INTC - Options Database

INTC

INTEL CORP

$89.61 +0.72%

(9/2 13:00) ◀

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

▶ (9/2 15:00)

◀ 9/2 14:00 ▶

Option Volume

Detail

ℹ

Current (09/02 2:00pm) 474,393

Calls: 329,989 (70%)

Puts: 144,404 (30%)

Prior (08/31) 372,294

Calls: 250,735 (67%)

Puts: 121,559 (33%)

Current vs Prior +27.42%

Calls: +31.61% (Calls)

Puts: +18.79% (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 -25.42%

Calls: -22.14%

Puts: -31.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 2:00pm) $100.58M

Calls: $66.00M (66%)

Puts: $34.58M (34%)

Prior (08/31) $94.39M

Calls: $59.01M (63%)

Puts: $35.38M (37%)

Current vs Prior +6.55%

Calls: +11.84%

Puts: -2.26%

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 -48.41%

Calls: -45.99%

Puts: -52.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 2:00pm) 0.44

Prior (08/31) 0.48

Current vs Prior -9.74%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -13.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 2:00pm) 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 1.47% | 4.21%4.21% | 7.15%8.07% | 16.68%

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

Current vs Prior -54.49% | -18.09%-18.10% | -7.90%-9.48% | -2.99%

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

Current vs 7-Day Avg -55.50% | -18.87%-8.63% | -10.56%-28.65% | -11.03%

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

Current vs 7-Day Eod -54.49% | -18.09%-18.10% | -7.90%-9.48% | -2.99%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.84% | 3.73%

Calls: 6.67% | 3.54%

Puts: 7.02% | 3.91%

Prior 13.92% | 4.05%

Calls: 10.64% | 4.22%

Puts: 17.19% | 3.89%

Current vs Prior -50.86% | -7.90%

Prior 7-Day Avg 9.67% | 5.67%

Calls: 8.42% | 5.06%

Puts: 10.92% | 6.28%

Current vs 7-Day Avg -29.30% | -34.23%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($66.00M). Extreme bullish P/C ratio of 0.44 - heavy call buying (329,989 calls vs 144,404 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 421 of results (avg 5.4%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	16.35	16.55	$16.45	1.2%	3	0.85	1.7K
$91.00	Sep 18	3.45	3.50	$3.48	1.4%	327	0.47	1.1K
$80.00	Oct 16	12.60	12.80	$12.70	1.6%	110	0.76	3.1K
$85.00	Oct 16	9.40	9.55	$9.48	1.6%	343	0.65	2.8K
$95.00	Oct 16	4.90	5.00	$4.95	2.0%	792	0.43	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Sep 18	2.91	2.94	$2.93	1.0%	115	0.39	5.1K
$97.50	Oct 16	11.45	11.60	$11.52	1.3%	56	0.62	3.4K
$89.00	Sep 18	3.60	3.65	$3.63	1.4%	113	0.45	586
$90.00	Oct 16	6.75	6.85	$6.80	1.5%	1.1K	0.47	18.6K
$100.00	Oct 16	13.30	13.50	$13.40	1.5%	78	0.67	8.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 73 found (avg $0.51, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 2	0.18	0.19	$0.19	5.3%	32.3K	0.35	5.1K
$89.00	Sep 2	0.72	0.77	$0.75	6.7%	18.0K	0.78	3.7K
$99.00	Sep 4	0.06	0.07	$0.07	14.3%	730	0.04	2.7K
$97.00	Sep 4	0.13	0.14	$0.14	7.1%	973	0.07	3.8K
$96.00	Sep 4	0.18	0.19	$0.19	5.3%	1.2K	0.09	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 2	0.12	0.13	$0.13	7.7%	18.2K	0.22	2.4K
$90.00	Sep 2	0.55	0.59	$0.57	7.0%	10.9K	0.65	2.5K
$84.00	Sep 4	0.15	0.17	$0.16	12.5%	387	0.08	2.9K
$83.00	Sep 4	0.10	0.11	$0.11	9.1%	952	0.06	3.4K
$82.00	Sep 4	0.07	0.08	$0.08	12.5%	667	0.04	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Sep 2	17.40	18.25	$17.83	4.8%	16	1.00	42
$73.00	Sep 2	16.40	17.30	$16.85	5.3%	25	1.00	96
$74.00	Sep 2	15.50	16.30	$15.90	5.0%	24	1.00	65
$75.00	Sep 2	14.45	15.35	$14.90	6.0%	43	1.00	44
$76.00	Sep 2	13.50	14.45	$13.98	6.8%	16	1.00	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 4	10.05	10.60	$10.33	5.3%	76	1.00	1.3K
$101.00	Sep 4	10.85	11.55	$11.20	6.3%	15	1.00	161
$102.00	Sep 4	11.50	12.75	$12.13	10.3%	38	1.00	305
$103.00	Sep 4	12.50	13.70	$13.10	9.2%	2	1.00	118
$104.00	Sep 4	14.25	14.50	$14.38	1.7%	4	1.00	101

Most actively traded options today. High liquidity = easy entry/exit. 527 active (total vol 368.5K, top 37.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Sep 2	0.00	0.01	$0.01	100.0%	37.4K	0.01	6.4K
$90.00	Sep 2	0.18	0.19	$0.19	5.3%	32.3K	0.35	5.1K
$95.00	Sep 18	2.10	2.16	$2.13	2.8%	23.6K	0.33	25.4K
$91.00	Sep 2	0.04	0.05	$0.05	20.0%	18.8K	0.10	3.7K
$89.00	Sep 2	0.72	0.77	$0.75	6.7%	18.0K	0.78	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 2	0.12	0.13	$0.13	7.7%	18.2K	0.22	2.4K
$88.00	Sep 2	0.02	0.03	$0.03	33.3%	11.2K	0.06	4.5K
$90.00	Sep 2	0.55	0.59	$0.57	7.0%	10.9K	0.65	2.5K
$87.00	Sep 2	0.01	0.02	$0.02	50.0%	6.5K	0.03	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. 4 strikes (avg 14.2%, max 16.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Sep 2	Oct 9	62.4%	53.6%	16.3%	18.0K	3.7K
$90.00	Sep 2	Oct 16	60.1%	53.6%	12.0%	33.0K	18.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Sep 2	Oct 9	62.4%	53.6%	16.3%	18.2K	2.4K
$90.00	Sep 2	Oct 16	60.1%	53.6%	12.0%	12.0K	21.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 258 found (best R:R 0.61, avg 2.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$77.50	Oct 16	$1.55	$0.95	$1.55	85%	0.61	$76.55
$80.00	$81.00	Sep 4	$0.53	$0.47	$0.53	98%	0.89	$80.53
$100.00	$105.00	Oct 16	$1.00	$4.00	$1.00	33%	4.00	$101.00
$80.00	$82.50	Oct 16	$1.55	$0.95	$1.55	76%	0.61	$81.55
$85.00	$90.00	Sep 16	$2.90	$2.10	$2.90	73%	0.72	$87.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$104.00	Sep 4	$0.60	$0.40	$0.60	100%	0.67	$104.40
$94.00	$93.00	Sep 9	$0.60	$0.40	$0.60	74%	0.67	$93.40
$93.00	$92.00	Oct 9	$0.44	$0.56	$0.44	54%	1.27	$92.56
$100.00	$99.00	Oct 9	$0.60	$0.40	$0.60	69%	0.67	$99.40
$96.00	$95.00	Oct 9	$0.52	$0.48	$0.52	61%	0.92	$95.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 0.22, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Sep 14	$0.42	$0.42	$4.58	86%	0.09	$100.42
$99.00	$100.00	Oct 9	$0.34	$0.34	$0.66	66%	0.52	$99.34
$90.00	$91.00	Sep 2	$0.14	$0.14	$0.86	65%	0.16	$90.14
$90.00	$95.00	Sep 16	$1.93	$1.93	$3.07	48%	0.63	$91.93
$94.00	$95.00	Oct 9	$0.42	$0.42	$0.58	56%	0.72	$94.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Sep 14	$0.90	$0.90	$4.10	74%	0.22	$84.10
$85.00	$80.00	Sep 16	$0.97	$0.97	$4.03	73%	0.24	$84.03
$82.50	$80.00	Oct 16	$0.82	$0.82	$1.68	71%	0.49	$81.68
$85.00	$82.50	Oct 16	$0.95	$0.95	$1.55	65%	0.61	$84.05
$87.50	$85.00	Oct 16	$1.10	$1.10	$1.40	59%	0.79	$86.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.27, cheapest $1.22)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Sep 2	Sep 4	$1.29	60.1%	59.8%
$87.50	Sep 18	Oct 16	$2.92	52.6%	53.5%
$92.50	Sep 18	Oct 16	$2.96	54.6%	57.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Sep 2	Sep 4	$1.22	60.1%	59.8%
$87.50	Sep 18	Oct 16	$2.57	52.6%	53.5%
$92.50	Sep 18	Oct 16	$2.65	54.6%	57.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 0.85% of stock, avg 9.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Sep 2	$0.19	$0.57	$0.76	$89.24	$90.76	0.85%
$89.00	Sep 2	$0.75	$0.13	$0.88	$88.12	$89.88	0.98%
$91.00	Sep 2	$0.05	$1.37	$1.42	$89.58	$92.42	1.58%
$88.00	Sep 2	$1.67	$0.03	$1.70	$86.30	$89.70	1.90%
$92.00	Sep 2	$0.01	$2.37	$2.38	$89.62	$94.38	2.66%
$87.00	Sep 2	$2.68	$0.02	$2.70	$84.30	$89.70	3.01%
$89.00	Sep 4	$1.98	$1.28	$3.26	$85.74	$92.26	3.64%
$90.00	Sep 4	$1.48	$1.79	$3.27	$86.73	$93.27	3.65%
$93.00	Sep 2	$0.01	$3.33	$3.34	$89.66	$96.34	3.73%
$91.00	Sep 4	$1.08	$2.38	$3.46	$87.54	$94.46	3.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 0.09% of stock, avg 6.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$88.00	Sep 2	$0.05	$0.03	$0.08	$87.92	$91.08
$91.00	$89.00	Sep 2	$0.05	$0.13	$0.18	$88.82	$91.18
$90.00	$88.00	Sep 2	$0.19	$0.03	$0.22	$87.78	$90.22
$90.00	$89.00	Sep 2	$0.19	$0.13	$0.32	$88.68	$90.32
$105.00	$75.00	Sep 16	$0.37	$0.25	$0.62	$74.38	$105.62
$105.00	$80.00	Sep 14	$0.19	$0.44	$0.63	$79.37	$105.63
$94.00	$85.00	Sep 4	$0.39	$0.25	$0.64	$84.36	$94.64
$94.00	$86.00	Sep 4	$0.39	$0.39	$0.78	$85.22	$94.78
$93.00	$85.00	Sep 4	$0.55	$0.25	$0.80	$84.20	$93.80
$93.00	$86.00	Sep 4	$0.55	$0.39	$0.94	$85.06	$93.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 1.33, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	99/100	Oct 9	$0.57	$0.43	51%	1.33	$75.43	$99.57
78/79	99/100	Oct 9	$0.62	$0.38	46%	1.63	$78.38	$99.62
84/85	99/100	Oct 9	$0.74	$0.26	32%	2.85	$84.26	$99.74
82/83	99/100	Oct 9	$0.69	$0.31	37%	2.23	$82.31	$99.69
79/80	99/100	Oct 9	$0.61	$0.39	44%	1.56	$79.39	$99.61
80/81	99/100	Oct 9	$0.61	$0.39	42%	1.56	$80.39	$99.61
79/80	99/100	Oct 2	$0.53	$0.47	49%	1.13	$79.47	$99.53
81/82	99/100	Oct 9	$0.62	$0.38	40%	1.63	$81.38	$99.62
83/84	99/100	Oct 2	$0.61	$0.39	39%	1.56	$83.39	$99.61
83/84	99/100	Oct 9	$0.65	$0.35	35%	1.86	$83.35	$99.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 found (best R:R 4.15, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Sep 16	$0.97	$4.03	42%	4.15
$95.00	$100.00	$105.00	Sep 14	$0.38	$4.62	23%	12.16
$95.00	$100.00	$105.00	Sep 16	$0.38	$4.62	22%	12.16
$90.00	$95.00	$100.00	Sep 14	$0.89	$4.11	36%	4.62
$85.00	$90.00	$95.00	Sep 14	$1.34	$3.66	46%	2.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Sep 14	$1.19	$3.81	45%	3.20
$80.00	$85.00	$90.00	Sep 14	$1.06	$3.94	39%	3.72
$89.00	$90.00	$91.00	Sep 2	$0.36	$0.64	68%	1.78
$85.00	$90.00	$95.00	Sep 16	$1.24	$3.76	42%	3.03
$88.00	$89.00	$90.00	Sep 2	$0.34	$0.66	59%	1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-0.07, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$90.00	1:2	Sep 14	-$0.07	$4.93
$80.00	$85.00	1:2	Sep 14	-$1.96	$3.04
$85.00	$90.00	1:2	Sep 16	-$0.70	$4.30
$80.00	$85.00	1:2	Sep 16	-$2.45	$2.55
$87.00	$88.00	1:2	Sep 2	-$0.66	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Sep 14	-$0.15	$4.85
$95.00	$90.00	1:2	Sep 16	-$0.33	$4.67
$100.00	$95.00	1:2	Sep 14	-$2.22	$2.78
$92.00	$91.00	1:2	Sep 2	-$0.37	$0.63
$75.00	$72.50	1:2	Sep 18	-$0.09	$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 5.47%, avg 2.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Oct 16	$4.90	0.43	6.0%	5.47%	11.48%	792	7.0K
$92.50	Oct 16	$5.80	0.48	3.2%	6.47%	9.70%	245	2.0K
$97.50	Oct 16	$4.15	0.38	8.8%	4.63%	13.44%	226	3.5K
$90.00	Oct 16	$6.85	0.53	0.4%	7.64%	8.08%	650	13.4K
$100.00	Oct 16	$3.45	0.33	11.6%	3.85%	15.44%	1.1K	19.6K
$93.00	Oct 9	$4.95	0.46	3.8%	5.52%	9.31%	1	7
$94.00	Oct 9	$4.55	0.44	4.9%	5.08%	9.98%	1	10
$92.00	Oct 9	$5.30	0.49	2.7%	5.91%	8.58%	1	13
$91.00	Oct 9	$5.75	0.51	1.6%	6.42%	7.97%	2	17
$95.00	Oct 9	$4.25	0.41	6.0%	4.74%	10.76%	62	103

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 329,989

Total Puts 144,404

Put/Call Ratio 0.44

Net Difference 185,585

Prior's Put/Call Breakdown

Total Calls 250,735

Total Puts 121,559

Put/Call Ratio 0.48

Net Difference 129,176

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