INTC - Options Database

INTC

INTEL CORP

$89.73 +0.85%

(9/2 14:00) ◀

Wednesday, September 2, 2026 (3:00pm)

▶ (9/2 16:00)

◀ 9/2 15:00 ▶

Option Volume

Detail

ℹ

Current (09/02 3:00pm) 514,572

Calls: 358,249 (70%)

Puts: 156,323 (30%)

Prior (08/31) 412,715

Calls: 276,900 (67%)

Puts: 135,815 (33%)

Current vs Prior +24.68%

Calls: +29.38% (Calls)

Puts: +15.10% (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 -19.11%

Calls: -15.47%

Puts: -26.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 3:00pm) $111.03M

Calls: $74.40M (67%)

Puts: $36.64M (33%)

Prior (08/31) $104.63M

Calls: $63.52M (61%)

Puts: $41.10M (39%)

Current vs Prior +6.12%

Calls: +17.12%

Puts: -10.87%

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 -43.05%

Calls: -39.12%

Puts: -49.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 3:00pm) 0.44

Prior (08/31) 0.49

Current vs Prior -11.04%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -13.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 3:00pm) 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 1.40% | 4.23%4.23% | 7.22%8.04% | 16.69%

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

Current vs Prior -56.62% | -17.55%-17.55% | -7.02%-9.85% | -2.92%

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

Current vs 7-Day Avg -57.58% | -18.33%-8.02% | -9.71%-28.94% | -10.98%

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

Current vs 7-Day Eod -56.62% | -17.55%-17.55% | -7.02%-9.85% | -2.92%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.26% | 3.13%

Calls: 4.88% | 3.41%

Puts: 13.64% | 2.86%

Prior 13.92% | 4.05%

Calls: 10.64% | 4.22%

Puts: 17.19% | 3.89%

Current vs Prior -33.48% | -22.72%

Prior 7-Day Avg 9.67% | 5.67%

Calls: 8.42% | 5.06%

Puts: 10.92% | 6.28%

Current vs 7-Day Avg -4.28% | -44.81%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($74.40M). Extreme bullish P/C ratio of 0.44 - heavy call buying (358,249 calls vs 156,323 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 419 of results (avg 5.2%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 4	1.52	1.54	$1.53	1.3%	10.8K	0.49	17.2K
$100.00	Oct 16	3.55	3.60	$3.58	1.4%	1.2K	0.33	19.6K
$90.00	Oct 16	6.95	7.05	$7.00	1.4%	769	0.53	13.4K
$91.00	Sep 4	1.12	1.14	$1.13	1.8%	6.8K	0.39	8.2K
$105.00	Oct 16	2.52	2.57	$2.55	2.0%	2.0K	0.26	12.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Oct 16	11.45	11.55	$11.50	0.9%	94	0.62	3.4K
$72.50	Oct 16	1.07	1.08	$1.08	0.9%	260	0.12	3.9K
$100.00	Oct 16	13.25	13.40	$13.33	1.1%	92	0.67	8.2K
$85.00	Oct 16	4.35	4.40	$4.38	1.1%	276	0.35	15.2K
$92.50	Oct 16	8.15	8.25	$8.20	1.2%	95	0.52	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.49, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 2	0.18	0.19	$0.19	5.3%	34.7K	0.36	5.1K
$89.00	Sep 2	0.80	0.84	$0.82	4.9%	18.7K	0.81	3.7K
$98.00	Sep 4	0.08	0.09	$0.09	11.1%	1.4K	0.05	2.5K
$97.00	Sep 4	0.12	0.13	$0.13	7.7%	1.1K	0.07	3.8K
$96.00	Sep 4	0.19	0.20	$0.20	5.0%	1.3K	0.09	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 2	0.08	0.09	$0.09	11.1%	21.2K	0.18	2.4K
$90.00	Sep 2	0.41	0.47	$0.44	13.6%	11.7K	0.64	2.5K
$83.00	Sep 4	0.10	0.11	$0.11	9.1%	1.0K	0.06	3.4K
$84.00	Sep 4	0.15	0.16	$0.16	6.3%	671	0.08	2.9K
$82.00	Sep 4	0.07	0.08	$0.08	12.5%	741	0.04	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Sep 2	17.00	19.00	$18.00	11.1%	16	1.00	42
$73.00	Sep 2	16.05	17.50	$16.77	8.6%	25	1.00	96
$74.00	Sep 2	15.10	16.35	$15.73	7.9%	24	1.00	65
$75.00	Sep 2	14.15	15.35	$14.75	8.1%	44	1.00	44
$76.00	Sep 2	13.15	14.75	$13.95	11.5%	17	1.00	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 4	10.10	10.45	$10.27	3.4%	78	1.00	1.3K
$101.00	Sep 4	10.90	12.50	$11.70	13.7%	18	1.00	161
$102.00	Sep 4	11.75	13.10	$12.43	10.9%	38	1.00	305
$103.00	Sep 4	12.70	14.05	$13.38	10.1%	2	1.00	118
$104.00	Sep 4	13.95	14.85	$14.40	6.3%	5	1.00	101

Most actively traded options today. High liquidity = easy entry/exit. 531 active (total vol 395.3K, top 37.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Sep 2	0.00	0.01	$0.01	100.0%	37.6K	0.01	6.4K
$90.00	Sep 2	0.18	0.19	$0.19	5.3%	34.7K	0.36	5.1K
$95.00	Sep 18	2.16	2.21	$2.19	2.3%	23.7K	0.34	25.4K
$91.00	Sep 2	0.03	0.04	$0.04	25.0%	20.6K	0.09	3.7K
$89.00	Sep 2	0.80	0.84	$0.82	4.9%	18.7K	0.81	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 2	0.08	0.09	$0.09	11.1%	21.2K	0.18	2.4K
$88.00	Sep 2	0.01	0.02	$0.02	50.0%	11.8K	0.04	4.5K
$90.00	Sep 2	0.41	0.47	$0.44	13.6%	11.7K	0.64	2.5K
$87.00	Sep 2	0.00	0.01	$0.01	100.0%	6.8K	0.01	2.7K
$85.00	Sep 2	0.00	0.01	$0.01	100.0%	5.5K	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 38.5%, max 47.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Sep 2	Oct 9	78.4%	53.8%	45.8%	18.7K	3.7K
$90.00	Sep 2	Oct 16	70.0%	53.6%	30.5%	35.5K	18.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Sep 2	Oct 9	79.0%	53.8%	47.0%	21.2K	2.4K
$90.00	Sep 2	Oct 16	70.0%	53.6%	30.5%	12.9K	21.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 257 found (best R:R 3.85, avg 2.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Oct 16	$1.03	$3.97	$1.03	33%	3.85	$101.03
$85.00	$90.00	Sep 14	$2.89	$2.11	$2.89	74%	0.73	$87.89
$82.50	$85.00	Oct 16	$1.45	$1.05	$1.45	71%	0.72	$83.95
$85.00	$90.00	Sep 16	$2.90	$2.10	$2.90	72%	0.72	$87.90
$92.50	$95.00	Oct 16	$0.90	$1.60	$0.90	48%	1.78	$93.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$93.00	Sep 9	$0.62	$0.38	$0.62	74%	0.61	$93.38
$95.00	$90.00	Sep 14	$3.15	$1.85	$3.15	72%	0.59	$91.85
$92.00	$91.00	Sep 9	$0.57	$0.43	$0.57	63%	0.75	$91.43
$84.00	$83.00	Oct 9	$0.27	$0.73	$0.27	32%	2.70	$83.73
$81.00	$80.00	Sep 25	$0.17	$0.83	$0.17	20%	4.88	$80.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 0.26, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Sep 2	$0.15	$0.15	$0.85	64%	0.18	$90.15
$95.00	$100.00	Sep 14	$0.81	$0.81	$4.19	72%	0.19	$95.81
$100.00	$105.00	Sep 14	$0.33	$0.33	$4.67	86%	0.07	$100.33
$100.00	$101.00	Oct 2	$0.26	$0.26	$0.74	72%	0.35	$100.26
$99.00	$100.00	Oct 9	$0.31	$0.31	$0.69	67%	0.45	$99.31

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Sep 16	$1.03	$1.03	$3.97	72%	0.26	$83.97
$85.00	$80.00	Sep 14	$0.88	$0.88	$4.12	74%	0.21	$84.12
$87.50	$85.00	Oct 16	$1.12	$1.12	$1.38	59%	0.81	$86.38
$82.50	$80.00	Oct 16	$0.81	$0.81	$1.69	71%	0.48	$81.69
$85.00	$82.50	Oct 16	$0.93	$0.93	$1.57	65%	0.59	$84.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.30, cheapest $1.31)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Sep 2	Sep 4	$1.34	70.0%	61.4%
$87.50	Sep 18	Oct 16	$2.90	52.8%	53.8%
$92.50	Sep 18	Oct 16	$2.97	55.2%	57.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Sep 2	Sep 4	$1.31	70.0%	61.4%
$87.50	Sep 18	Oct 16	$2.62	52.8%	53.8%
$92.50	Sep 18	Oct 16	$2.65	55.2%	57.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 0.70% of stock, avg 9.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Sep 2	$0.19	$0.44	$0.63	$89.37	$90.63	0.70%
$89.00	Sep 2	$0.82	$0.09	$0.91	$88.09	$89.91	1.01%
$91.00	Sep 2	$0.04	$1.32	$1.36	$89.64	$92.36	1.52%
$88.00	Sep 2	$1.76	$0.02	$1.78	$86.22	$89.78	1.98%
$92.00	Sep 2	$0.01	$2.28	$2.29	$89.71	$94.29	2.55%
$87.00	Sep 2	$2.74	$0.01	$2.75	$84.25	$89.75	3.06%
$93.00	Sep 2	$0.01	$3.25	$3.26	$89.74	$96.26	3.63%
$90.00	Sep 4	$1.53	$1.75	$3.28	$86.72	$93.28	3.66%
$89.00	Sep 4	$2.05	$1.25	$3.30	$85.70	$92.30	3.68%
$91.00	Sep 4	$1.13	$2.33	$3.46	$87.54	$94.46	3.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 223 found (cheapest 0.14% of stock, avg 6.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$89.00	Sep 2	$0.04	$0.09	$0.13	$88.87	$91.13
$90.00	$89.00	Sep 2	$0.19	$0.09	$0.28	$88.72	$90.28
$105.00	$75.00	Sep 16	$0.40	$0.24	$0.64	$74.36	$105.64
$105.00	$80.00	Sep 14	$0.22	$0.44	$0.66	$79.34	$105.66
$94.00	$85.00	Sep 4	$0.41	$0.25	$0.66	$84.34	$94.66
$94.00	$86.00	Sep 4	$0.41	$0.38	$0.79	$85.21	$94.79
$93.00	$85.00	Sep 4	$0.58	$0.25	$0.83	$84.17	$93.83
$100.00	$80.00	Sep 14	$0.55	$0.44	$0.99	$79.01	$100.99
$93.00	$86.00	Sep 4	$0.58	$0.38	$0.96	$85.04	$93.96
$94.00	$87.00	Sep 4	$0.41	$0.57	$0.98	$86.02	$94.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 2.33, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
82/83	99/100	Oct 9	$0.70	$0.30	38%	2.33	$82.30	$99.70
84/85	99/100	Oct 9	$0.74	$0.26	33%	2.85	$84.26	$99.74
80/81	99/100	Oct 9	$0.61	$0.39	42%	1.56	$80.39	$99.61
76/77	99/100	Oct 9	$0.52	$0.48	50%	1.08	$76.48	$99.52
78/79	99/100	Oct 9	$0.55	$0.45	46%	1.22	$78.45	$99.55
83/84	98/99	Oct 2	$0.63	$0.37	37%	1.70	$83.37	$98.63
81/82	99/100	Oct 9	$0.60	$0.40	40%	1.50	$81.40	$99.60
82/83	98/99	Oct 2	$0.60	$0.40	40%	1.50	$82.40	$98.60
84/85	98/99	Oct 2	$0.65	$0.35	34%	1.86	$84.35	$98.65
78/79	98/99	Oct 2	$0.50	$0.50	49%	1.00	$78.50	$98.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Sep 14	$1.14	$3.86	46%	3.39
$90.00	$95.00	$100.00	Sep 16	$0.81	$4.19	34%	5.17
$90.00	$95.00	$100.00	Sep 14	$0.94	$4.06	37%	4.32
$95.00	$100.00	$105.00	Sep 14	$0.48	$4.52	22%	9.42
$85.00	$90.00	$95.00	Sep 16	$1.15	$3.85	41%	3.35

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$100.00	$105.00	Sep 14	$0.26	$4.74	22%	18.23
$85.00	$90.00	$95.00	Sep 14	$1.14	$3.86	46%	3.39
$90.00	$91.00	$92.00	Sep 2	$0.08	$0.92	35%	11.50
$80.00	$85.00	$90.00	Sep 16	$0.99	$4.01	36%	4.05
$88.00	$89.00	$90.00	Sep 2	$0.28	$0.72	60%	2.57

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 $-0.18, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$90.00	1:2	Sep 14	-$0.22	$4.78
$80.00	$85.00	1:2	Sep 14	-$1.75	$3.25
$85.00	$90.00	1:2	Sep 16	-$0.63	$4.37
$80.00	$85.00	1:2	Sep 16	-$2.43	$2.57
$90.00	$95.00	1:2	Sep 16	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Sep 14	-$0.18	$4.82
$95.00	$90.00	1:2	Sep 16	-$0.46	$4.54
$100.00	$95.00	1:2	Sep 14	-$2.11	$2.89
$92.00	$91.00	1:2	Sep 2	-$0.36	$0.64
$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. 119 found (best yield 5.57%, avg 2.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Oct 16	$5.00	0.43	5.9%	5.57%	11.45%	883	7.0K
$92.50	Oct 16	$5.85	0.48	3.1%	6.52%	9.61%	267	2.0K
$97.50	Oct 16	$4.20	0.38	8.7%	4.68%	13.34%	254	3.5K
$90.00	Oct 16	$6.95	0.53	0.3%	7.75%	8.05%	769	13.4K
$100.00	Oct 16	$3.55	0.33	11.4%	3.96%	15.40%	1.2K	19.6K
$105.00	Oct 16	$2.52	0.26	17.0%	2.81%	19.83%	2.0K	12.4K
$94.00	Oct 9	$4.60	0.44	4.8%	5.13%	9.89%	3	10
$95.00	Oct 9	$4.25	0.41	5.9%	4.74%	10.61%	62	103
$90.00	Oct 9	$6.25	0.53	0.3%	6.97%	7.27%	8	85
$91.00	Oct 9	$5.75	0.51	1.4%	6.41%	7.82%	8	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 358,249

Total Puts 156,323

Put/Call Ratio 0.44

Net Difference 201,926

Prior's Put/Call Breakdown

Total Calls 276,900

Total Puts 135,815

Put/Call Ratio 0.49

Net Difference 141,085

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