INTC - Options Database

INTC

INTEL CORP

$89.51 +0.04%

$89.54 (+0.04%)🌙

as of 08/31 04:00 PM

(8/31 15:11) ◀

Monday, August 31, 2026 (4:00pm)

▶ (8/31 18:38)

◀ 8/31 16:00 ▶

Option Volume

Detail

ℹ

Current (08/31 4:00pm) 470,945

Calls: 319,167 (68%)

Puts: 151,778 (32%)

Prior (08/28) 758,108

Calls: 498,897 (66%)

Puts: 259,211 (34%)

Current vs Prior -37.88%

Calls: -36.03% (Calls)

Puts: -41.45% (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 -32.53%

Calls: -29.87%

Puts: -37.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 4:00pm) $120.58M

Calls: $75.97M (63%)

Puts: $44.61M (37%)

Prior (08/28) $169.50M

Calls: $89.33M (53%)

Puts: $80.17M (47%)

Current vs Prior -28.86%

Calls: -14.96%

Puts: -44.35%

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 -51.07%

Calls: -50.65%

Puts: -51.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 4:00pm) 0.48

Prior (08/28) 0.52

Current vs Prior -8.47%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -10.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 4:00pm) 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 1.20% | 4.02%5.55% | 7.90%10.17% | 17.24%

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

Current vs Prior +35.79% | +13.68%+343.56% | +25.52%-5.55% | -3.79%

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

Current vs 7-Day Avg +27.27% | +8.88%+51.15% | +0.01%+10.76% | -4.91%

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

Current vs 7-Day Eod +35.79% | +13.68%+343.56% | +25.52%-5.55% | -3.79%

Sentiment BEARISHBEARISHBULLISH

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 63% call dollar volume ($75.97M). Extreme bullish P/C ratio of 0.48 - heavy call buying (319,167 calls vs 151,778 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
16:00	BULLISH	BULLISH	BULLISH
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 196 of results (avg 6.7%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 4	2.01	2.08	$2.05	3.4%	10.4K	0.48	13.2K
$90.00	Sep 18	4.10	4.25	$4.18	3.6%	2.5K	0.51	10.5K
$100.00	Sep 18	1.27	1.32	$1.30	3.8%	5.6K	0.21	54.3K
$89.00	Sep 4	2.48	2.58	$2.53	4.0%	595	0.55	853
$87.00	Sep 4	3.65	3.80	$3.72	4.0%	145	0.69	820

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 4	2.39	2.49	$2.44	4.1%	2.9K	0.52	4.5K
$95.00	Sep 25	8.15	8.50	$8.32	4.2%	17	0.63	1.6K
$90.00	Sep 11	3.40	3.55	$3.47	4.3%	651	0.50	2.3K
$96.00	Sep 25	8.85	9.25	$9.05	4.4%	1	0.66	299
$92.00	Sep 18	5.50	5.75	$5.63	4.4%	36	0.56	275

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.57, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 2	0.19	0.21	$0.20	10.0%	2.9K	0.10	3.0K
$94.00	Sep 2	0.29	0.31	$0.30	6.7%	4.1K	0.14	2.6K
$93.00	Sep 2	0.42	0.48	$0.45	13.3%	1.3K	0.20	722
$92.00	Sep 2	0.63	0.67	$0.65	6.2%	5.9K	0.27	1.1K
$91.00	Sep 2	0.89	0.98	$0.94	9.6%	5.5K	0.36	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Sep 2	0.13	0.15	$0.14	14.3%	290	0.08	253
$85.00	Sep 2	0.20	0.23	$0.22	13.6%	1.1K	0.11	493
$86.00	Sep 2	0.31	0.37	$0.34	17.6%	760	0.17	1.1K
$87.00	Sep 2	0.51	0.62	$0.56	19.6%	738	0.25	1.1K
$88.00	Sep 2	0.79	0.86	$0.83	8.4%	3.4K	0.34	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Aug 31	13.65	17.30	$15.48	23.6%	144	1.00	14
$75.00	Aug 31	12.65	16.30	$14.48	25.2%	140	1.00	22
$76.00	Aug 31	11.65	15.30	$13.48	27.1%	184	1.00	16
$78.00	Aug 31	10.40	13.30	$11.85	24.5%	161	1.00	21
$79.00	Aug 31	9.40	12.20	$10.80	25.9%	150	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Sep 4	11.85	15.30	$13.58	25.4%	2	1.00	124
$104.00	Sep 4	12.70	16.30	$14.50	24.8%	5	1.00	164
$105.00	Sep 4	14.45	17.30	$15.88	17.9%	10	1.00	1.1K
$106.00	Sep 4	14.70	18.35	$16.52	22.1%	2	1.00	4.1K
$107.00	Sep 4	15.70	19.35	$17.52	20.8%	6	1.00	149

Most actively traded options today. High liquidity = easy entry/exit. 541 active (total vol 352.6K, top 39.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 31	0.03	0.05	$0.04	50.0%	39.0K	0.15	6.9K
$92.00	Aug 31	0.00	0.01	$0.01	100.0%	17.6K	0.01	4.9K
$91.00	Aug 31	0.00	0.01	$0.01	100.0%	17.5K	0.02	3.9K
$95.00	Sep 4	0.60	0.63	$0.62	4.8%	15.3K	0.20	6.6K
$90.00	Sep 4	2.01	2.08	$2.05	3.4%	10.4K	0.48	13.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Aug 31	0.01	0.06	$0.03	166.7%	18.9K	0.15	3.2K
$90.00	Aug 31	0.45	0.67	$0.56	39.3%	16.8K	0.85	6.2K
$88.00	Aug 31	0.00	0.01	$0.01	100.0%	9.6K	0.02	4.7K
$88.00	Sep 4	1.41	1.55	$1.48	9.5%	3.6K	0.38	3.6K
$91.00	Aug 31	1.12	1.82	$1.47	47.6%	3.5K	0.98	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 42.2%, max 42.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Aug 31	Oct 9	74.7%	52.5%	42.2%	39.0K	6.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Aug 31	Oct 9	74.7%	52.5%	42.2%	16.8K	6.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 259 found (best R:R 5.25, avg 2.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$86.00	Aug 31	$0.28	$0.72	$0.28	100%	2.57	$85.28
$83.00	$84.00	Sep 4	$0.44	$0.56	$0.44	89%	1.27	$83.44
$75.00	$76.00	Sep 4	$0.57	$0.43	$0.57	99%	0.75	$75.57
$76.00	$77.00	Sep 4	$0.65	$0.35	$0.65	98%	0.54	$76.65
$95.00	$100.00	Sep 14	$0.62	$4.38	$0.62	29%	7.06	$95.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$97.00	Aug 31	$0.16	$0.84	$0.16	100%	5.25	$97.84
$103.00	$101.00	Sep 18	$1.20	$0.80	$1.20	84%	0.67	$101.80
$101.00	$100.00	Aug 31	$0.62	$0.38	$0.62	100%	0.61	$100.38
$106.00	$105.00	Sep 4	$0.64	$0.36	$0.64	100%	0.56	$105.36
$92.00	$91.00	Sep 9	$0.28	$0.72	$0.28	62%	2.57	$91.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 0.28, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$103.00	$105.00	Oct 9	$0.82	$0.82	$1.18	72%	0.69	$103.82
$93.00	$94.00	Sep 9	$0.48	$0.48	$0.52	66%	0.92	$93.48
$98.00	$99.00	Oct 9	$0.50	$0.50	$0.50	64%	1.00	$98.50
$95.00	$96.00	Sep 9	$0.36	$0.36	$0.64	75%	0.56	$95.36
$104.00	$105.00	Sep 9	$0.18	$0.18	$0.82	93%	0.22	$104.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Sep 14	$1.08	$1.08	$3.92	73%	0.28	$83.92
$78.00	$77.00	Oct 9	$0.47	$0.47	$0.53	81%	0.89	$77.53
$84.00	$83.00	Oct 9	$0.54	$0.54	$0.46	68%	1.17	$83.46
$81.00	$80.00	Oct 9	$0.36	$0.36	$0.64	75%	0.56	$80.64
$88.00	$87.00	Oct 9	$0.52	$0.52	$0.48	58%	1.08	$87.48

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. 152 found (cheapest 0.60% of stock, avg 9.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$89.00	Aug 31	$0.51	$0.03	$0.54	$88.46	$89.54	0.60%
$90.00	Aug 31	$0.04	$0.56	$0.60	$89.40	$90.60	0.67%
$88.00	Aug 31	$1.44	$0.01	$1.45	$86.55	$89.45	1.62%
$91.00	Aug 31	$0.01	$1.47	$1.48	$89.52	$92.48	1.65%
$87.00	Aug 31	$2.38	$0.01	$2.39	$84.61	$89.39	2.67%
$92.00	Aug 31	$0.01	$2.46	$2.47	$89.53	$94.47	2.76%
$89.00	Sep 2	$1.78	$1.23	$3.01	$85.99	$92.01	3.36%
$90.00	Sep 2	$1.28	$1.82	$3.10	$86.90	$93.10	3.46%
$88.00	Sep 2	$2.44	$0.83	$3.27	$84.73	$91.27	3.65%
$93.00	Aug 31	$0.01	$3.30	$3.31	$89.69	$96.31	3.70%

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
$90.00	$89.00	Aug 31	$0.04	$0.03	$0.07	$88.93	$90.07
$94.00	$85.00	Sep 2	$0.30	$0.22	$0.52	$84.48	$94.52
$94.00	$86.00	Sep 2	$0.30	$0.34	$0.64	$85.36	$94.64
$93.00	$85.00	Sep 2	$0.45	$0.22	$0.67	$84.33	$93.67
$93.00	$86.00	Sep 2	$0.45	$0.34	$0.79	$85.21	$93.79
$105.00	$75.00	Sep 14	$0.43	$0.41	$0.84	$74.16	$105.84
$105.00	$80.00	Sep 14	$0.43	$0.49	$0.92	$79.08	$105.92
$94.00	$87.00	Sep 2	$0.30	$0.56	$0.86	$86.14	$94.86
$92.00	$85.00	Sep 2	$0.65	$0.22	$0.87	$84.13	$92.87
$93.00	$87.00	Sep 2	$0.45	$0.56	$1.01	$85.99	$94.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 1.63, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	93/94	Sep 9	$0.62	$0.38	59%	1.63	$78.38	$93.62
77/78	100/101	Oct 9	$0.73	$0.27	48%	2.70	$77.27	$100.73
82/83	93/94	Sep 9	$0.69	$0.31	52%	2.23	$82.31	$93.69
84/85	93/94	Sep 9	$0.78	$0.22	42%	3.55	$84.22	$93.78
78/79	95/96	Sep 9	$0.50	$0.50	68%	1.00	$78.50	$95.50
77/78	102/103	Oct 9	$0.67	$0.33	51%	2.03	$77.33	$102.67
78/79	104/105	Sep 9	$0.32	$0.68	86%	0.47	$78.68	$104.32
82/83	95/96	Sep 9	$0.57	$0.43	60%	1.33	$82.43	$95.57
82/83	104/105	Sep 9	$0.39	$0.61	78%	0.64	$82.61	$104.39
84/85	95/96	Sep 9	$0.66	$0.34	51%	1.94	$84.34	$95.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 11.82, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Sep 14	$1.05	$3.95	44%	3.76
$95.00	$100.00	$105.00	Sep 14	$0.25	$4.75	20%	19.00
$89.00	$90.00	$91.00	Aug 31	$0.44	$0.56	87%	1.27
$88.00	$89.00	$90.00	Aug 31	$0.46	$0.54	85%	1.17
$80.00	$85.00	$90.00	Sep 14	$1.09	$3.91	38%	3.59

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Sep 14	$0.39	$4.61	36%	11.82
$80.00	$85.00	$90.00	Sep 14	$0.67	$4.33	38%	6.46
$89.00	$90.00	$91.00	Aug 31	$0.38	$0.62	83%	1.63
$88.00	$89.00	$90.00	Aug 31	$0.51	$0.49	83%	0.96
$85.00	$86.00	$87.00	Sep 4	$0.05	$0.95	12%	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. 126 found (best net $-0.83, 116 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$85.00	1:2	Sep 9	-$0.83	$4.17
$85.00	$90.00	1:2	Sep 14	-$0.37	$4.63
$80.00	$85.00	1:2	Sep 14	-$2.21	$2.79
$95.00	$100.00	1:2	Sep 14	-$0.18	$4.82
$87.00	$88.00	1:2	Aug 31	-$0.50	$0.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Sep 14	-$2.93	$2.07
$92.00	$91.00	1:2	Aug 31	-$0.48	$0.52
$87.00	$86.00	1:2	Sep 2	-$0.12	$0.88
$80.00	$75.00	1:2	Sep 14	-$0.33	$4.67
$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. 120 found (best yield 3.32%, avg 2.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Oct 9	$2.97	0.33	11.7%	3.32%	15.04%	126	59
$96.00	Oct 9	$3.65	0.40	7.2%	4.08%	11.33%	2	9
$93.00	Oct 9	$4.55	0.47	3.9%	5.08%	8.98%	6	3
$101.00	Oct 9	$2.50	0.31	12.8%	2.79%	15.63%	3	2
$102.00	Oct 9	$2.41	0.29	13.9%	2.69%	16.65%	5	2
$92.00	Oct 9	$4.80	0.49	2.8%	5.36%	8.14%	9	9
$95.00	Oct 9	$3.70	0.42	6.1%	4.13%	10.27%	7	51
$103.00	Oct 9	$2.22	0.28	15.1%	2.48%	17.55%	1	2
$93.00	Oct 2	$4.40	0.45	3.9%	4.92%	8.81%	28	343
$91.00	Oct 9	$5.20	0.51	1.7%	5.81%	7.47%	5	14

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 319,167

Total Puts 151,778

Put/Call Ratio 0.48

Net Difference 167,389

Prior's Put/Call Breakdown

Total Calls 498,897

Total Puts 259,211

Put/Call Ratio 0.52

Net Difference 239,686

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