INTC - Options Database

INTC

INTEL CORP

$90.15 +1.33%

(9/2 11:00) ◀

Wednesday, September 2, 2026 (12:00pm)

▶ (9/2 13:00)

◀ 9/2 12:00 ▶

Option Volume

Detail

ℹ

Current (09/02 12:00pm) 339,157

Calls: 235,333 (69%)

Puts: 103,824 (31%)

Prior (08/31) 258,443

Calls: 171,538 (66%)

Puts: 86,905 (34%)

Current vs Prior +31.23%

Calls: +37.19% (Calls)

Puts: +19.47% (Puts)

Prior 7-Day Total 4,452,811

Calls: 2,966,575 (67%)

Puts: 1,486,236 (33%)

Prior 7-Day Average 636,115

Calls: 423,796 (67%)

Puts: 212,319 (33%)

Current vs Prior 7-Day Avg -46.68%

Calls: -44.47%

Puts: -51.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 12:00pm) $69.29M

Calls: $47.82M (69%)

Puts: $21.47M (31%)

Prior (08/31) $52.64M

Calls: $32.20M (61%)

Puts: $20.44M (39%)

Current vs Prior +31.63%

Calls: +48.50%

Puts: +5.04%

Prior 7-Day Total $1.36B

Calls: $855.39M (63%)

Puts: $509.40M (37%)

Prior 7-Day Average $194.97M

Calls: $122.20M (63%)

Puts: $72.77M (37%)

Current vs Prior 7-Day Avg -64.46%

Calls: -60.87%

Puts: -70.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 12:00pm) 0.44

Prior (08/31) 0.51

Current vs Prior -12.92%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -12.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 12:00pm) 6,098,896

Calls: 3,109,699 (51%)

Puts: 2,989,197 (49%)

Prior (08/31) 5,955,633

Calls: 3,030,582 (51%)

Puts: 2,925,051 (49%)

Current vs Prior +2.41%

Prior 7-Day Total 41,720,182

Calls: 21,177,679 (51%)

Puts: 20,542,503 (49%)

Prior 7-Day Average 5,960,026

Calls: 3,025,382 (51%)

Puts: 2,934,643 (49%)

Current vs Prior 7-Day Avg +2.33%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/02) | Next (09/04)Expiry (09/04) | Next (09/11)Expiry (09/16) | Next (10/16)

Current 1.79% | 4.41%4.41% | 7.32%8.43% | 16.97%

Prior 3.24% | 5.14%5.14% | 7.77%8.91% | 17.20%

Current vs Prior -44.83% | -14.05%-14.05% | -5.74%-5.42% | -1.31%

Prior 7-Day Avg 3.31% | 5.19%4.60% | 8.00%11.31% | 18.75%

Current vs 7-Day Avg -46.05% | -14.86%-4.11% | -8.46%-25.45% | -9.50%

Prior 7-Day Eod 3.24% | 5.14%5.14% | 7.77%8.91% | 17.20%

Current vs 7-Day Eod -44.83% | -14.05%-14.05% | -5.74%-5.42% | -1.31%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.33% | 3.18%

Calls: 7.14% | 2.21%

Puts: 9.52% | 4.15%

Prior 13.92% | 4.05%

Calls: 10.64% | 4.22%

Puts: 17.19% | 3.89%

Current vs Prior -40.16% | -21.48%

Prior 7-Day Avg 9.67% | 5.67%

Calls: 8.42% | 5.06%

Puts: 10.92% | 6.28%

Current vs 7-Day Avg -13.90% | -43.93%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($47.82M). Extreme bullish P/C ratio of 0.44 - heavy call buying (235,333 calls vs 103,824 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
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 355 of results (avg 5.7%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	13.15	13.20	$13.18	0.4%	97	0.77	3.1K
$90.00	Oct 16	7.20	7.30	$7.25	1.4%	436	0.54	13.4K
$100.00	Sep 18	1.23	1.25	$1.24	1.6%	5.5K	0.21	54.6K
$87.50	Oct 16	8.40	8.55	$8.48	1.8%	115	0.60	934
$94.00	Sep 4	0.52	0.53	$0.53	1.9%	5.6K	0.21	9.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 4	1.15	1.16	$1.15	0.9%	1.8K	0.38	2.7K
$100.00	Oct 16	13.00	13.15	$13.08	1.1%	45	0.66	8.2K
$85.00	Oct 16	4.25	4.30	$4.28	1.2%	73	0.34	15.2K
$90.00	Sep 11	2.85	2.89	$2.87	1.4%	113	0.47	2.5K
$97.50	Oct 16	11.20	11.40	$11.30	1.8%	16	0.61	3.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.52, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Sep 2	0.06	0.07	$0.07	14.3%	15.6K	0.10	6.4K
$91.00	Sep 2	0.19	0.20	$0.20	5.0%	13.4K	0.26	3.7K
$90.00	Sep 2	0.54	0.58	$0.56	7.1%	26.1K	0.55	5.1K
$100.00	Sep 4	0.05	0.06	$0.06	16.7%	1.5K	0.03	12.3K
$97.00	Sep 4	0.16	0.19	$0.18	16.7%	833	0.08	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 2	0.11	0.12	$0.12	8.3%	15.4K	0.17	2.4K
$90.00	Sep 2	0.40	0.42	$0.41	4.9%	2.8K	0.45	2.5K
$83.00	Sep 4	0.11	0.12	$0.12	8.3%	874	0.06	3.4K
$84.00	Sep 4	0.16	0.17	$0.17	5.9%	278	0.08	2.9K
$85.00	Sep 4	0.23	0.25	$0.24	8.3%	1.8K	0.11	5.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Sep 2	16.65	17.55	$17.10	5.3%	20	1.00	96
$74.00	Sep 2	16.00	16.55	$16.27	3.4%	20	1.00	65
$75.00	Sep 2	14.65	15.40	$15.03	5.0%	34	1.00	44
$76.00	Sep 2	13.85	14.25	$14.05	2.8%	6	1.00	57
$77.00	Sep 2	12.85	13.50	$13.18	4.9%	6	1.00	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 4	9.55	10.15	$9.85	6.1%	54	1.00	1.3K
$101.00	Sep 4	10.55	11.45	$11.00	8.2%	3	1.00	161
$102.00	Sep 4	11.75	12.45	$12.10	5.8%	33	1.00	305
$103.00	Sep 4	12.70	13.65	$13.18	7.2%	1	1.00	118
$104.00	Sep 4	13.40	15.00	$14.20	11.3%	1	1.00	101

Most actively traded options today. High liquidity = easy entry/exit. 503 active (total vol 270.5K, top 26.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 2	0.54	0.58	$0.56	7.1%	26.1K	0.55	5.1K
$95.00	Sep 18	2.28	2.35	$2.32	3.0%	23.0K	0.35	25.4K
$89.00	Sep 2	1.21	1.29	$1.25	6.4%	16.3K	0.83	3.7K
$92.00	Sep 2	0.06	0.07	$0.07	14.3%	15.6K	0.10	6.4K
$91.00	Sep 2	0.19	0.20	$0.20	5.0%	13.4K	0.26	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 2	0.11	0.12	$0.12	8.3%	15.4K	0.17	2.4K
$88.00	Sep 2	0.03	0.04	$0.04	25.0%	8.9K	0.06	4.5K
$87.00	Sep 2	0.01	0.02	$0.02	50.0%	5.5K	0.03	2.7K
$85.00	Sep 2	0.00	0.01	$0.01	100.0%	5.4K	0.01	1.9K
$88.00	Sep 4	0.80	0.82	$0.81	2.5%	2.9K	0.29	6.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 13.8%, max 14.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Sep 2	Oct 9	61.5%	53.9%	13.9%	16.3K	3.7K
$91.00	Sep 2	Oct 9	64.3%	56.6%	13.7%	13.4K	3.7K
$90.00	Sep 2	Oct 16	61.1%	53.9%	13.4%	26.5K	18.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Sep 2	Oct 2	64.3%	56.3%	14.2%	668	1.3K
$89.00	Sep 2	Oct 9	61.5%	53.9%	13.9%	15.4K	2.4K
$90.00	Sep 2	Oct 16	61.1%	53.9%	13.4%	3.7K	21.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 256 found (best R:R 3.76, avg 2.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Oct 16	$1.05	$3.95	$1.05	34%	3.76	$101.05
$79.00	$80.00	Sep 9	$0.60	$0.40	$0.60	94%	0.67	$79.60
$82.50	$85.00	Oct 16	$1.48	$1.02	$1.48	72%	0.69	$83.98
$85.00	$87.50	Oct 16	$1.34	$1.16	$1.34	66%	0.87	$86.34
$85.00	$87.00	Oct 9	$1.05	$0.95	$1.05	66%	0.90	$86.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$94.00	Sep 9	$0.62	$0.38	$0.62	76%	0.61	$94.38
$100.00	$99.00	Oct 2	$0.65	$0.35	$0.65	71%	0.54	$99.35
$82.00	$81.00	Oct 9	$0.21	$0.79	$0.21	26%	3.76	$81.79
$92.00	$91.00	Sep 25	$0.48	$0.52	$0.48	53%	1.08	$91.52
$78.00	$77.00	Oct 9	$0.14	$0.86	$0.14	18%	6.14	$77.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 0.77, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Sep 16	$0.56	$0.56	$4.44	82%	0.13	$100.56
$95.00	$96.00	Oct 9	$0.45	$0.45	$0.55	58%	0.82	$95.45
$91.00	$92.00	Sep 18	$0.50	$0.50	$0.50	51%	1.00	$91.50
$91.00	$92.00	Sep 9	$0.44	$0.44	$0.56	54%	0.79	$91.44
$91.00	$92.00	Sep 2	$0.13	$0.13	$0.87	74%	0.15	$91.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$85.00	Sep 16	$2.18	$2.18	$2.82	52%	0.77	$87.82
$90.00	$85.00	Sep 14	$1.95	$1.95	$3.05	52%	0.64	$88.05
$87.50	$85.00	Oct 16	$1.12	$1.12	$1.38	60%	0.81	$86.38
$81.00	$80.00	Oct 9	$0.40	$0.40	$0.60	76%	0.67	$80.60
$85.00	$80.00	Sep 16	$0.95	$0.95	$4.05	73%	0.23	$84.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.30, cheapest $1.20)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Sep 2	Sep 4	$1.25	61.1%	61.2%
$87.50	Sep 18	Oct 16	$2.95	52.7%	54.2%
$92.50	Sep 18	Oct 16	$3.03	55.4%	57.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Sep 2	Sep 4	$1.20	61.1%	61.2%
$87.50	Sep 18	Oct 16	$2.63	52.7%	54.2%
$92.50	Sep 18	Oct 16	$2.72	55.4%	57.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 1.08% of stock, avg 9.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Sep 2	$0.56	$0.41	$0.97	$89.03	$90.97	1.08%
$91.00	Sep 2	$0.20	$1.05	$1.25	$89.75	$92.25	1.39%
$89.00	Sep 2	$1.25	$0.12	$1.37	$87.63	$90.37	1.52%
$92.00	Sep 2	$0.07	$2.02	$2.09	$89.91	$94.09	2.32%
$88.00	Sep 2	$2.15	$0.04	$2.19	$85.81	$90.19	2.43%
$87.00	Sep 2	$2.97	$0.02	$2.99	$84.01	$89.99	3.32%
$93.00	Sep 2	$0.02	$3.02	$3.04	$89.96	$96.04	3.37%
$90.00	Sep 4	$1.81	$1.61	$3.42	$86.58	$93.42	3.79%
$89.00	Sep 4	$2.35	$1.15	$3.50	$85.50	$92.50	3.88%
$91.00	Sep 4	$1.36	$2.17	$3.53	$87.47	$94.53	3.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.12% of stock, avg 6.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$88.00	Sep 2	$0.07	$0.04	$0.11	$87.89	$92.11
$92.00	$89.00	Sep 2	$0.07	$0.12	$0.19	$88.81	$92.19
$91.00	$88.00	Sep 2	$0.20	$0.04	$0.24	$87.76	$91.24
$91.00	$89.00	Sep 2	$0.20	$0.12	$0.32	$88.68	$91.32
$105.00	$75.00	Sep 16	$0.40	$0.27	$0.67	$74.33	$105.67
$92.00	$90.00	Sep 2	$0.07	$0.41	$0.48	$89.52	$92.48
$95.00	$86.00	Sep 4	$0.38	$0.37	$0.75	$85.25	$95.75
$91.00	$90.00	Sep 2	$0.20	$0.41	$0.61	$89.39	$91.61
$105.00	$80.00	Sep 14	$0.29	$0.50	$0.79	$79.21	$105.79
$94.00	$86.00	Sep 4	$0.53	$0.37	$0.90	$85.10	$94.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 2.13, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	99/100	Oct 9	$0.68	$0.32	42%	2.13	$80.32	$99.68
75/76	99/100	Oct 9	$0.55	$0.45	52%	1.22	$75.45	$99.55
80/81	100/101	Oct 9	$0.60	$0.40	44%	1.50	$80.40	$100.60
78/79	99/100	Oct 9	$0.57	$0.43	46%	1.33	$78.43	$99.57
75/76	100/101	Sep 25	$0.38	$0.62	64%	0.61	$75.62	$100.38
75/76	100/101	Oct 9	$0.47	$0.53	54%	0.89	$75.53	$100.47
83/84	100/101	Sep 25	$0.54	$0.46	46%	1.17	$83.46	$100.54
80/81	100/101	Sep 25	$0.45	$0.55	54%	0.82	$80.55	$100.45
82/83	100/101	Sep 25	$0.50	$0.50	49%	1.00	$82.50	$100.50
81/82	99/100	Oct 2	$0.55	$0.45	44%	1.22	$81.45	$99.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 190 found (best R:R 11.82, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$100.00	$105.00	Sep 16	$0.43	$4.57	23%	10.63
$80.00	$85.00	$90.00	Sep 14	$0.89	$4.11	37%	4.62
$95.00	$100.00	$105.00	Sep 14	$0.47	$4.53	23%	9.64
$85.00	$90.00	$95.00	Sep 14	$1.27	$3.73	45%	2.94
$77.00	$80.00	$83.00	Oct 9	$0.05	$2.95	12%	59.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$100.00	$105.00	Sep 14	$0.39	$4.61	23%	11.82
$85.00	$90.00	$95.00	Sep 14	$1.18	$3.82	45%	3.24
$85.00	$90.00	$95.00	Sep 16	$1.00	$4.00	40%	4.00
$75.00	$80.00	$85.00	Sep 14	$0.43	$4.57	21%	10.63
$75.00	$80.00	$85.00	Sep 16	$0.55	$4.45	22%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 139 found (best net $-0.27, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$90.00	1:2	Sep 14	-$0.27	$4.73
$85.00	$90.00	1:2	Sep 16	-$0.80	$4.20
$80.00	$85.00	1:2	Sep 14	-$2.51	$2.49
$90.00	$95.00	1:2	Sep 16	-$0.10	$4.90
$80.00	$85.00	1:2	Sep 16	-$2.77	$2.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Sep 14	-$0.09	$4.91
$95.00	$90.00	1:2	Sep 16	-$0.62	$4.38
$100.00	$95.00	1:2	Sep 14	-$2.12	$2.88
$92.00	$91.00	1:2	Sep 2	-$0.08	$0.92
$88.00	$87.00	1:2	Sep 2	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 5.77%, avg 2.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Oct 16	$5.20	0.44	5.4%	5.77%	11.15%	427	7.0K
$92.50	Oct 16	$6.10	0.49	2.6%	6.77%	9.37%	85	2.0K
$97.50	Oct 16	$4.35	0.39	8.2%	4.83%	12.98%	167	3.5K
$100.00	Oct 16	$3.65	0.34	10.9%	4.05%	14.98%	937	19.6K
$105.00	Oct 16	$2.61	0.26	16.5%	2.90%	19.37%	429	12.4K
$93.00	Oct 9	$5.00	0.47	3.2%	5.55%	8.71%	1	7
$95.00	Oct 9	$4.30	0.42	5.4%	4.77%	10.15%	52	103
$92.00	Oct 9	$5.35	0.49	2.0%	5.93%	7.99%	1	13
$91.00	Oct 9	$5.75	0.51	0.9%	6.38%	7.32%	2	17
$99.00	Oct 9	$3.15	0.34	9.8%	3.49%	13.31%	2	56

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 235,333

Total Puts 103,824

Put/Call Ratio 0.44

Net Difference 131,509

Prior's Put/Call Breakdown

Total Calls 171,538

Total Puts 86,905

Put/Call Ratio 0.51

Net Difference 84,633

Prior 7-Day Put/Call Summary

Total Calls 2,966,575

Total Puts 1,486,236

Average Put/Call Ratio 0.50

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