Tour v525
INTC
INTEL CORP
$93.05 -3.76%
(8/19 15:00) ◀
|
Wednesday, August 19, 2026 (3:11pm)
January 2026
|
▶ (8/19 16:00)
◀ 8/19 15:11 ▶

Option Volume

Detail
ℹ
Current (08/19) 843,810
Calls: 544,044 (64%)
Puts: 299,766 (36%)
Prior (08/18) 867,323
Calls: 510,690 (59%)
Puts: 356,633 (41%)
Current vs Prior -2.71%
Calls: +6.53% (Calls)
Puts: -15.95% (Puts)
Prior 7-Day Total 5,522,159
Calls: 3,415,456 (62%)
Puts: 2,106,703 (38%)
Prior 7-Day Average 788,879
Calls: 487,922 (62%)
Puts: 300,957 (38%)
Current vs Prior 7-Day Avg +6.96%
Calls: +11.50%
Puts: -0.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $339.57M
Calls: $206.04M (61%)
Puts: $133.53M (39%)
Prior (08/18) $344.22M
Calls: $205.34M (60%)
Puts: $138.88M (40%)
Current vs Prior -1.35%
Calls: +0.34%
Puts: -3.85%
Prior 7-Day Total $2.31B
Calls: $1.53B (66%)
Puts: $781.43M (34%)
Prior 7-Day Average $329.95M
Calls: $218.32M (66%)
Puts: $111.63M (34%)
Current vs Prior 7-Day Avg +2.92%
Calls: -5.62%
Puts: +19.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.55
Prior (08/18) 0.70
Current vs Prior -21.10%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -10.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 6,189,883
Calls: 3,097,068 (50%)
Puts: 3,092,815 (50%)
Prior (08/18) 4,820,754
Calls: 2,618,095 (54%)
Puts: 2,202,659 (46%)
Current vs Prior +28.40%
Prior 7-Day Total 32,087,800
Calls: 16,786,336 (52%)
Puts: 15,301,464 (48%)
Prior 7-Day Average 4,583,971
Calls: 2,398,048 (52%)
Puts: 2,185,923 (48%)
Current vs Prior 7-Day Avg +35.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/19) | Next (08/21)Expiry (08/21) | Next (08/28)Expiry (08/19) | Next (09/18)
Current 1.33% | 4.61%4.61% | 8.65%1.33% | 15.56%
Prior 3.41% | 5.49%5.49% | 9.24%3.41% | 16.06%
Current vs Prior -60.95% | -16.05%-16.05% | -6.33%-60.96% | -3.11%
Prior 7-Day Avg 4.09% | 5.95%4.90% | 9.06%4.88% | 18.74%
Current vs 7-Day Avg -67.46% | -22.55%-5.91% | -4.48%-72.67% | -16.95%
Prior 7-Day Eod 3.41% | 5.49%5.49% | 9.24%3.41% | 16.06%
Current vs 7-Day Eod -60.95% | -16.05%-16.05% | -6.33%-60.96% | -3.11%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.91% | 2.48%
Calls: 10.34% | 1.55%
Puts: 9.47% | 3.40%
Prior 7.09% | 8.55%
Calls: 5.62% | 11.23%
Puts: 8.55% | 5.88%
Current vs Prior +39.77% | -70.99%
Prior 7-Day Avg 7.56% | 6.44%
Calls: 6.21% | 6.19%
Puts: 8.91% | 6.69%
Current vs 7-Day Avg +31.04% | -61.49%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($206.04M). Bullish P/C ratio of 0.55. P/C ratio dropping 21% - sentiment shifting bullish. Rising open interest (up 28%) indicates new positions being established.

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

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 429 of results (avg 6.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Sep 184.904.95$4.931.0%1.2K0.443.3K
$93.00Aug 211.921.95$1.941.5%5.3K0.52348
$95.00Sep 185.855.95$5.901.7%2.7K0.4910.4K
$105.00Sep 182.792.84$2.821.8%13.8K0.2920.4K
$95.00Aug 211.101.12$1.111.8%12.3K0.3610.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 182.963.00$2.981.3%1.4K0.2716.2K
$100.00Sep 1810.6010.75$10.681.4%5270.6217.8K
$92.50Sep 186.056.15$6.101.6%6660.455.9K
$91.50Aug 211.171.19$1.181.7%8720.361.4K
$82.50Sep 182.242.28$2.261.8%7980.223.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 71 found (avg $0.52, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 190.270.30$0.2910.3%19.9K0.5675
$104.00Aug 210.070.08$0.0812.5%1.6K0.043.9K
$102.00Aug 210.120.14$0.1315.4%7.2K0.066.6K
$101.00Aug 210.160.18$0.1711.8%6.7K0.077.4K
$103.00Aug 210.100.11$0.119.1%1.9K0.058.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 190.200.23$0.2213.6%18.3K0.441.6K
$94.00Aug 190.900.99$0.959.5%9.0K0.906.1K
$85.00Aug 210.110.12$0.128.3%3.7K0.0510.8K
$86.00Aug 210.160.18$0.1711.8%1.5K0.072.5K
$87.00Aug 210.230.26$0.2512.0%1.5K0.102.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 353 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 1917.7518.60$18.184.7%1201.0031
$76.00Aug 1916.8017.60$17.204.7%1241.0073
$77.00Aug 1915.8016.60$16.204.9%1121.0076
$78.00Aug 1914.8015.60$15.205.3%361.0010
$79.00Aug 1913.8014.55$14.185.3%451.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2111.7512.20$11.983.8%5261.008.5K
$106.00Aug 2112.5513.25$12.905.4%381.00843
$107.00Aug 2113.6014.25$13.934.7%21.00165
$108.00Aug 2114.5515.25$14.904.7%81.0057
$109.00Aug 2115.5516.25$15.904.4%71.0052

Most actively traded options today. High liquidity = easy entry/exit. 701 active (total vol 596.5K, top 28.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 190.030.04$0.0425.0%28.3K0.1075
$95.00Aug 190.010.02$0.0250.0%26.8K0.04618
$93.00Aug 190.270.30$0.2910.3%19.9K0.5675
$100.00Sep 184.004.10$4.052.5%17.8K0.3827.2K
$105.00Aug 210.060.07$0.0714.3%17.4K0.0324.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 190.200.23$0.2213.6%18.3K0.441.6K
$92.00Aug 190.020.03$0.0333.3%16.9K0.071.6K
$90.00Aug 190.000.01$0.01100.0%12.5K0.013.9K
$90.00Aug 210.690.73$0.715.6%10.7K0.2414.8K
$94.00Aug 190.900.99$0.959.5%9.0K0.906.1K

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 7.7%, max 12.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Aug 21Sep 1867.7%60.4%12.1%4.4K4.4K
$97.50Aug 21Sep 1869.1%63.3%9.1%5.8K7.4K
$93.00Aug 19Oct 262.1%61.0%1.8%20.0K76
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Aug 21Sep 1867.7%60.4%12.1%2.0K8.7K
$97.50Aug 21Sep 1869.1%63.3%9.1%2.0K11.9K
$93.00Aug 19Oct 262.1%61.0%1.8%18.3K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 340 found (best R:R 0.56, avg 2.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$105.00Sep 18$1.23$3.77$1.2338%3.07$101.23
$85.00$89.00Oct 2$2.40$1.60$2.4071%0.67$87.40
$100.00$102.00Oct 2$0.55$1.45$0.5542%2.64$100.55
$80.00$81.00Sep 11$0.62$0.38$0.6285%0.61$80.62
$105.00$110.00Sep 18$0.90$4.10$0.9029%4.56$105.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$111.00$110.00Aug 24$0.64$0.36$0.64100%0.56$110.36
$99.00$98.00Aug 26$0.56$0.44$0.5675%0.79$98.44
$92.00$91.00Aug 26$0.29$0.71$0.2943%2.45$91.71
$94.00$93.00Sep 2$0.40$0.60$0.4051%1.50$93.60
$94.00$93.00Sep 11$0.40$0.60$0.4049%1.50$93.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 235 found (best R:R 0.43, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$94.00$95.00Aug 26$0.51$0.51$0.4953%1.04$94.51
$99.00$100.00Sep 11$0.40$0.40$0.6062%0.67$99.40
$103.00$104.00Sep 2$0.24$0.24$0.7676%0.32$103.24
$101.00$102.00Aug 26$0.18$0.18$0.8281%0.22$101.18
$98.00$99.00Aug 26$0.28$0.28$0.7271%0.39$98.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Sep 25$1.50$1.50$3.5071%0.43$83.50
$85.00$80.00Oct 2$1.52$1.52$3.4871%0.44$83.48
$89.00$85.00Oct 2$1.63$1.63$2.3763%0.69$87.37
$80.00$75.00Oct 2$1.06$1.06$3.9479%0.27$78.94
$80.00$75.00Sep 25$0.93$0.93$4.0781%0.23$79.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.75, cheapest $1.85)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Aug 28$1.9067.7%63.8%
$93.00Aug 19Aug 21$1.6562.1%67.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Aug 28$1.8567.7%63.8%
$93.00Aug 19Aug 21$1.5962.1%67.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 0.55% of stock, avg 10.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Aug 19$0.29$0.22$0.51$92.49$93.510.55%
$94.00Aug 19$0.04$0.95$0.99$93.01$94.991.06%
$92.00Aug 19$1.10$0.03$1.13$90.87$93.131.21%
$95.00Aug 19$0.02$1.93$1.95$93.05$96.952.10%
$91.00Aug 19$2.02$0.02$2.04$88.96$93.042.19%
$96.00Aug 19$0.01$2.98$2.99$93.01$98.993.21%
$90.00Aug 19$3.06$0.01$3.07$86.93$93.073.30%
$93.00Aug 21$1.94$1.81$3.75$89.25$96.754.03%
$92.50Aug 21$2.20$1.58$3.78$88.72$96.284.06%
$94.00Aug 21$1.50$2.35$3.85$90.15$97.854.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.08% of stock, avg 7.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$92.00Aug 19$0.04$0.03$0.07$91.93$94.07
$94.00$93.00Aug 19$0.04$0.22$0.26$92.74$94.26
$98.00$89.00Aug 24$0.75$0.85$1.60$87.40$99.60
$97.50$91.00Aug 21$0.51$1.00$1.51$89.49$99.01
$97.00$91.00Aug 21$0.60$1.00$1.60$89.40$98.60
$96.00$91.00Aug 21$0.82$1.00$1.82$89.18$97.82
$97.00$89.00Aug 24$0.97$0.85$1.82$87.18$98.82
$98.00$90.00Aug 24$0.75$1.12$1.87$88.13$99.87
$97.50$91.50Aug 21$0.51$1.18$1.69$89.81$99.19
$97.00$91.50Aug 21$0.60$1.18$1.78$89.72$98.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 270 found (best R:R 1.27, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
84/85103/104Sep 2$0.56$0.4455%1.27$84.44$103.56
84/85100/101Sep 2$0.61$0.3948%1.56$84.39$100.61
85/86103/104Sep 2$0.55$0.4552%1.22$85.45$103.55
88/89101/102Aug 26$0.52$0.4853%1.08$88.48$101.52
84/8599/100Sep 2$0.60$0.4045%1.50$84.40$99.60
88/89103/104Aug 26$0.47$0.5358%0.89$88.53$103.47
85/86100/101Sep 2$0.60$0.4045%1.50$85.40$100.60
88/8998/99Aug 26$0.62$0.3842%1.63$88.38$98.62
80/81103/104Sep 2$0.39$0.6164%0.64$80.61$103.39
84/85101/102Sep 2$0.52$0.4850%1.08$84.48$101.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 217 found (best R:R 14.15, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.33$4.6717%14.15
$91.00$92.00$93.00Aug 19$0.11$0.8939%8.09
$93.00$94.00$95.00Aug 19$0.23$0.7752%3.35
$92.00$93.00$94.00Aug 19$0.56$0.4482%0.79
$80.00$82.50$85.00Sep 18$0.06$2.4410%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.00$93.00$94.00Aug 19$0.54$0.4682%0.85
$93.00$94.00$95.00Aug 19$0.25$0.7552%3.00
$91.00$92.00$93.00Aug 19$0.18$0.8241%4.56
$100.00$105.00$110.00Sep 18$0.40$4.6016%11.50
$95.00$97.50$100.00Sep 18$0.10$2.4011%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 172 found (best net $-0.84, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$90.001:2Sep 2-$2.36$3.64
$91.00$92.001:2Aug 19-$0.18$0.82
$106.00$110.001:2Sep 2-$0.27$3.73
$105.00$110.001:2Sep 18-$1.02$3.98
$94.00$95.001:2Aug 19$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$100.001:2Sep 2-$0.84$9.16
$85.00$80.001:2Sep 25-$0.63$4.37
$80.00$75.001:2Sep 25-$0.27$4.73
$80.00$75.001:2Oct 2-$0.46$4.54
$96.00$95.001:2Aug 19-$0.88$0.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 6.56%, avg 2.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Oct 2$6.100.465.3%6.56%11.88%1516
$100.00Oct 2$5.400.427.5%5.80%13.27%202428
$97.00Oct 2$6.450.474.2%6.93%11.18%2266
$96.00Oct 2$6.850.493.2%7.36%10.53%1038
$102.00Oct 2$4.800.399.6%5.16%14.78%2840
$99.00Oct 2$5.650.446.4%6.07%12.47%739
$95.00Oct 2$7.250.512.1%7.79%9.89%9520
$94.00Oct 2$7.700.531.0%8.28%9.30%905
$103.00Oct 2$4.500.3710.7%4.84%15.53%1046
$104.00Oct 2$4.250.3511.8%4.57%16.34%3158

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 544,044
Total Puts 299,766
Put/Call Ratio 0.55
Net Difference 244,278

Prior's Put/Call Breakdown

Total Calls 510,690
Total Puts 356,633
Put/Call Ratio 0.70
Net Difference 154,057

Prior 7-Day Put/Call Summary

Total Calls 3,415,456
Total Puts 2,106,703
Average Put/Call Ratio 0.61
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All