Tour v526
INTC
INTEL CORP
$90.30 -1.99%
(8/21 15:00) ◀
|
Friday, August 21, 2026 (3:16pm)
January 2026
|
▶
◀ 8/21 15:16

Option Volume

Detail
ℹ
Current (08/21) 591,503
Calls: 368,344 (62%)
Puts: 223,159 (38%)
Prior (08/20) 740,484
Calls: 436,850 (59%)
Puts: 303,634 (41%)
Current vs Prior -20.12%
Calls: -15.68% (Calls)
Puts: -26.50% (Puts)
Prior 7-Day Total 5,763,882
Calls: 3,606,737 (63%)
Puts: 2,157,145 (37%)
Prior 7-Day Average 823,411
Calls: 515,248 (63%)
Puts: 308,163 (37%)
Current vs Prior 7-Day Avg -28.16%
Calls: -28.51%
Puts: -27.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $212.13M
Calls: $143.86M (68%)
Puts: $68.27M (32%)
Prior (08/20) $408.07M
Calls: $242.79M (59%)
Puts: $165.28M (41%)
Current vs Prior -48.02%
Calls: -40.75%
Puts: -58.70%
Prior 7-Day Total $2.45B
Calls: $1.57B (64%)
Puts: $883.77M (36%)
Prior 7-Day Average $350.09M
Calls: $223.84M (64%)
Puts: $126.25M (36%)
Current vs Prior 7-Day Avg -39.41%
Calls: -35.73%
Puts: -45.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.61
Prior (08/20) 0.70
Current vs Prior -12.83%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +1.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 6,374,581
Calls: 3,239,075 (51%)
Puts: 3,135,506 (49%)
Prior (08/20) 4,849,808
Calls: 2,671,118 (55%)
Puts: 2,178,690 (45%)
Current vs Prior +31.44%
Prior 7-Day Total 33,188,118
Calls: 17,490,088 (53%)
Puts: 15,698,030 (47%)
Prior 7-Day Average 4,741,159
Calls: 2,498,584 (53%)
Puts: 2,242,575 (47%)
Current vs Prior 7-Day Avg +34.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/24)Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.25% | 3.30%1.25% | 7.25%1.25% | 14.87%
Prior 2.94% | 4.63%2.94% | 7.83%2.94% | 15.34%
Current vs Prior -57.46% | -28.80%-57.46% | -7.31%-57.46% | -3.03%
Prior 7-Day Avg 3.88% | 5.56%4.08% | 8.56%3.33% | 17.61%
Current vs 7-Day Avg -67.73% | -40.61%-69.32% | -15.31%-62.40% | -15.53%
Prior 7-Day Eod 2.94% | 4.63%2.94% | 7.83%2.94% | 15.34%
Current vs 7-Day Eod -57.46% | -28.80%-57.46% | -7.31%-57.46% | -3.03%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.97% | 4.62%
Calls: 5.41% | 3.68%
Puts: 10.53% | 5.56%
Prior 5.25% | 5.16%
Calls: 4.38% | 6.03%
Puts: 6.12% | 4.29%
Current vs Prior +51.81% | -10.47%
Prior 7-Day Avg 7.06% | 6.34%
Calls: 5.92% | 6.20%
Puts: 8.20% | 6.47%
Current vs 7-Day Avg +12.84% | -27.10%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($143.86M). Bullish P/C ratio of 0.61. Rising open interest (up 31%) 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 BULLISH
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 447 of results (avg 5.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 182.842.86$2.850.7%8.2K0.3143.4K
$85.00Sep 188.959.05$9.001.1%950.682.9K
$95.00Sep 184.254.30$4.281.2%1.7K0.4211.8K
$75.00Aug 2115.2015.40$15.301.3%3701.002.6K
$87.50Sep 187.507.60$7.551.3%850.61806
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 280.760.77$0.771.3%1.3K0.18551
$103.00Aug 2112.5512.75$12.651.6%281.00581
$100.00Sep 1812.1512.35$12.251.6%2100.6917.6K
$90.00Sep 185.655.75$5.701.8%1.7K0.4629.4K
$105.00Sep 1816.1516.45$16.301.8%780.779.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 83 found (avg $0.55, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.360.38$0.375.4%29.4K0.718.9K
$96.00Aug 240.090.10$0.1010.0%2.0K0.061.3K
$95.00Aug 240.150.16$0.166.3%3.7K0.102.4K
$94.00Aug 240.230.25$0.248.3%1.8K0.142.6K
$93.00Aug 240.360.38$0.375.4%4.1K0.211.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.080.09$0.0911.1%22.7K0.2819.6K
$91.00Aug 210.720.80$0.7610.5%9.3K0.883.4K
$85.00Aug 240.070.08$0.0812.5%1.4K0.05458
$86.00Aug 240.130.14$0.147.1%1220.0994
$87.00Aug 240.230.25$0.248.3%1.4K0.14806

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 311 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2117.6018.15$17.883.1%81.00220
$75.00Aug 2115.2015.40$15.301.3%3701.002.6K
$77.50Aug 2112.4013.20$12.806.2%--1.00105
$80.00Aug 2110.1510.35$10.252.0%1561.002.2K
$82.00Aug 218.008.60$8.307.2%81.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 2613.1014.45$13.779.8%11.00190
$105.00Aug 2614.1015.80$14.9511.4%--1.00136
$106.00Aug 2615.1016.75$15.9310.4%--1.0023
$107.00Aug 2616.2517.85$17.059.4%11.0019
$108.00Aug 2616.7518.80$17.7711.5%--1.0076

Most actively traded options today. High liquidity = easy entry/exit. 623 active (total vol 425.7K, top 29.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 210.030.04$0.0425.0%29.6K0.125.5K
$90.00Aug 210.360.38$0.375.4%29.4K0.718.9K
$92.00Aug 210.000.01$0.01100.0%20.8K0.024.6K
$91.50Aug 210.010.02$0.0250.0%17.0K0.051.5K
$95.00Aug 210.000.01$0.01100.0%12.9K0.0122.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.080.09$0.0911.1%22.7K0.2819.6K
$89.00Aug 210.000.02$0.01200.0%18.0K0.046.8K
$88.00Aug 210.000.01$0.01100.0%11.3K0.0112.6K
$91.00Aug 210.720.80$0.7610.5%9.3K0.883.4K
$92.00Aug 211.601.84$1.7214.0%9.2K0.989.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 293 found (best R:R 0.57, avg 2.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$85.00Oct 2$3.18$1.82$3.1876%0.57$83.18
$100.00$105.00Sep 18$0.93$4.07$0.9331%4.38$100.93
$96.00$97.00Oct 2$0.20$0.80$0.2043%4.00$96.20
$80.00$81.00Sep 4$0.65$0.35$0.6586%0.54$80.65
$82.00$84.00Sep 11$1.32$0.68$1.3278%0.52$83.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$108.00$107.00Sep 11$0.58$0.42$0.5885%0.72$107.42
$104.00$103.00Sep 11$0.60$0.40$0.6080%0.67$103.40
$96.00$95.00Oct 2$0.47$0.53$0.4757%1.13$95.53
$95.00$94.00Aug 31$0.65$0.35$0.6568%0.54$94.35
$82.00$81.00Sep 2$0.13$0.87$0.1317%6.69$81.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 204 found (best R:R 0.33, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$93.00Sep 2$0.48$0.48$0.5254%0.92$92.48
$106.00$107.00Sep 25$0.26$0.26$0.7476%0.35$106.26
$91.00$92.00Aug 31$0.48$0.48$0.5251%0.92$91.48
$97.00$98.00Aug 31$0.23$0.23$0.7775%0.30$97.23
$92.50$93.00Aug 28$0.20$0.20$0.3059%0.67$92.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Oct 2$1.24$1.24$3.7676%0.33$78.76
$80.00$75.00Sep 25$1.10$1.10$3.9077%0.28$78.90
$90.00$87.50Sep 18$1.23$1.23$1.2754%0.97$88.77
$85.00$82.50Sep 18$0.87$0.87$1.6368%0.53$84.13
$87.50$85.00Sep 18$1.04$1.04$1.4661%0.71$86.46

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 0.51% of stock, avg 9.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$0.37$0.09$0.46$89.54$90.460.51%
$91.00Aug 21$0.04$0.76$0.80$90.20$91.800.89%
$91.50Aug 21$0.02$1.25$1.27$90.23$92.771.41%
$89.00Aug 21$1.30$0.01$1.31$87.69$90.311.45%
$92.00Aug 21$0.01$1.72$1.73$90.27$93.731.92%
$92.50Aug 21$0.01$2.23$2.24$90.26$94.742.48%
$88.00Aug 21$2.38$0.01$2.39$85.61$90.392.65%
$90.00Aug 24$1.36$1.08$2.44$87.56$92.442.70%
$91.00Aug 24$0.91$1.62$2.53$88.47$93.532.80%
$89.00Aug 24$1.97$0.67$2.64$86.36$91.642.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.14% of stock, avg 7.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$90.00Aug 21$0.04$0.09$0.13$89.87$91.13
$95.00$86.00Aug 24$0.16$0.14$0.30$85.70$95.30
$94.00$86.00Aug 24$0.24$0.14$0.38$85.62$94.38
$95.00$87.00Aug 24$0.16$0.24$0.40$86.60$95.40
$94.00$87.00Aug 24$0.24$0.24$0.48$86.52$94.48
$93.00$86.00Aug 24$0.37$0.14$0.51$85.49$93.51
$95.00$88.00Aug 24$0.16$0.40$0.56$87.44$95.56
$93.00$87.00Aug 24$0.37$0.24$0.61$86.39$93.61
$94.00$88.00Aug 24$0.24$0.40$0.64$87.36$94.64
$93.00$88.00Aug 24$0.37$0.40$0.77$87.23$93.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 234 found (best R:R 1.38, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
86/8797/98Aug 31$0.58$0.4243%1.38$86.42$97.58
86/87101/102Aug 31$0.47$0.5353%0.89$86.53$101.47
84/8597/98Aug 31$0.48$0.5251%0.92$84.52$97.48
86/8799/100Aug 31$0.51$0.4948%1.04$86.49$99.51
85/8699/100Sep 4$0.56$0.4443%1.27$85.44$99.56
83/84100/101Sep 25$0.64$0.3635%1.78$83.36$100.64
82/8397/98Sep 11$0.58$0.4241%1.38$82.42$97.58
84/85101/102Aug 31$0.37$0.6362%0.59$84.63$101.37
82/8399/100Sep 2$0.41$0.5958%0.69$82.59$99.41
84/8599/100Sep 4$0.52$0.4846%1.08$84.48$99.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 202 found (best R:R 10.36, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Sep 25$0.44$4.5620%10.36
$95.00$97.50$100.00Sep 18$0.07$2.4311%34.71
$89.00$90.00$91.00Aug 21$0.60$0.4083%0.67
$90.00$92.50$95.00Sep 18$0.12$2.3812%19.83
$88.00$89.00$90.00Aug 21$0.15$0.8529%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$89.00$90.00$91.00Aug 21$0.59$0.4185%0.69
$90.00$92.50$95.00Sep 18$0.09$2.4112%26.78
$88.00$89.00$90.00Aug 21$0.08$0.9227%11.50
$89.00$90.00$91.00Aug 24$0.13$0.8726%6.69
$86.00$87.00$88.00Aug 24$0.06$0.9414%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. 153 found (best net $-0.22, 149 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$89.001:2Aug 21-$0.22$0.78
$100.00$105.001:2Sep 18-$0.99$4.01
$92.00$93.001:2Aug 24-$0.15$0.85
$91.00$92.001:2Aug 24-$0.27$0.73
$93.00$94.001:2Aug 24-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 25-$0.22$4.78
$80.00$75.001:2Oct 2-$0.44$4.56
$91.50$91.001:2Aug 21-$0.27$0.23
$89.00$88.001:2Aug 24-$0.13$0.87
$90.00$89.001:2Aug 24-$0.26$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 6.76%, avg 2.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$94.00Oct 2$6.100.474.1%6.76%10.85%5694
$95.00Oct 2$5.700.455.2%6.31%11.52%2281
$93.00Oct 2$6.400.493.0%7.09%10.08%53175
$98.00Oct 2$4.650.408.5%5.15%13.68%623
$97.00Oct 2$4.950.417.4%5.48%12.90%1390
$100.00Oct 2$4.200.3610.7%4.65%15.39%230568
$92.00Oct 2$6.800.511.9%7.53%9.41%2356
$99.00Oct 2$4.350.389.6%4.82%14.45%2443
$96.00Oct 2$5.200.436.3%5.76%12.07%1540
$91.00Oct 2$7.250.530.8%8.03%8.80%5156

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 368,344
Total Puts 223,159
Put/Call Ratio 0.61
Net Difference 145,185

Prior's Put/Call Breakdown

Total Calls 436,850
Total Puts 303,634
Put/Call Ratio 0.70
Net Difference 133,216

Prior 7-Day Put/Call Summary

Total Calls 3,606,737
Total Puts 2,157,145
Average Put/Call Ratio 0.60
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