INTC - Options Database

INTC

INTEL CORP

$89.89 +0.47%

(8/31 12:00) ◀

Monday, August 31, 2026 (1:00pm)

▶ (8/31 14:00)

◀ 8/31 13:00 ▶

Option Volume

Detail

ℹ

Current (08/31 1:00pm) 323,552

Calls: 218,282 (67%)

Puts: 105,270 (33%)

Prior (08/28) 560,657

Calls: 370,199 (66%)

Puts: 190,458 (34%)

Current vs Prior -42.29%

Calls: -41.04% (Calls)

Puts: -44.73% (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 -53.65%

Calls: -52.04%

Puts: -56.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 1:00pm) $72.23M

Calls: $48.01M (66%)

Puts: $24.22M (34%)

Prior (08/28) $119.30M

Calls: $67.25M (56%)

Puts: $52.05M (44%)

Current vs Prior -39.45%

Calls: -28.61%

Puts: -53.46%

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 -70.69%

Calls: -68.81%

Puts: -73.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 1:00pm) 0.48

Prior (08/28) 0.51

Current vs Prior -6.26%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -9.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 1:00pm) 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 1.56% | 3.87%5.47% | 7.93%10.12% | 17.35%

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

Current vs Prior -47.42% | -20.74%+337.24% | +26.05%-5.95% | -3.14%

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

Current vs 7-Day Avg -50.71% | -24.08%+48.99% | +0.43%+10.29% | -4.26%

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

Current vs 7-Day Eod -47.42% | -20.74%+337.24% | +26.05%-5.95% | -3.14%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.65% | 4.01%

Calls: 8.16% | 4.06%

Puts: 7.14% | 3.97%

Prior 9.03% | 6.63%

Calls: 6.87% | 6.91%

Puts: 11.19% | 6.36%

Current vs Prior -15.28% | -39.52%

Prior 7-Day Avg 7.30% | 6.12%

Calls: 6.48% | 5.56%

Puts: 8.13% | 6.68%

Current vs 7-Day Avg +4.75% | -34.49%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($48.01M). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (218,282 calls vs 105,270 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
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 369 of results (avg 6.0%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	2.45	2.50	$2.48	2.0%	1.1K	0.35	25.5K
$92.00	Sep 4	1.36	1.39	$1.38	2.2%	3.6K	0.37	3.5K
$94.00	Sep 4	0.83	0.85	$0.84	2.4%	2.4K	0.25	2.3K
$80.00	Sep 4	9.95	10.20	$10.07	2.5%	21	0.95	728
$89.00	Sep 4	2.66	2.73	$2.70	2.6%	431	0.58	853

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 4	0.53	0.54	$0.54	1.9%	1.4K	0.17	5.0K
$82.50	Sep 18	1.40	1.43	$1.42	2.1%	89	0.22	4.4K
$88.00	Sep 4	1.30	1.33	$1.32	2.3%	3.3K	0.35	3.6K
$75.00	Sep 18	0.39	0.40	$0.40	2.5%	574	0.07	14.3K
$104.00	Oct 2	15.55	15.95	$15.75	2.5%	--	0.77	34

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.46, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 31	0.29	0.32	$0.31	9.7%	22.3K	0.47	6.9K
$89.00	Aug 31	0.94	1.02	$0.98	8.2%	7.5K	0.83	487
$96.00	Sep 2	0.13	0.15	$0.14	14.3%	2.0K	0.08	1.5K
$97.00	Sep 2	0.09	0.10	$0.10	10.0%	786	0.06	467
$95.00	Sep 2	0.20	0.22	$0.21	9.5%	2.3K	0.11	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Aug 31	0.08	0.09	$0.09	11.1%	11.1K	0.17	3.2K
$90.00	Aug 31	0.40	0.43	$0.42	7.1%	12.8K	0.53	6.2K
$83.00	Sep 2	0.07	0.08	$0.08	12.5%	322	0.04	467
$85.00	Sep 2	0.17	0.19	$0.18	11.1%	573	0.10	493
$82.00	Sep 2	0.05	0.06	$0.06	16.7%	48	0.03	473

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Sep 9	14.60	16.50	$15.55	12.2%	--	1.00	12
$74.00	Aug 31	15.25	17.05	$16.15	11.1%	102	1.00	14
$75.00	Aug 31	14.30	15.30	$14.80	6.8%	137	1.00	22
$76.00	Aug 31	13.40	14.05	$13.73	4.7%	180	1.00	16
$77.00	Aug 31	12.45	13.00	$12.73	4.3%	94	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Aug 31	3.00	3.45	$3.23	13.9%	35	1.00	420
$94.00	Aug 31	4.00	4.30	$4.15	7.2%	22	1.00	360
$95.00	Aug 31	5.00	5.35	$5.18	6.8%	125	1.00	322
$96.00	Aug 31	5.65	6.65	$6.15	16.3%	37	1.00	74
$97.00	Aug 31	6.90	7.55	$7.23	9.0%	12	1.00	36

Most actively traded options today. High liquidity = easy entry/exit. 518 active (total vol 255.7K, top 22.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 31	0.29	0.32	$0.31	9.7%	22.3K	0.47	6.9K
$92.00	Aug 31	0.01	0.02	$0.02	50.0%	16.5K	0.04	4.9K
$91.00	Aug 31	0.06	0.08	$0.07	28.6%	14.6K	0.14	3.9K
$95.00	Sep 4	0.63	0.65	$0.64	3.1%	14.2K	0.20	6.6K
$90.00	Sep 4	2.15	2.22	$2.19	3.2%	7.6K	0.51	13.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 31	0.40	0.43	$0.42	7.1%	12.8K	0.53	6.2K
$89.00	Aug 31	0.08	0.09	$0.09	11.1%	11.1K	0.17	3.2K
$88.00	Aug 31	0.02	0.03	$0.03	33.3%	8.7K	0.05	4.7K
$88.00	Sep 4	1.30	1.33	$1.32	2.3%	3.3K	0.35	3.6K
$91.00	Aug 31	1.09	1.40	$1.25	24.8%	3.1K	0.86	891

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. 252 found (best R:R 0.89, avg 2.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$90.00	Sep 14	$2.65	$2.35	$2.65	73%	0.89	$87.65
$86.00	$87.00	Sep 9	$0.42	$0.58	$0.42	72%	1.38	$86.42
$92.00	$93.00	Oct 9	$0.25	$0.75	$0.25	49%	3.00	$92.25
$86.00	$87.00	Oct 9	$0.40	$0.60	$0.40	63%	1.50	$86.40
$83.00	$85.00	Sep 25	$1.25	$0.75	$1.25	74%	0.60	$84.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$104.00	$103.00	Oct 2	$0.57	$0.43	$0.57	77%	0.75	$103.43
$92.00	$91.00	Sep 9	$0.40	$0.60	$0.40	60%	1.50	$91.60
$90.00	$89.00	Oct 9	$0.35	$0.65	$0.35	47%	1.86	$89.65
$95.00	$94.00	Oct 2	$0.50	$0.50	$0.50	60%	1.00	$94.50
$85.00	$84.00	Oct 9	$0.25	$0.75	$0.25	34%	3.00	$84.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 0.29, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Oct 9	$0.63	$0.63	$0.37	47%	1.70	$90.63
$93.00	$94.00	Sep 9	$0.34	$0.34	$0.66	65%	0.52	$93.34
$90.00	$91.00	Aug 31	$0.24	$0.24	$0.76	53%	0.32	$90.24
$96.00	$97.00	Sep 9	$0.21	$0.21	$0.79	78%	0.27	$96.21
$90.00	$91.00	Sep 11	$0.50	$0.50	$0.50	48%	1.00	$90.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Sep 14	$1.11	$1.11	$3.89	73%	0.29	$83.89
$84.00	$83.00	Oct 9	$0.52	$0.52	$0.48	68%	1.08	$83.48
$80.00	$75.00	Sep 14	$0.38	$0.38	$4.62	89%	0.08	$79.62
$81.00	$80.00	Oct 9	$0.38	$0.38	$0.62	75%	0.61	$80.62
$86.00	$85.00	Oct 9	$0.48	$0.48	$0.52	63%	0.92	$85.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.12, cheapest $1.09)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Aug 31	Sep 2	$1.15	52.2%	54.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Aug 31	Sep 2	$1.09	52.2%	54.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 0.81% of stock, avg 9.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Aug 31	$0.31	$0.42	$0.73	$89.27	$90.73	0.81%
$89.00	Aug 31	$0.98	$0.09	$1.07	$87.93	$90.07	1.19%
$91.00	Aug 31	$0.07	$1.25	$1.32	$89.68	$92.32	1.47%
$88.00	Aug 31	$1.89	$0.03	$1.92	$86.08	$89.92	2.14%
$92.00	Aug 31	$0.02	$2.17	$2.19	$89.81	$94.19	2.44%
$87.00	Aug 31	$2.85	$0.02	$2.87	$84.13	$89.87	3.19%
$90.00	Sep 2	$1.46	$1.51	$2.97	$87.03	$92.97	3.30%
$89.00	Sep 2	$1.97	$1.04	$3.01	$85.99	$92.01	3.35%
$91.00	Sep 2	$1.04	$2.10	$3.14	$87.86	$94.14	3.49%
$93.00	Aug 31	$0.01	$3.23	$3.24	$89.76	$96.24	3.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 211 found (cheapest 0.18% of stock, avg 6.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$89.00	Aug 31	$0.07	$0.09	$0.16	$88.84	$91.16
$95.00	$86.00	Sep 2	$0.21	$0.29	$0.50	$85.50	$95.50
$90.00	$89.00	Aug 31	$0.31	$0.09	$0.40	$88.60	$90.40
$94.00	$86.00	Sep 2	$0.33	$0.29	$0.62	$85.38	$94.62
$95.00	$87.00	Sep 2	$0.21	$0.45	$0.66	$86.34	$95.66
$94.00	$87.00	Sep 2	$0.33	$0.45	$0.78	$86.22	$94.78
$93.00	$86.00	Sep 2	$0.48	$0.29	$0.77	$85.23	$93.77
$105.00	$80.00	Sep 14	$0.39	$0.51	$0.90	$79.10	$105.90
$93.00	$87.00	Sep 2	$0.48	$0.45	$0.93	$86.07	$93.93
$95.00	$88.00	Sep 2	$0.21	$0.70	$0.91	$87.09	$95.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 3.35, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
83/84	100/101	Oct 9	$0.77	$0.23	35%	3.35	$83.23	$100.77
83/84	101/102	Oct 9	$0.72	$0.28	37%	2.57	$83.28	$101.72
83/84	99/100	Oct 9	$0.75	$0.25	34%	3.00	$83.25	$99.75
80/81	100/101	Oct 9	$0.63	$0.37	42%	1.70	$80.37	$100.63
85/86	96/97	Sep 9	$0.55	$0.45	50%	1.22	$85.45	$96.55
78/79	100/101	Oct 9	$0.56	$0.44	46%	1.27	$78.44	$100.56
80/81	101/102	Oct 9	$0.58	$0.42	44%	1.38	$80.42	$101.58
85/86	98/99	Sep 9	$0.45	$0.55	57%	0.82	$85.55	$98.45
80/81	99/100	Oct 9	$0.61	$0.39	40%	1.56	$80.39	$99.61
85/86	94/95	Sep 9	$0.58	$0.42	42%	1.38	$85.42	$94.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 found (best R:R 5.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Sep 14	$0.79	$4.21	41%	5.33
$95.00	$100.00	$105.00	Sep 14	$0.40	$4.60	22%	11.50
$90.00	$91.00	$92.00	Aug 31	$0.19	$0.81	44%	4.26
$89.00	$90.00	$91.00	Aug 31	$0.43	$0.57	69%	1.33
$88.00	$89.00	$90.00	Aug 31	$0.24	$0.76	48%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Sep 14	$0.69	$4.31	34%	6.25
$80.00	$85.00	$90.00	Sep 14	$0.90	$4.10	37%	4.56
$90.00	$91.00	$92.00	Aug 31	$0.09	$0.91	43%	10.11
$88.00	$89.00	$90.00	Aug 31	$0.27	$0.73	48%	2.70
$87.00	$88.00	$89.00	Aug 31	$0.05	$0.95	14%	19.00

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 $-0.51, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$79.00	$85.00	1:2	Sep 9	-$0.51	$5.49
$85.00	$90.00	1:2	Sep 14	-$0.98	$4.02
$80.00	$85.00	1:2	Sep 14	-$2.33	$2.67
$88.00	$89.00	1:2	Aug 31	-$0.07	$0.93
$87.00	$88.00	1:2	Aug 31	-$0.93	$0.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Sep 14	-$0.19	$4.81
$100.00	$95.00	1:2	Sep 14	-$2.94	$2.06
$92.00	$91.00	1:2	Aug 31	-$0.33	$0.67
$86.00	$85.00	1:2	Sep 2	-$0.07	$0.93
$88.00	$87.00	1:2	Sep 2	-$0.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 5.06%, avg 2.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Oct 9	$4.55	0.42	5.7%	5.06%	10.75%	4	51
$93.00	Oct 9	$5.20	0.47	3.5%	5.78%	9.24%	6	3
$90.00	Oct 9	$6.55	0.53	0.1%	7.29%	7.41%	10	36
$99.00	Oct 9	$3.35	0.34	10.1%	3.73%	13.86%	2	29
$92.00	Oct 9	$5.35	0.49	2.4%	5.95%	8.30%	9	9
$100.00	Oct 9	$3.15	0.32	11.2%	3.50%	14.75%	76	59
$98.00	Oct 9	$3.45	0.36	9.0%	3.84%	12.86%	2	2
$91.00	Oct 9	$5.75	0.51	1.2%	6.40%	7.63%	5	14
$102.00	Oct 9	$2.60	0.29	13.5%	2.89%	16.36%	2	2
$101.00	Oct 9	$2.70	0.30	12.4%	3.00%	15.36%	3	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 218,282

Total Puts 105,270

Put/Call Ratio 0.48

Net Difference 113,012

Prior's Put/Call Breakdown

Total Calls 370,199

Total Puts 190,458

Put/Call Ratio 0.51

Net Difference 179,741

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