INTC - Options Database

INTC

INTEL CORP

$90.25 +1.44%

(9/2 12:00) ◀

Wednesday, September 2, 2026 (1:00pm)

▶ (9/2 14:00)

◀ 9/2 13:00 ▶

Option Volume

Detail

ℹ

Current (09/02 1:00pm) 420,282

Calls: 293,761 (70%)

Puts: 126,521 (30%)

Prior (08/31) 323,552

Calls: 218,282 (67%)

Puts: 105,270 (33%)

Current vs Prior +29.90%

Calls: +34.58% (Calls)

Puts: +20.19% (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 -33.93%

Calls: -30.68%

Puts: -40.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 1:00pm) $91.39M

Calls: $62.75M (69%)

Puts: $28.64M (31%)

Prior (08/31) $72.23M

Calls: $48.01M (66%)

Puts: $24.22M (34%)

Current vs Prior +26.53%

Calls: +30.72%

Puts: +18.22%

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 -53.13%

Calls: -48.65%

Puts: -60.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 1:00pm) 0.43

Prior (08/31) 0.48

Current vs Prior -10.69%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -14.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 1:00pm) 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 1.76% | 4.37%4.37% | 7.20%8.16% | 16.93%

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

Current vs Prior -45.57% | -15.01%-15.01% | -7.27%-8.50% | -1.55%

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

Current vs 7-Day Avg -46.78% | -15.81%-5.18% | -9.95%-27.88% | -9.72%

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

Current vs 7-Day Eod -45.57% | -15.01%-15.01% | -7.27%-8.50% | -1.55%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.88% | 2.25%

Calls: 1.67% | 1.63%

Puts: 10.10% | 2.86%

Prior 13.92% | 4.05%

Calls: 10.64% | 4.22%

Puts: 17.19% | 3.89%

Current vs Prior -57.76% | -44.44%

Prior 7-Day Avg 9.67% | 5.67%

Calls: 8.42% | 5.06%

Puts: 10.92% | 6.28%

Current vs 7-Day Avg -39.22% | -60.33%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($62.75M). Extreme bullish P/C ratio of 0.43 - heavy call buying (293,761 calls vs 126,521 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 422 of results (avg 5.3%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	1.23	1.24	$1.23	0.8%	5.9K	0.21	54.6K
$105.00	Oct 16	2.67	2.70	$2.69	1.1%	503	0.26	12.4K
$80.00	Sep 4	10.25	10.40	$10.33	1.5%	67	0.98	785
$91.00	Sep 11	2.68	2.72	$2.70	1.5%	568	0.48	1.5K
$100.00	Oct 2	2.53	2.57	$2.55	1.6%	4.5K	0.29	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Oct 16	11.15	11.30	$11.23	1.3%	22	0.61	3.4K
$75.00	Oct 16	1.40	1.42	$1.41	1.4%	196	0.14	15.1K
$100.00	Oct 16	12.95	13.20	$13.08	1.9%	69	0.66	8.2K
$90.00	Sep 4	1.53	1.56	$1.55	1.9%	2.0K	0.47	5.3K
$72.50	Oct 16	1.02	1.04	$1.03	1.9%	167	0.11	3.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.47, 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%	28.8K	0.10	6.4K
$91.00	Sep 2	0.19	0.20	$0.20	5.0%	16.9K	0.26	3.7K
$90.00	Sep 2	0.59	0.60	$0.60	1.7%	30.2K	0.57	5.1K
$99.00	Sep 4	0.07	0.08	$0.08	12.5%	657	0.04	2.7K
$100.00	Sep 4	0.05	0.06	$0.06	16.7%	2.2K	0.03	12.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 2	0.35	0.40	$0.38	13.2%	7.3K	0.43	2.5K
$91.00	Sep 2	0.94	1.04	$0.99	10.1%	3.0K	0.74	1.1K
$84.00	Sep 4	0.14	0.16	$0.15	13.3%	346	0.07	2.9K
$83.00	Sep 4	0.10	0.11	$0.11	9.1%	935	0.05	3.4K
$81.00	Sep 4	0.05	0.06	$0.06	16.7%	827	0.03	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 264 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Sep 2	16.80	17.55	$17.18	4.4%	23	1.00	96
$74.00	Sep 2	15.85	16.45	$16.15	3.7%	22	1.00	65
$75.00	Sep 2	14.90	15.40	$15.15	3.3%	42	1.00	44
$76.00	Sep 2	14.00	14.40	$14.20	2.8%	15	1.00	57
$77.00	Sep 2	13.05	13.30	$13.18	1.9%	12	1.00	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 4	9.60	10.20	$9.90	6.1%	60	1.00	1.3K
$101.00	Sep 4	10.70	11.20	$10.95	4.6%	11	1.00	161
$102.00	Sep 4	11.60	12.15	$11.88	4.6%	38	1.00	305
$103.00	Sep 4	12.60	13.15	$12.88	4.3%	2	1.00	118
$104.00	Sep 4	13.60	14.15	$13.88	4.0%	3	1.00	101

Most actively traded options today. High liquidity = easy entry/exit. 516 active (total vol 330.9K, top 30.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 2	0.59	0.60	$0.60	1.7%	30.2K	0.57	5.1K
$92.00	Sep 2	0.06	0.07	$0.07	14.3%	28.8K	0.10	6.4K
$95.00	Sep 18	2.31	2.35	$2.33	1.7%	23.5K	0.35	25.4K
$91.00	Sep 2	0.19	0.20	$0.20	5.0%	16.9K	0.26	3.7K
$89.00	Sep 2	1.28	1.35	$1.32	5.3%	16.7K	0.84	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 2	0.09	0.11	$0.10	20.0%	16.9K	0.16	2.4K
$88.00	Sep 2	0.03	0.04	$0.04	25.0%	10.0K	0.06	4.5K
$90.00	Sep 2	0.35	0.40	$0.38	13.2%	7.3K	0.43	2.5K
$87.00	Sep 2	0.01	0.02	$0.02	50.0%	6.0K	0.02	2.7K
$85.00	Sep 2	0.00	0.01	$0.01	100.0%	5.4K	0.01	1.9K

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 28.0%, max 31.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Sep 2	Oct 9	71.1%	54.1%	31.5%	16.8K	3.7K
$91.00	Sep 2	Oct 9	71.2%	56.1%	26.9%	16.9K	3.7K
$90.00	Sep 2	Oct 16	68.1%	54.1%	25.9%	30.8K	18.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Sep 2	Oct 9	71.1%	54.1%	31.5%	16.9K	2.4K
$91.00	Sep 2	Oct 2	71.2%	56.5%	26.2%	3.0K	1.3K
$90.00	Sep 2	Oct 16	68.1%	54.1%	25.9%	8.4K	21.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 262 found (best R:R 3.72, avg 2.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Oct 16	$1.06	$3.94	$1.06	34%	3.72	$101.06
$85.00	$90.00	Sep 14	$3.00	$2.00	$3.00	75%	0.67	$88.00
$85.00	$87.00	Oct 9	$1.02	$0.98	$1.02	67%	0.96	$86.02
$85.00	$90.00	Sep 16	$3.02	$1.98	$3.02	73%	0.66	$88.02
$95.00	$97.50	Oct 16	$0.78	$1.72	$0.78	44%	2.21	$95.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$103.00	$102.00	Oct 2	$0.57	$0.43	$0.57	76%	0.75	$102.43
$99.00	$98.00	Oct 9	$0.62	$0.38	$0.62	66%	0.61	$98.38
$77.00	$76.00	Oct 9	$0.13	$0.87	$0.13	16%	6.69	$76.87
$80.00	$79.00	Sep 25	$0.14	$0.86	$0.14	17%	6.14	$79.86
$78.00	$77.00	Oct 9	$0.15	$0.85	$0.15	18%	5.67	$77.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 184 found (best R:R 0.67, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$100.00	Sep 14	$0.96	$0.96	$4.04	70%	0.24	$95.96
$95.00	$96.00	Oct 9	$0.50	$0.50	$0.50	58%	1.00	$95.50
$91.00	$92.00	Sep 2	$0.13	$0.13	$0.87	74%	0.15	$91.13
$106.00	$107.00	Oct 2	$0.18	$0.18	$0.82	81%	0.22	$106.18
$98.00	$99.00	Sep 9	$0.11	$0.11	$0.89	87%	0.12	$98.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$85.00	Sep 16	$2.01	$2.01	$2.99	52%	0.67	$87.99
$85.00	$80.00	Sep 16	$0.97	$0.97	$4.03	73%	0.24	$84.03
$90.00	$87.50	Oct 16	$1.28	$1.28	$1.22	54%	1.05	$88.72
$90.00	$85.00	Sep 14	$1.86	$1.86	$3.14	53%	0.59	$88.14
$85.00	$82.50	Oct 16	$0.95	$0.95	$1.55	66%	0.61	$84.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.27, cheapest $1.17)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Sep 2	Sep 4	$1.24	68.1%	61.2%
$87.50	Sep 18	Oct 16	$2.87	53.0%	53.9%
$92.50	Sep 18	Oct 16	$2.98	55.1%	57.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Sep 2	Sep 4	$1.17	68.1%	61.0%
$87.50	Sep 18	Oct 16	$2.62	53.0%	53.9%
$92.50	Sep 18	Oct 16	$2.72	55.0%	57.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.09% of stock, avg 9.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Sep 2	$0.60	$0.38	$0.98	$89.02	$90.98	1.09%
$91.00	Sep 2	$0.20	$0.99	$1.19	$89.81	$92.19	1.32%
$89.00	Sep 2	$1.32	$0.10	$1.42	$87.58	$90.42	1.57%
$92.00	Sep 2	$0.07	$1.92	$1.99	$90.01	$93.99	2.20%
$88.00	Sep 2	$2.26	$0.04	$2.30	$85.70	$90.30	2.55%
$93.00	Sep 2	$0.03	$2.90	$2.93	$90.07	$95.93	3.25%
$87.00	Sep 2	$3.15	$0.02	$3.17	$83.83	$90.17	3.51%
$90.00	Sep 4	$1.84	$1.55	$3.39	$86.61	$93.39	3.76%
$91.00	Sep 4	$1.37	$2.10	$3.47	$87.53	$94.47	3.84%
$89.00	Sep 4	$2.38	$1.12	$3.50	$85.50	$92.50	3.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.12% of stock, avg 6.45%)

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	$0.10	$0.17	$88.83	$92.17
$91.00	$88.00	Sep 2	$0.20	$0.04	$0.24	$87.76	$91.24
$91.00	$89.00	Sep 2	$0.20	$0.10	$0.30	$88.70	$91.30
$92.00	$90.00	Sep 2	$0.07	$0.38	$0.45	$89.55	$92.45
$91.00	$90.00	Sep 2	$0.20	$0.38	$0.58	$89.42	$91.58
$95.00	$86.00	Sep 4	$0.36	$0.35	$0.71	$85.29	$95.71
$105.00	$75.00	Sep 16	$0.45	$0.25	$0.70	$74.30	$105.70
$105.00	$80.00	Sep 14	$0.29	$0.49	$0.78	$79.22	$105.78
$94.00	$86.00	Sep 4	$0.51	$0.35	$0.86	$85.14	$94.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 1.00, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	99/100	Oct 9	$0.50	$0.50	51%	1.00	$75.50	$99.50
78/79	99/100	Oct 9	$0.54	$0.46	46%	1.17	$78.46	$99.54
82/83	98/98	Sep 18	$0.24	$0.26	51%	0.92	$82.76	$97.74
83/84	98/99	Sep 25	$0.57	$0.43	42%	1.33	$83.43	$98.57
83/84	99/100	Oct 9	$0.63	$0.37	35%	1.70	$83.37	$99.63
82/83	97/98	Sep 18	$0.23	$0.27	50%	0.85	$82.77	$97.23
83/84	100/101	Sep 25	$0.51	$0.49	47%	1.04	$83.49	$100.51
82/83	100/101	Oct 2	$0.54	$0.46	44%	1.17	$82.46	$100.54
87/88	98/99	Sep 9	$0.45	$0.55	52%	0.82	$87.55	$98.45
80/81	99/100	Oct 9	$0.55	$0.45	42%	1.22	$80.45	$99.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 178 found (best R:R 3.42, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Sep 14	$1.13	$3.87	45%	3.42
$90.00	$95.00	$100.00	Sep 14	$0.91	$4.09	39%	4.49
$75.00	$80.00	$85.00	Sep 14	$0.27	$4.73	18%	17.52
$90.00	$95.00	$100.00	Sep 16	$0.87	$4.13	34%	4.75
$95.00	$100.00	$105.00	Sep 16	$0.51	$4.49	23%	8.80

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$100.00	$105.00	Sep 14	$0.37	$4.63	23%	12.51
$85.00	$90.00	$95.00	Sep 16	$1.01	$3.99	41%	3.95
$85.00	$90.00	$95.00	Sep 14	$1.21	$3.79	45%	3.13
$75.00	$80.00	$85.00	Sep 14	$0.45	$4.55	21%	10.11
$87.50	$90.00	$92.50	Oct 16	$0.09	$2.41	11%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 134 found (best net $-0.06, 119 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$90.00	1:2	Sep 14	-$0.40	$4.60
$85.00	$90.00	1:2	Sep 16	-$0.76	$4.24
$80.00	$85.00	1:2	Sep 14	-$2.07	$2.93
$90.00	$95.00	1:2	Sep 16	-$0.06	$4.94
$80.00	$85.00	1:2	Sep 16	-$2.72	$2.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Sep 14	-$0.06	$4.94
$95.00	$90.00	1:2	Sep 16	-$0.56	$4.44
$100.00	$95.00	1:2	Sep 14	-$1.92	$3.08
$92.00	$91.00	1:2	Sep 2	-$0.06	$0.94
$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 5.71%, avg 2.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Oct 16	$5.15	0.44	5.3%	5.71%	10.97%	550	7.0K
$97.50	Oct 16	$4.40	0.39	8.0%	4.88%	12.91%	188	3.5K
$92.50	Oct 16	$6.10	0.49	2.5%	6.76%	9.25%	221	2.0K
$100.00	Oct 16	$3.70	0.34	10.8%	4.10%	14.90%	1.0K	19.6K
$105.00	Oct 16	$2.67	0.26	16.3%	2.96%	19.30%	503	12.4K
$95.00	Oct 9	$4.45	0.42	5.3%	4.93%	10.19%	54	103
$93.00	Oct 9	$5.00	0.47	3.0%	5.54%	8.59%	1	7
$92.00	Oct 9	$5.35	0.49	1.9%	5.93%	7.87%	1	13
$98.00	Oct 9	$3.40	0.36	8.6%	3.77%	12.35%	29	7
$91.00	Oct 9	$5.75	0.52	0.8%	6.37%	7.20%	2	17

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 293,761

Total Puts 126,521

Put/Call Ratio 0.43

Net Difference 167,240

Prior's Put/Call Breakdown

Total Calls 218,282

Total Puts 105,270

Put/Call Ratio 0.48

Net Difference 113,012

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