Tour v526
INTC
INTEL CORP
$92.80 -4.02%
$93.65 (+0.92%)🌙
as of 08/19 06:38 PM
(8/19 16:00) ◀
|
Wednesday, August 19, 2026 (6:38pm)
January 2026
|
▶ (8/20 10:01)
◀ 8/19 18:38 ▶

Option Volume

Detail
ℹ
Current (08/19) 932,497
Calls: 601,028 (64%)
Puts: 331,469 (36%)
Prior (08/18) 867,323
Calls: 510,690 (59%)
Puts: 356,633 (41%)
Current vs Prior +7.51%
Calls: +17.69% (Calls)
Puts: -7.06% (Puts)
Prior 7-Day Total 5,485,513
Calls: 3,467,579 (63%)
Puts: 2,017,934 (37%)
Prior 7-Day Average 783,644
Calls: 495,368 (63%)
Puts: 288,276 (37%)
Current vs Prior 7-Day Avg +18.99%
Calls: +21.33%
Puts: +14.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $362.90M
Calls: $219.39M (60%)
Puts: $143.51M (40%)
Prior (08/18) $344.22M
Calls: $205.34M (60%)
Puts: $138.88M (40%)
Current vs Prior +5.42%
Calls: +6.84%
Puts: +3.33%
Prior 7-Day Total $2.32B
Calls: $1.50B (65%)
Puts: $820.18M (35%)
Prior 7-Day Average $330.88M
Calls: $213.71M (65%)
Puts: $117.17M (35%)
Current vs Prior 7-Day Avg +9.68%
Calls: +2.66%
Puts: +22.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.55
Prior (08/18) 0.70
Current vs Prior -21.03%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -4.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 5,021,892
Calls: 2,548,748 (51%)
Puts: 2,473,144 (49%)
Prior (08/18) 4,820,754
Calls: 2,618,095 (54%)
Puts: 2,202,659 (46%)
Current vs Prior +4.17%
Prior 7-Day Total 33,754,172
Calls: 17,568,190 (52%)
Puts: 16,185,982 (48%)
Prior 7-Day Average 4,822,024
Calls: 2,509,741 (52%)
Puts: 2,312,283 (48%)
Current vs Prior 7-Day Avg +4.14%
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 1.22% | 4.35%4.35% | 8.41%1.22% | 15.62%
Prior 3.41% | 5.49%5.49% | 9.24%3.41% | 16.06%
Current vs Prior +27.56% | +2.62%-20.73% | -8.99%-64.32% | -2.72%
Prior 7-Day Avg 3.92% | 5.77%4.55% | 8.85%4.36% | 18.56%
Current vs 7-Day Avg +10.93% | -2.40%-4.24% | -5.05%-72.06% | -15.80%
Prior 7-Day Eod 1.33% | 4.61%5.49% | 9.24%3.41% | 16.06%
Current vs 7-Day Eod +226.68% | +22.24%-20.73% | -8.99%-64.32% | -2.72%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.70% | 5.89%
Calls: 4.81% | 6.41%
Puts: 4.59% | 5.37%
Prior 7.09% | 8.55%
Calls: 5.62% | 11.23%
Puts: 8.55% | 5.88%
Current vs Prior -33.71% | -31.11%
Prior 7-Day Avg 8.09% | 5.96%
Calls: 6.43% | 6.26%
Puts: 9.14% | 6.82%
Current vs 7-Day Avg -41.92% | -1.17%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($219.39M). Bullish P/C ratio of 0.55. P/C ratio dropping 21% - sentiment shifting bullish.

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 268 of results (avg 7.1%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 185.705.80$5.751.7%3.2K0.4910.4K
$97.00Aug 210.560.57$0.561.8%4.4K0.212.1K
$97.50Sep 184.754.85$4.802.1%1.4K0.433.3K
$110.00Sep 181.851.90$1.882.7%4.1K0.2149.3K
$93.00Aug 211.801.85$1.832.7%6.3K0.50348
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1810.7010.90$10.801.9%5510.6217.8K
$92.50Sep 186.156.30$6.232.4%6820.465.9K
$95.00Sep 187.507.70$7.602.6%6560.5125.9K
$90.00Sep 184.955.10$5.033.0%3.7K0.4026.8K
$97.50Sep 189.059.35$9.203.3%5060.575.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.51, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 210.140.16$0.1513.3%6.8K0.077.4K
$103.00Aug 210.080.09$0.0911.1%2.4K0.048.5K
$102.00Aug 210.110.12$0.128.3%7.5K0.056.6K
$105.00Aug 210.050.06$0.0616.7%18.1K0.0324.4K
$100.00Aug 210.200.21$0.214.8%16.2K0.0921.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 210.160.18$0.1711.8%1.7K0.072.5K
$85.00Aug 210.110.12$0.128.3%5.6K0.0510.8K
$87.00Aug 210.240.27$0.2611.5%2.1K0.112.8K
$87.50Aug 210.300.32$0.316.5%1.9K0.124.3K
$88.00Aug 210.360.39$0.387.9%2.0K0.155.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 1914.4017.75$16.0820.8%1121.0076
$81.00Aug 1910.2013.75$11.9829.6%941.007
$84.00Aug 197.2010.75$8.9839.5%151.0018
$86.00Aug 195.707.40$6.5526.0%190.997
$75.00Aug 2117.7018.35$18.023.6%1120.992.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 191.111.28$1.2014.2%9.7K1.006.1K
$95.00Aug 191.952.30$2.1316.4%7.3K1.004.1K
$96.00Aug 193.103.35$3.237.7%2.2K1.002.5K
$97.00Aug 193.854.45$4.1514.5%1.0K1.002.5K
$98.00Aug 195.005.40$5.207.7%7271.001.7K

Most actively traded options today. High liquidity = easy entry/exit. 707 active (total vol 668.0K, top 31.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 190.000.01$0.01100.0%31.9K0.0275
$95.00Aug 190.000.01$0.01100.0%29.2K0.01618
$93.00Aug 190.070.12$0.1050.0%22.7K0.3475
$95.00Aug 211.031.06$1.052.9%20.8K0.3410.6K
$100.00Sep 183.904.05$3.973.8%18.9K0.3827.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 190.230.30$0.2725.9%22.8K0.671.6K
$92.00Aug 190.000.03$0.02150.0%17.8K0.061.6K
$90.00Aug 210.770.81$0.795.1%13.8K0.2614.8K
$90.00Aug 190.000.01$0.01100.0%12.5K0.013.9K
$94.00Aug 191.111.28$1.2014.2%9.7K1.006.1K

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 14.4%, max 14.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Aug 21Sep 1869.8%60.7%14.9%4.5K4.4K
$97.50Aug 21Sep 1871.9%63.2%13.8%6.1K7.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Aug 21Sep 1869.8%60.7%14.9%2.1K8.7K
$97.50Aug 21Sep 1871.9%63.2%13.8%2.1K11.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 335 found (best R:R 0.54, avg 2.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$85.00Oct 2$3.24$1.76$3.2479%0.54$83.24
$86.00$87.00Aug 19$0.50$0.50$0.50100%1.00$86.50
$88.00$89.00Aug 19$0.50$0.50$0.5099%1.00$88.50
$84.00$85.00Aug 19$0.53$0.47$0.53100%0.89$84.53
$91.00$92.00Aug 19$0.63$0.37$0.6398%0.59$91.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$101.00$100.00Aug 19$0.57$0.43$0.57100%0.75$100.43
$110.00$109.00Aug 19$0.65$0.35$0.65100%0.54$109.35
$94.00$93.00Sep 2$0.15$0.85$0.1551%5.67$93.85
$102.00$101.00Aug 24$0.65$0.35$0.6590%0.54$101.35
$99.00$98.00Aug 26$0.50$0.50$0.5076%1.00$98.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 229 found (best R:R 0.23, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$103.00$104.00Sep 2$0.80$0.80$0.2073%4.00$103.80
$99.00$100.00Sep 2$0.57$0.57$0.4365%1.33$99.57
$97.00$98.00Aug 26$0.47$0.47$0.5367%0.89$97.47
$110.00$111.00Sep 11$0.28$0.28$0.7282%0.39$110.28
$96.00$97.00Sep 2$0.53$0.53$0.4756%1.13$96.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Aug 19$0.95$0.95$4.0586%0.23$79.05
$85.00$80.00Sep 25$1.52$1.52$3.4871%0.44$83.48
$89.00$85.00Oct 2$1.68$1.68$2.3262%0.72$87.32
$91.00$90.00Sep 2$0.74$0.74$0.2660%2.85$90.26
$85.00$80.00Oct 2$1.51$1.51$3.4970%0.43$83.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.80, cheapest $1.88)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Aug 28$1.9269.8%65.2%
$93.00Aug 19Aug 21$1.7359.5%70.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Aug 28$1.8869.8%65.2%
$93.00Aug 19Aug 21$1.6959.5%70.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 0.40% of stock, avg 10.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Aug 19$0.10$0.27$0.37$92.63$93.370.40%
$92.00Aug 19$0.86$0.02$0.88$91.12$92.880.95%
$94.00Aug 19$0.01$1.20$1.21$92.79$95.211.30%
$91.00Aug 19$1.49$0.01$1.50$89.50$92.501.62%
$95.00Aug 19$0.01$2.13$2.14$92.86$97.142.31%
$90.00Aug 19$2.81$0.01$2.82$87.18$92.823.04%
$96.00Aug 19$0.01$3.23$3.24$92.76$99.243.49%
$92.50Aug 21$2.08$1.70$3.78$88.72$96.284.07%
$93.00Aug 21$1.83$1.96$3.79$89.21$96.794.08%
$92.00Aug 21$2.34$1.48$3.82$88.18$95.824.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.13% of stock, avg 7.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$92.00Aug 19$0.10$0.02$0.12$91.88$93.12
$93.00$80.00Aug 19$0.10$0.97$1.07$78.93$94.07
$97.00$90.00Aug 21$0.56$0.79$1.35$88.65$98.35
$96.00$90.00Aug 21$0.80$0.79$1.59$88.41$97.59
$98.00$89.00Aug 24$0.73$0.88$1.61$87.39$99.61
$97.00$89.00Aug 24$0.92$0.88$1.80$87.20$98.80
$97.00$91.00Aug 21$0.56$1.10$1.66$89.34$98.66
$95.00$90.00Aug 21$1.05$0.79$1.84$88.16$96.84
$96.00$91.00Aug 21$0.80$1.10$1.90$89.10$97.90
$98.00$90.00Aug 24$0.73$1.17$1.90$88.10$99.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 5.45, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
87/89103/104Sep 2$1.69$0.3140%5.45$87.31$104.69
80/81105/106Sep 2$0.57$0.4368%1.33$80.43$105.57
85/86105/106Sep 2$0.67$0.3358%2.03$85.33$105.67
78/80103/104Sep 2$0.95$1.0565%0.90$79.05$103.95
80/81100/101Sep 2$0.66$0.3456%1.94$80.34$100.66
84/8597/98Aug 26$0.69$0.3153%2.23$84.31$97.69
85/86100/101Sep 2$0.76$0.2445%3.17$85.24$100.76
87/8897/98Aug 26$0.76$0.2442%3.17$87.24$97.76
85/8697/98Aug 26$0.65$0.3549%1.86$85.35$97.65
88/8997/98Aug 26$0.74$0.2638%2.85$88.26$97.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 212 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.35$4.6517%13.29
$92.00$93.00$94.00Aug 19$0.67$0.3391%0.49
$93.00$94.00$95.00Aug 19$0.09$0.9133%10.11
$90.00$92.50$95.00Sep 18$0.13$2.3712%18.23
$95.00$97.50$100.00Sep 18$0.12$2.3811%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.15$4.8516%32.33
$91.00$92.00$93.00Aug 19$0.24$0.7665%3.17
$92.00$93.00$94.00Aug 19$0.68$0.3294%0.47
$87.50$90.00$92.50Sep 18$0.10$2.4012%24.00
$93.00$94.00$95.00Aug 21$0.06$0.9416%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $-0.82, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$90.001:2Sep 2-$1.80$4.20
$90.00$91.001:2Aug 19-$0.17$0.83
$91.00$92.001:2Aug 19-$0.23$0.77
$105.00$110.001:2Sep 18-$1.01$3.99
$106.00$110.001:2Sep 2-$0.38$3.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$100.001:2Sep 2-$0.82$9.18
$95.00$94.001:2Aug 19-$0.27$0.73
$85.00$80.001:2Sep 25-$0.59$4.41
$80.00$75.001:2Sep 25-$0.29$4.71
$80.00$75.001:2Oct 2-$0.51$4.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 176 found (best yield 7.22%, avg 2.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$96.00Oct 2$6.700.493.5%7.22%10.67%1038
$97.00Oct 2$6.300.474.5%6.79%11.31%3166
$98.00Oct 2$5.900.455.6%6.36%11.96%1516
$95.00Oct 2$7.100.512.4%7.65%10.02%10020
$99.00Oct 2$5.500.436.7%5.93%12.61%739
$100.00Oct 2$5.200.417.8%5.60%13.36%204428
$102.00Oct 2$4.650.389.9%5.01%14.92%2840
$105.00Oct 2$4.000.3413.2%4.31%17.46%104147
$94.00Oct 2$7.500.531.3%8.08%9.38%1065
$103.00Oct 2$4.350.3711.0%4.69%15.68%4246

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 601,028
Total Puts 331,469
Put/Call Ratio 0.55
Net Difference 269,559

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 3,467,579
Total Puts 2,017,934
Average Put/Call Ratio 0.58
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