INTC - Options Database

INTC

INTEL CORP

$89.65 +0.20%

(8/31 13:00) ◀

Monday, August 31, 2026 (2:00pm)

▶ (8/31 15:00)

◀ 8/31 14:00 ▶

Option Volume

Detail

ℹ

Current (08/31 2:00pm) 372,294

Calls: 250,735 (67%)

Puts: 121,559 (33%)

Prior (08/28) 634,379

Calls: 418,627 (66%)

Puts: 215,752 (34%)

Current vs Prior -41.31%

Calls: -40.11% (Calls)

Puts: -43.66% (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 -46.67%

Calls: -44.91%

Puts: -49.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 2:00pm) $94.39M

Calls: $59.01M (63%)

Puts: $35.38M (37%)

Prior (08/28) $139.64M

Calls: $74.00M (53%)

Puts: $65.65M (47%)

Current vs Prior -32.41%

Calls: -20.25%

Puts: -46.11%

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 -61.70%

Calls: -61.66%

Puts: -61.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 2:00pm) 0.48

Prior (08/28) 0.52

Current vs Prior -5.93%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -9.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 2:00pm) 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 1.39% | 3.93%5.43% | 7.86%10.13% | 17.36%

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

Current vs Prior -52.92% | -19.61%+333.95% | +24.97%-5.90% | -3.13%

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

Current vs 7-Day Avg -55.88% | -23.00%+47.87% | -0.43%+10.35% | -4.25%

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

Current vs 7-Day Eod -52.92% | -19.61%+333.95% | +24.97%-5.90% | -3.13%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.98% | 5.39%

Calls: 12.16% | 5.46%

Puts: 9.80% | 5.33%

Prior 9.03% | 6.63%

Calls: 6.87% | 6.91%

Puts: 11.19% | 6.36%

Current vs Prior +21.59% | -18.70%

Prior 7-Day Avg 7.30% | 6.12%

Calls: 6.48% | 5.56%

Puts: 8.13% | 6.68%

Current vs 7-Day Avg +50.35% | -11.95%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($59.01M). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (250,735 calls vs 121,559 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
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 360 of results (avg 6.0%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Sep 4	0.35	0.36	$0.36	2.8%	1.2K	0.12	2.6K
$105.00	Sep 18	0.71	0.73	$0.72	2.8%	527	0.13	21.6K
$80.00	Sep 18	10.55	10.85	$10.70	2.8%	61	0.84	5.4K
$85.00	Sep 18	6.90	7.10	$7.00	2.9%	181	0.70	3.7K
$90.00	Sep 4	2.02	2.08	$2.05	2.9%	7.9K	0.49	13.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 4	2.31	2.36	$2.34	2.1%	2.7K	0.51	4.5K
$95.00	Sep 18	7.45	7.65	$7.55	2.6%	55	0.66	25.5K
$94.00	Sep 18	6.75	6.95	$6.85	2.9%	7	0.63	44
$90.00	Sep 25	5.05	5.20	$5.13	2.9%	190	0.48	1.3K
$90.00	Sep 11	3.35	3.45	$3.40	2.9%	448	0.50	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.47, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 31	0.14	0.16	$0.15	13.3%	26.5K	0.32	6.9K
$89.00	Aug 31	0.69	0.78	$0.74	12.2%	8.6K	0.81	487
$96.00	Sep 2	0.11	0.13	$0.12	16.7%	2.2K	0.07	1.5K
$97.00	Sep 2	0.07	0.08	$0.08	12.5%	1.8K	0.04	467
$98.00	Sep 2	0.05	0.06	$0.06	16.7%	335	0.03	211

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Aug 31	0.07	0.08	$0.08	12.5%	12.7K	0.19	3.2K
$90.00	Aug 31	0.48	0.53	$0.51	9.8%	13.8K	0.68	6.2K
$84.00	Sep 2	0.12	0.14	$0.13	15.4%	217	0.07	253
$83.00	Sep 2	0.08	0.09	$0.09	11.1%	335	0.05	467
$85.00	Sep 2	0.20	0.21	$0.21	4.8%	631	0.11	493

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Aug 31	15.20	17.05	$16.13	11.5%	127	1.00	14
$75.00	Aug 31	14.25	15.30	$14.78	7.1%	137	1.00	22
$76.00	Aug 31	13.05	14.40	$13.73	9.8%	180	1.00	16
$77.00	Aug 31	12.20	13.00	$12.60	6.3%	94	1.00	11
$78.00	Aug 31	11.30	12.00	$11.65	6.0%	152	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Sep 4	13.05	14.35	$13.70	9.5%	2	1.00	124
$104.00	Sep 4	13.45	15.45	$14.45	13.8%	3	1.00	164
$105.00	Sep 4	14.65	16.55	$15.60	12.2%	5	1.00	1.1K
$106.00	Sep 4	15.60	17.15	$16.38	9.5%	1	1.00	4.1K
$107.00	Sep 4	16.90	18.10	$17.50	6.9%	6	1.00	149

Most actively traded options today. High liquidity = easy entry/exit. 524 active (total vol 284.5K, top 26.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 31	0.14	0.16	$0.15	13.3%	26.5K	0.32	6.9K
$92.00	Aug 31	0.01	0.02	$0.02	50.0%	16.9K	0.03	4.9K
$91.00	Aug 31	0.03	0.04	$0.04	25.0%	15.5K	0.08	3.9K
$95.00	Sep 4	0.59	0.62	$0.61	4.9%	14.4K	0.20	6.6K
$89.00	Aug 31	0.69	0.78	$0.74	12.2%	8.6K	0.81	487

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 31	0.48	0.53	$0.51	9.8%	13.8K	0.68	6.2K
$89.00	Aug 31	0.07	0.08	$0.08	12.5%	12.7K	0.19	3.2K
$88.00	Aug 31	0.02	0.03	$0.03	33.3%	9.2K	0.06	4.7K
$88.00	Sep 4	1.38	1.43	$1.40	3.6%	3.3K	0.37	3.6K
$91.00	Aug 31	1.32	1.49	$1.41	12.1%	3.2K	0.92	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. 248 found (best R:R 0.87, avg 2.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$90.00	Sep 14	$2.67	$2.33	$2.67	73%	0.87	$87.67
$82.00	$83.00	Aug 31	$0.60	$0.40	$0.60	100%	0.67	$82.60
$95.00	$96.00	Oct 9	$0.20	$0.80	$0.20	42%	4.00	$95.20
$92.00	$93.00	Oct 9	$0.27	$0.73	$0.27	48%	2.70	$92.27
$86.00	$87.00	Oct 9	$0.45	$0.55	$0.45	63%	1.22	$86.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$96.00	$95.00	Sep 9	$0.62	$0.38	$0.62	79%	0.61	$95.38
$92.00	$91.00	Sep 9	$0.45	$0.55	$0.45	61%	1.22	$91.55
$93.00	$92.00	Sep 9	$0.62	$0.38	$0.62	67%	0.61	$92.38
$85.00	$84.00	Oct 9	$0.32	$0.68	$0.32	35%	2.13	$84.68
$75.00	$72.50	Sep 18	$0.12	$2.38	$0.12	7%	19.83	$74.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 0.26, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Sep 14	$0.47	$0.47	$4.53	84%	0.10	$100.47
$92.00	$93.00	Sep 9	$0.37	$0.37	$0.63	61%	0.59	$92.37
$90.00	$91.00	Oct 9	$0.53	$0.53	$0.47	47%	1.13	$90.53
$93.00	$94.00	Sep 2	$0.16	$0.16	$0.84	79%	0.19	$93.16
$90.00	$91.00	Aug 31	$0.11	$0.11	$0.89	68%	0.12	$90.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Sep 14	$1.03	$1.03	$3.97	73%	0.26	$83.97
$86.00	$85.00	Oct 9	$0.48	$0.48	$0.52	63%	0.92	$85.52
$88.00	$87.00	Oct 9	$0.53	$0.53	$0.47	58%	1.13	$87.47
$89.00	$88.00	Oct 9	$0.55	$0.55	$0.45	55%	1.22	$88.45
$89.00	$88.00	Oct 2	$0.55	$0.55	$0.45	55%	1.22	$88.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.19, cheapest $1.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Aug 31	Sep 2	$1.20	51.5%	56.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Aug 31	Sep 2	$1.18	51.5%	56.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 0.74% of stock, avg 9.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Aug 31	$0.15	$0.51	$0.66	$89.34	$90.66	0.74%
$89.00	Aug 31	$0.74	$0.08	$0.82	$88.18	$89.82	0.91%
$91.00	Aug 31	$0.04	$1.41	$1.45	$89.55	$92.45	1.62%
$88.00	Aug 31	$1.65	$0.03	$1.68	$86.32	$89.68	1.87%
$92.00	Aug 31	$0.02	$2.34	$2.36	$89.64	$94.36	2.63%
$87.00	Aug 31	$2.74	$0.02	$2.76	$84.24	$89.76	3.08%
$89.00	Sep 2	$1.83	$1.17	$3.00	$86.00	$92.00	3.35%
$90.00	Sep 2	$1.35	$1.69	$3.04	$86.96	$93.04	3.39%
$91.00	Sep 2	$0.95	$2.30	$3.25	$87.75	$94.25	3.63%
$88.00	Sep 2	$2.46	$0.80	$3.26	$84.74	$91.26	3.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 213 found (cheapest 0.08% of stock, avg 6.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$88.00	Aug 31	$0.04	$0.03	$0.07	$87.93	$91.07
$91.00	$89.00	Aug 31	$0.04	$0.08	$0.12	$88.88	$91.12
$90.00	$88.00	Aug 31	$0.15	$0.03	$0.18	$87.82	$90.18
$90.00	$89.00	Aug 31	$0.15	$0.08	$0.23	$88.77	$90.23
$94.00	$85.00	Sep 2	$0.29	$0.21	$0.50	$84.50	$94.50
$94.00	$86.00	Sep 2	$0.29	$0.33	$0.62	$85.38	$94.62
$93.00	$85.00	Sep 2	$0.45	$0.21	$0.66	$84.34	$93.66
$93.00	$86.00	Sep 2	$0.45	$0.33	$0.78	$85.22	$93.78
$94.00	$87.00	Sep 2	$0.29	$0.52	$0.81	$86.19	$94.81
$105.00	$80.00	Sep 14	$0.35	$0.51	$0.86	$79.14	$105.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 2.03, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
82/83	101/102	Oct 9	$0.67	$0.33	40%	2.03	$82.33	$101.67
83/84	101/102	Oct 9	$0.68	$0.32	37%	2.12	$83.32	$101.68
75/76	101/102	Oct 9	$0.51	$0.49	53%	1.04	$75.49	$101.51
80/81	101/102	Oct 9	$0.60	$0.40	44%	1.50	$80.40	$101.60
78/79	101/102	Oct 9	$0.55	$0.45	48%	1.22	$78.45	$101.55
82/83	99/100	Oct 9	$0.67	$0.33	36%	2.03	$82.33	$99.67
83/84	99/100	Oct 9	$0.68	$0.32	34%	2.12	$83.32	$99.68
75/76	99/100	Oct 9	$0.51	$0.49	50%	1.04	$75.49	$99.51
80/81	99/100	Oct 9	$0.60	$0.40	41%	1.50	$80.40	$99.60
78/79	99/100	Oct 9	$0.55	$0.45	45%	1.22	$78.45	$99.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 5.02, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Sep 14	$0.83	$4.17	42%	5.02
$95.00	$100.00	$105.00	Sep 14	$0.40	$4.60	22%	11.50
$88.00	$89.00	$90.00	Aug 31	$0.32	$0.68	62%	2.13
$90.00	$91.00	$92.00	Aug 31	$0.09	$0.91	28%	10.11
$90.00	$95.00	$100.00	Sep 14	$0.97	$4.03	35%	4.15

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Sep 14	$0.89	$4.11	34%	4.62
$85.00	$90.00	$95.00	Sep 14	$1.22	$3.78	42%	3.10
$80.00	$85.00	$90.00	Sep 14	$1.08	$3.92	38%	3.63
$89.00	$90.00	$91.00	Aug 31	$0.47	$0.53	73%	1.13
$88.00	$89.00	$90.00	Aug 31	$0.38	$0.62	63%	1.63

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 $-1.03, 118 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$85.00	1:2	Sep 9	-$1.03	$3.97
$85.00	$90.00	1:2	Sep 14	-$0.86	$4.14
$80.00	$85.00	1:2	Sep 14	-$2.17	$2.83
$87.00	$88.00	1:2	Aug 31	-$0.56	$0.44
$91.00	$92.00	1:2	Aug 31	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Sep 14	-$0.32	$4.68
$100.00	$95.00	1:2	Sep 14	-$2.76	$2.24
$92.00	$91.00	1:2	Aug 31	-$0.48	$0.52
$78.00	$75.00	1:2	Sep 9	-$0.04	$2.96
$87.00	$86.00	1:2	Sep 2	-$0.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 5.02%, avg 2.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Oct 9	$4.50	0.42	6.0%	5.02%	10.99%	4	51
$93.00	Oct 9	$5.15	0.46	3.7%	5.74%	9.48%	6	3
$96.00	Oct 9	$4.15	0.40	7.1%	4.63%	11.71%	1	9
$98.00	Oct 9	$3.60	0.36	9.3%	4.02%	13.33%	4	2
$90.00	Oct 9	$6.35	0.53	0.4%	7.08%	7.47%	10	36
$92.00	Oct 9	$5.35	0.48	2.6%	5.97%	8.59%	9	9
$99.00	Oct 9	$3.30	0.34	10.4%	3.68%	14.11%	2	29
$91.00	Oct 9	$5.75	0.51	1.5%	6.41%	7.92%	5	14
$100.00	Oct 9	$3.05	0.32	11.5%	3.40%	14.95%	116	59
$101.00	Oct 9	$2.70	0.30	12.7%	3.01%	15.67%	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 250,735

Total Puts 121,559

Put/Call Ratio 0.48

Net Difference 129,176

Prior's Put/Call Breakdown

Total Calls 418,627

Total Puts 215,752

Put/Call Ratio 0.52

Net Difference 202,875

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