60	$0.60	$0.40	54%	1.50	$88.40
$85.00	$84.00	Oct 2	$0.48	$0.48	$0.52	65%	0.92	$84.52
$89.00	$88.00	Oct 2	$0.58	$0.58	$0.42	54%	1.38	$88.42
$88.00	$87.00	Sep 9	$0.50	$0.50	$0.50	59%	1.00	$87.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.06, cheapest $1.08)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Aug 31	Sep 2	$1.08	54.4%	53.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Aug 31	Sep 2	$1.04	54.4%	54.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 0.98% of stock, avg 9.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$89.00	Aug 31	$0.52	$0.35	$0.87	$88.13	$89.87	0.98%
$90.00	Aug 31	$0.15	$0.97	$1.12	$88.88	$91.12	1.26%
$88.00	Aug 31	$1.26	$0.09	$1.35	$86.65	$89.35	1.51%
$91.00	Aug 31	$0.05	$1.86	$1.91	$89.09	$92.91	2.14%
$87.00	Aug 31	$2.22	$0.03	$2.25	$84.75	$89.25	2.52%
$92.00	Aug 31	$0.03	$2.83	$2.86	$89.14	$94.86	3.21%
$89.00	Sep 2	$1.60	$1.39	$2.99	$86.01	$91.99	3.35%
$90.00	Sep 2	$1.15	$1.94	$3.09	$86.91	$93.09	3.47%
$88.00	Sep 2	$2.15	$0.95	$3.10	$84.90	$91.10	3.48%
$86.00	Aug 31	$3.26	$0.02	$3.28	$82.72	$89.28	3.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 216 found (cheapest 0.16% of stock, avg 6.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$88.00	Aug 31	$0.05	$0.09	$0.14	$87.86	$91.14
$90.00	$88.00	Aug 31	$0.15	$0.09	$0.24	$87.76	$90.24
$94.00	$85.00	Sep 2	$0.27	$0.24	$0.51	$84.49	$94.51
$91.00	$89.00	Aug 31	$0.05	$0.35	$0.40	$88.60	$91.40
$90.00	$89.00	Aug 31	$0.15	$0.35	$0.50	$88.50	$90.50
$93.00	$85.00	Sep 2	$0.39	$0.24	$0.63	$84.37	$93.63
$94.00	$86.00	Sep 2	$0.27	$0.38	$0.65	$85.35	$94.65
$105.00	$75.00	Sep 14	$0.45	$0.22	$0.67	$74.33	$105.67
$93.00	$86.00	Sep 2	$0.39	$0.38	$0.77	$85.23	$93.77
$92.00	$85.00	Sep 2	$0.57	$0.24	$0.81	$84.19	$92.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 5.25, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	99/100	Oct 9	$0.84	$0.16	40%	5.25	$80.16	$99.84
76/77	99/100	Oct 9	$0.74	$0.26	48%	2.85	$76.26	$99.74
82/83	99/100	Oct 9	$0.85	$0.15	35%	5.67	$82.15	$99.85
78/79	99/100	Oct 9	$0.76	$0.24	44%	3.17	$78.24	$99.76
79/80	99/100	Oct 9	$0.78	$0.22	42%	3.55	$79.22	$99.78
75/76	99/100	Oct 9	$0.68	$0.32	50%	2.12	$75.32	$99.68
83/84	104/105	Sep 9	$0.41	$0.59	72%	0.69	$83.59	$104.41
81/82	99/100	Oct 9	$0.74	$0.26	38%	2.85	$81.26	$99.74
77/78	99/100	Oct 9	$0.65	$0.35	46%	1.86	$77.35	$99.65
81/82	104/105	Sep 9	$0.29	$0.71	79%	0.41	$81.71	$104.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 7.93, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Sep 14	$0.79	$4.21	32%	5.33
$85.00	$90.00	$95.00	Sep 14	$1.16	$3.84	42%	3.31
$95.00	$100.00	$105.00	Sep 14	$0.46	$4.54	20%	9.87
$88.00	$89.00	$90.00	Aug 31	$0.37	$0.63	62%	1.70
$89.00	$90.00	$91.00	Aug 31	$0.27	$0.73	48%	2.70

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Sep 14	$0.56	$4.44	32%	7.93
$80.00	$85.00	$90.00	Sep 14	$1.05	$3.95	40%	3.76
$85.00	$90.00	$95.00	Sep 14	$1.14	$3.86	42%	3.39
$88.00	$89.00	$90.00	Aug 31	$0.36	$0.64	62%	1.78
$89.00	$90.00	$91.00	Aug 31	$0.27	$0.73	48%	2.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 125 found (best net $-0.51, 116 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$90.00	1:2	Sep 14	-$0.53	$4.47
$80.00	$85.00	1:2	Sep 14	-$2.08	$2.92
$90.00	$95.00	1:2	Sep 14	-$0.05	$4.95
$87.00	$88.00	1:2	Aug 31	-$0.30	$0.70
$100.00	$105.00	1:2	Sep 14	-$0.06	$4.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Sep 14	-$0.51	$4.49
$91.00	$90.00	1:2	Aug 31	-$0.08	$0.92
$100.00	$95.00	1:2	Sep 14	-$3.32	$1.68
$92.00	$91.00	1:2	Aug 31	-$0.89	$0.11
$87.00	$86.00	1:2	Sep 2	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 6.17%, avg 2.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.00	Oct 9	$5.50	0.48	3.2%	6.17%	9.35%	6	9
$93.00	Oct 9	$5.05	0.46	4.3%	5.66%	9.97%	6	3
$95.00	Oct 9	$4.35	0.42	6.5%	4.88%	11.43%	3	51
$91.00	Oct 9	$5.80	0.50	2.1%	6.51%	8.57%	5	14
$98.00	Oct 9	$3.50	0.36	9.9%	3.93%	13.84%	2	2
$90.00	Oct 9	$6.20	0.53	0.9%	6.95%	7.90%	9	36
$99.00	Oct 9	$3.25	0.34	11.0%	3.65%	14.68%	2	29
$101.00	Oct 9	$2.84	0.31	13.3%	3.19%	16.46%	3	2
$102.00	Oct 9	$2.64	0.29	14.4%	2.96%	17.36%	2	2
$100.00	Oct 9	$3.00	0.31	12.2%	3.36%	15.52%	71	59

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 171,538

Total Puts 86,905

Put/Call Ratio 0.51

Net Difference 84,633

Prior's Put/Call Breakdown

Total Calls 285,823

Total Puts 141,409

Put/Call Ratio 0.49

Net Difference 144,414

Prior 7-Day Put/Call Summary

Total Calls 3,185,883

Total Puts 1,700,333

Average Put/Call Ratio 0.53

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