INTC - Options Database

INTC

INTEL CORP

$89.39 -0.09%

(8/31 14:00) ◀

Monday, August 31, 2026 (3:00pm)

▶ (8/31 15:11)

◀ 8/31 15:00 ▶

Option Volume

Detail

ℹ

Current (08/31 3:00pm) 412,715

Calls: 276,900 (67%)

Puts: 135,815 (33%)

Prior (08/28) 686,933

Calls: 452,798 (66%)

Puts: 234,135 (34%)

Current vs Prior -39.92%

Calls: -38.85% (Calls)

Puts: -41.99% (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 -40.87%

Calls: -39.16%

Puts: -44.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 3:00pm) $104.63M

Calls: $63.52M (61%)

Puts: $41.10M (39%)

Prior (08/28) $154.80M

Calls: $81.96M (53%)

Puts: $72.84M (47%)

Current vs Prior -32.41%

Calls: -22.49%

Puts: -43.57%

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 -57.55%

Calls: -58.73%

Puts: -55.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 3:00pm) 0.49

Prior (08/28) 0.52

Current vs Prior -5.14%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -8.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 3:00pm) 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 1.24% | 3.87%5.38% | 7.80%10.05% | 17.28%

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

Current vs Prior -58.08% | -20.75%+329.85% | +23.91%-6.67% | -3.53%

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

Current vs 7-Day Avg -60.70% | -24.10%+46.47% | -1.27%+9.45% | -4.65%

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

Current vs 7-Day Eod -58.08% | -20.75%+329.85% | +23.91%-6.67% | -3.53%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.92% | 4.05%

Calls: 10.64% | 4.22%

Puts: 17.19% | 3.89%

Prior 9.03% | 6.63%

Calls: 6.87% | 6.91%

Puts: 11.19% | 6.36%

Current vs Prior +54.15% | -38.91%

Prior 7-Day Avg 7.30% | 6.12%

Calls: 6.48% | 5.56%

Puts: 8.13% | 6.68%

Current vs 7-Day Avg +90.61% | -33.84%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($63.52M). Extreme bullish P/C ratio of 0.49 - heavy call buying (276,900 calls vs 135,815 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
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 352 of results (avg 6.0%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Sep 18	1.78	1.81	$1.80	1.7%	142	0.28	629
$92.00	Sep 4	1.18	1.20	$1.19	1.7%	3.8K	0.34	3.5K
$89.00	Sep 4	2.34	2.39	$2.37	2.1%	514	0.54	853
$93.00	Sep 4	0.91	0.93	$0.92	2.2%	1.8K	0.28	2.7K
$96.00	Sep 4	0.42	0.43	$0.43	2.3%	1.7K	0.15	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 18	2.19	2.22	$2.21	1.4%	317	0.31	26.2K
$90.00	Sep 4	2.41	2.47	$2.44	2.5%	2.8K	0.53	4.5K
$92.50	Sep 18	5.90	6.05	$5.98	2.5%	31	0.58	6.6K
$100.00	Sep 18	11.45	11.75	$11.60	2.6%	24	0.79	17.6K
$89.00	Sep 4	1.88	1.93	$1.90	2.6%	1.3K	0.46	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 71 found (avg $0.50, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 31	0.05	0.06	$0.06	16.7%	29.3K	0.17	6.9K
$89.00	Aug 31	0.44	0.49	$0.47	10.6%	9.1K	0.77	487
$96.00	Sep 2	0.10	0.12	$0.11	18.2%	2.3K	0.06	1.5K
$97.00	Sep 2	0.07	0.08	$0.08	12.5%	1.9K	0.04	467
$94.00	Sep 2	0.25	0.29	$0.27	14.8%	3.7K	0.14	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 31	0.58	0.69	$0.64	17.2%	15.3K	0.84	6.2K
$83.00	Sep 2	0.08	0.09	$0.09	11.1%	977	0.05	467
$85.00	Sep 2	0.20	0.22	$0.21	9.5%	854	0.11	493
$86.00	Sep 2	0.32	0.36	$0.34	11.8%	671	0.17	1.1K
$87.00	Sep 2	0.52	0.56	$0.54	7.4%	634	0.25	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Aug 31	15.15	16.75	$15.95	10.0%	140	1.00	14
$75.00	Aug 31	14.25	14.80	$14.53	3.8%	137	1.00	22
$76.00	Aug 31	13.30	13.80	$13.55	3.7%	183	1.00	16
$77.00	Aug 31	12.30	12.90	$12.60	4.8%	97	1.00	11
$78.00	Aug 31	11.30	11.65	$11.48	3.0%	152	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Aug 31	1.51	1.73	$1.62	13.6%	3.3K	1.00	891
$92.00	Aug 31	2.30	2.70	$2.50	16.0%	697	1.00	962
$93.00	Aug 31	3.20	3.70	$3.45	14.5%	41	1.00	420
$94.00	Aug 31	4.55	4.70	$4.63	3.2%	25	1.00	360
$95.00	Aug 31	5.30	5.90	$5.60	10.7%	128	1.00	322

Most actively traded options today. High liquidity = easy entry/exit. 529 active (total vol 309.2K, top 29.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 31	0.05	0.06	$0.06	16.7%	29.3K	0.17	6.9K
$92.00	Aug 31	0.00	0.01	$0.01	100.0%	17.0K	0.01	4.9K
$91.00	Aug 31	0.00	0.01	$0.01	100.0%	16.6K	0.02	3.9K
$95.00	Sep 4	0.54	0.56	$0.55	3.6%	14.6K	0.18	6.6K
$89.00	Aug 31	0.44	0.49	$0.47	10.6%	9.1K	0.77	487

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 31	0.58	0.69	$0.64	17.2%	15.3K	0.84	6.2K
$89.00	Aug 31	0.06	0.08	$0.07	28.6%	14.5K	0.23	3.2K
$88.00	Aug 31	0.00	0.02	$0.01	200.0%	9.4K	0.03	4.7K
$88.00	Sep 4	1.43	1.49	$1.46	4.1%	3.4K	0.38	3.6K
$91.00	Aug 31	1.51	1.73	$1.62	13.6%	3.3K	1.00	891

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 6.7%, max 6.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Aug 31	Oct 9	58.3%	54.7%	6.7%	29.3K	6.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Aug 31	Oct 9	58.3%	54.7%	6.7%	15.3K	6.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 256 found (best R:R 0.54, avg 2.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$90.00	Sep 14	$2.85	$2.15	$2.85	72%	0.75	$87.85
$95.00	$96.00	Oct 9	$0.15	$0.85	$0.15	42%	5.67	$95.15
$84.00	$86.00	Oct 9	$1.13	$0.87	$1.13	68%	0.77	$85.13
$92.00	$93.00	Oct 9	$0.30	$0.70	$0.30	49%	2.33	$92.30
$102.00	$103.00	Oct 9	$0.11	$0.89	$0.11	29%	8.09	$102.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$105.00	Sep 4	$0.65	$0.35	$0.65	100%	0.54	$105.35
$100.00	$99.00	Sep 4	$0.63	$0.37	$0.63	93%	0.59	$99.37
$97.00	$96.00	Sep 18	$0.63	$0.37	$0.63	72%	0.59	$96.37
$92.00	$91.00	Sep 9	$0.53	$0.47	$0.53	62%	0.89	$91.47
$102.00	$101.00	Oct 9	$0.65	$0.35	$0.65	72%	0.54	$101.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 0.11, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$95.00	Oct 9	$0.90	$0.90	$1.10	54%	0.82	$93.90
$100.00	$105.00	Sep 14	$0.46	$0.46	$4.54	83%	0.10	$100.46
$93.00	$94.00	Sep 9	$0.30	$0.30	$0.70	66%	0.43	$93.30
$91.00	$92.00	Sep 4	$0.35	$0.35	$0.65	60%	0.54	$91.35
$96.00	$97.00	Sep 4	$0.11	$0.11	$0.89	85%	0.12	$96.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Sep 14	$0.48	$0.48	$4.52	86%	0.11	$79.52
$88.00	$87.00	Oct 9	$0.53	$0.53	$0.47	58%	1.13	$87.47
$83.00	$82.00	Oct 9	$0.39	$0.39	$0.61	70%	0.64	$82.61
$87.00	$86.00	Oct 2	$0.48	$0.48	$0.52	60%	0.92	$86.52
$83.00	$82.00	Oct 2	$0.37	$0.37	$0.63	71%	0.59	$82.63

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 0.60% of stock, avg 9.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$89.00	Aug 31	$0.47	$0.07	$0.54	$88.46	$89.54	0.60%
$90.00	Aug 31	$0.06	$0.64	$0.70	$89.30	$90.70	0.78%
$88.00	Aug 31	$1.42	$0.01	$1.43	$86.57	$89.43	1.60%
$91.00	Aug 31	$0.01	$1.62	$1.63	$89.37	$92.63	1.82%
$92.00	Aug 31	$0.01	$2.50	$2.51	$89.49	$94.51	2.81%
$87.00	Aug 31	$2.62	$0.01	$2.63	$84.37	$89.63	2.94%
$89.00	Sep 2	$1.66	$1.25	$2.91	$86.09	$91.91	3.26%
$90.00	Sep 2	$1.20	$1.80	$3.00	$87.00	$93.00	3.36%
$88.00	Sep 2	$2.24	$0.84	$3.08	$84.92	$91.08	3.45%
$91.00	Sep 2	$0.84	$2.42	$3.26	$87.74	$94.26	3.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 207 found (cheapest 0.15% of stock, avg 6.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$89.00	Aug 31	$0.06	$0.07	$0.13	$88.87	$90.13
$94.00	$85.00	Sep 2	$0.27	$0.21	$0.48	$84.52	$94.48
$94.00	$86.00	Sep 2	$0.27	$0.34	$0.61	$85.39	$94.61
$93.00	$85.00	Sep 2	$0.40	$0.21	$0.61	$84.39	$93.61
$93.00	$86.00	Sep 2	$0.40	$0.34	$0.74	$85.26	$93.74
$94.00	$87.00	Sep 2	$0.27	$0.54	$0.81	$86.19	$94.81
$92.00	$85.00	Sep 2	$0.58	$0.21	$0.79	$84.21	$92.79
$93.00	$87.00	Sep 2	$0.40	$0.54	$0.94	$86.06	$93.94
$92.00	$86.00	Sep 2	$0.58	$0.34	$0.92	$85.08	$92.92
$105.00	$80.00	Sep 14	$0.35	$0.70	$1.05	$78.95	$106.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 244 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	39%	2.03	$82.33	$101.67
83/84	101/102	Oct 9	$0.68	$0.32	37%	2.12	$83.32	$101.68
77/78	101/102	Oct 9	$0.54	$0.46	50%	1.17	$77.46	$101.54
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
80/81	101/102	Oct 9	$0.58	$0.42	44%	1.38	$80.42	$101.58
83/84	99/100	Oct 9	$0.68	$0.32	34%	2.12	$83.32	$99.68
78/79	93/94	Sep 9	$0.41	$0.59	60%	0.69	$78.59	$93.41
82/83	99/100	Oct 2	$0.61	$0.39	40%	1.56	$82.39	$99.61
75/76	101/102	Oct 9	$0.47	$0.53	54%	0.89	$75.53	$101.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 14.15, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$100.00	$105.00	Sep 14	$0.33	$4.67	22%	14.15
$85.00	$90.00	$95.00	Sep 14	$1.10	$3.90	43%	3.55
$89.00	$90.00	$91.00	Aug 31	$0.36	$0.64	76%	1.78
$88.00	$89.00	$90.00	Aug 31	$0.54	$0.46	80%	0.85
$90.00	$95.00	$100.00	Sep 14	$0.96	$4.04	34%	4.21

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Sep 14	$0.39	$4.61	23%	11.82
$89.00	$90.00	$91.00	Aug 31	$0.41	$0.59	77%	1.44
$88.00	$89.00	$90.00	Aug 31	$0.51	$0.49	80%	0.96
$90.00	$95.00	$100.00	Sep 14	$0.92	$4.08	34%	4.43
$85.00	$90.00	$95.00	Sep 14	$1.30	$3.70	43%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 126 found (best net $-1.18, 116 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$85.00	1:2	Sep 9	-$1.18	$3.82
$85.00	$90.00	1:2	Sep 14	-$0.50	$4.50
$80.00	$85.00	1:2	Sep 14	-$2.12	$2.88
$95.00	$100.00	1:2	Sep 14	-$0.02	$4.98
$87.00	$88.00	1:2	Aug 31	-$0.22	$0.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Sep 14	-$0.27	$4.73
$100.00	$95.00	1:2	Sep 14	-$2.68	$2.32
$92.00	$91.00	1:2	Aug 31	-$0.74	$0.26
$87.00	$86.00	1:2	Sep 2	-$0.14	$0.86
$86.00	$85.00	1:2	Sep 2	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 5.71%, avg 2.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$93.00	Oct 9	$5.10	0.47	4.0%	5.71%	9.74%	6	3
$95.00	Oct 9	$4.40	0.42	6.3%	4.92%	11.20%	5	51
$96.00	Oct 9	$4.10	0.40	7.4%	4.59%	11.98%	1	9
$98.00	Oct 9	$3.55	0.36	9.6%	3.97%	13.60%	4	2
$92.00	Oct 9	$5.35	0.49	2.9%	5.99%	8.90%	9	9
$90.00	Oct 9	$6.25	0.53	0.7%	6.99%	7.67%	14	36
$91.00	Oct 9	$5.75	0.51	1.8%	6.43%	8.23%	5	14
$99.00	Oct 9	$3.30	0.34	10.8%	3.69%	14.44%	2	29
$100.00	Oct 9	$3.05	0.32	11.9%	3.41%	15.28%	118	59
$102.00	Oct 9	$2.61	0.29	14.1%	2.92%	17.03%	5	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 276,900

Total Puts 135,815

Put/Call Ratio 0.49

Net Difference 141,085

Prior's Put/Call Breakdown

Total Calls 452,798

Total Puts 234,135

Put/Call Ratio 0.52

Net Difference 218,663

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