Tour v512
INTC
INTEL CORP
$92.19 -4.65%
(8/18 18:39) ◀
|
Wednesday, August 19, 2026 (10:00am)
January 2026
|
▶ (8/19 11:00)
◀ 8/19 10:00 ▶

Option Volume

Detail
ℹ
Current (08/19 10:00am) 175,015
Calls: 115,232 (66%)
Puts: 59,783 (34%)
Prior (08/18) 222,343
Calls: 137,037 (62%)
Puts: 85,306 (38%)
Current vs Prior -21.29%
Calls: -15.91% (Calls)
Puts: -29.92% (Puts)
Prior 7-Day Total 5,292,739
Calls: 3,335,954 (63%)
Puts: 1,956,785 (37%)
Prior 7-Day Average 756,105
Calls: 476,564 (63%)
Puts: 279,540 (37%)
Current vs Prior 7-Day Avg -76.85%
Calls: -75.82%
Puts: -78.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 10:00am) $71.71M
Calls: $52.24M (73%)
Puts: $19.48M (27%)
Prior (08/18) $72.49M
Calls: $48.89M (67%)
Puts: $23.61M (33%)
Current vs Prior -1.08%
Calls: +6.85%
Puts: -17.49%
Prior 7-Day Total $2.23B
Calls: $1.51B (68%)
Puts: $715.42M (32%)
Prior 7-Day Average $318.25M
Calls: $216.04M (68%)
Puts: $102.20M (32%)
Current vs Prior 7-Day Avg -77.47%
Calls: -75.82%
Puts: -80.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 10:00am) 0.52
Prior (08/18) 0.62
Current vs Prior -16.66%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -10.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 10:00am) 6,189,883
Calls: 3,097,068 (50%)
Puts: 3,092,815 (50%)
Prior (08/18) 5,980,425
Calls: 3,005,416 (50%)
Puts: 2,975,009 (50%)
Current vs Prior +3.50%
Prior 7-Day Total 40,442,917
Calls: 20,096,178 (50%)
Puts: 20,346,739 (50%)
Prior 7-Day Average 5,777,559
Calls: 2,870,882 (50%)
Puts: 2,906,677 (50%)
Current vs Prior 7-Day Avg +7.14%
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 2.92% | 5.13%5.13% | 8.96%2.92% | 16.03%
Prior 4.52% | 6.33%6.33% | 9.93%1.02% | 18.00%
Current vs Prior -35.48% | -18.93%-18.93% | -9.80%+184.87% | -10.94%
Prior 7-Day Avg 4.20% | 6.11%4.27% | 8.93%5.71% | 19.63%
Current vs 7-Day Avg -30.60% | -16.05%+20.11% | +0.29%-48.92% | -18.32%
Prior 7-Day Eod 4.52% | 6.33%5.49% | 9.24%3.41% | 16.06%
Current vs 7-Day Eod -35.48% | -18.93%-6.58% | -2.99%-14.51% | -0.18%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.33% | 3.60%
Calls: 9.40% | 4.24%
Puts: 5.26% | 2.95%
Prior 5.85% | 3.05%
Calls: 4.95% | 3.03%
Puts: 6.74% | 3.08%
Current vs Prior +25.30% | +18.03%
Prior 7-Day Avg 8.16% | 6.92%
Calls: 6.13% | 6.49%
Puts: 10.18% | 7.35%
Current vs 7-Day Avg -10.14% | -47.98%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($52.24M). Bullish P/C ratio of 0.52.

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)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 208 of results (avg 7.2%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 185.655.80$5.732.6%1.2K0.4810.4K
$105.00Sep 182.732.82$2.783.2%1.4K0.2820.4K
$92.50Sep 186.757.00$6.883.6%5520.543.1K
$110.00Sep 181.881.95$1.923.6%9800.2149.3K
$90.00Sep 187.908.20$8.053.7%800.605.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 190.960.98$0.972.1%3.7K0.431.6K
$95.00Sep 188.058.25$8.152.5%2400.5225.9K
$100.00Sep 1811.2511.55$11.402.6%790.6217.8K
$92.50Aug 212.332.40$2.373.0%2920.502.9K
$102.00Aug 219.8010.10$9.953.0%120.921.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.58, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 190.180.21$0.2015.0%6.7K0.17618
$94.00Aug 190.350.41$0.3815.8%1.2K0.2775
$93.00Aug 190.660.74$0.7011.4%1.9K0.4175
$102.00Aug 210.150.18$0.1618.8%1.9K0.076.6K
$101.00Aug 210.200.22$0.219.5%2740.097.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 190.160.18$0.1711.8%5790.112.1K
$90.00Aug 190.320.34$0.336.1%4.5K0.193.9K
$91.00Aug 190.570.60$0.595.1%9710.30673
$92.00Aug 190.960.98$0.972.1%3.7K0.431.6K
$85.00Aug 210.290.31$0.306.7%1.1K0.1010.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 296 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 1918.0519.40$18.737.2%451.0028
$75.00Aug 1917.0018.40$17.707.9%451.0031
$76.00Aug 1916.0517.40$16.738.1%421.0073
$77.00Aug 1915.0016.40$15.708.9%501.0076
$78.00Aug 1914.0515.40$14.739.2%121.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 195.957.05$6.5016.9%391.00534
$100.00Aug 197.108.10$7.6013.2%1331.008.9K
$101.00Aug 197.959.10$8.5313.5%241.001.3K
$102.00Aug 198.8010.00$9.4012.8%351.00561
$103.00Aug 1910.1511.10$10.638.9%101.001.4K

Most actively traded options today. High liquidity = easy entry/exit. 516 active (total vol 132.4K, top 6.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 190.010.02$0.0250.0%6.9K0.0110.8K
$95.00Aug 190.180.21$0.2015.0%6.7K0.17618
$100.00Aug 210.260.30$0.2814.3%5.9K0.1121.3K
$96.00Aug 190.090.11$0.1020.0%4.3K0.101.8K
$98.00Aug 190.030.04$0.0425.0%3.8K0.036.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 192.873.10$2.997.7%4.6K0.834.1K
$90.00Aug 190.320.34$0.336.1%4.5K0.193.9K
$92.00Aug 190.960.98$0.972.1%3.7K0.431.6K
$94.00Aug 192.162.27$2.225.0%3.6K0.736.1K
$93.00Aug 191.481.56$1.525.3%3.5K0.591.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 54.7%, max 79.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 19Sep 25112.7%62.8%79.6%133290
$93.00Aug 19Oct 2105.2%61.0%72.5%1.9K76
$92.00Aug 19Sep 25106.3%62.5%70.1%308138
$91.00Aug 19Sep 4109.0%64.5%69.1%114118
$95.00Aug 19Oct 2107.4%65.5%64.1%6.7K638
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 19Oct 2112.7%62.8%79.5%4.6K4.1K
$91.00Aug 19Oct 2109.0%61.4%77.4%971686
$93.00Aug 19Oct 2105.2%61.1%72.2%3.5K1.7K
$92.00Aug 19Oct 2106.3%63.7%66.9%3.7K1.6K
$95.00Aug 19Oct 2107.4%65.4%64.3%4.6K4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 327 found (best R:R 0.74, avg 2.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$87.00$88.00Aug 19$0.63$0.37$0.6398%0.59$87.63
$92.00$93.00Sep 2$0.22$0.78$0.2258%3.55$92.22
$100.00$102.00Oct 2$0.50$1.50$0.5042%3.00$100.50
$96.00$97.00Sep 25$0.17$0.83$0.1748%4.88$96.17
$95.00$98.00Sep 2$0.94$2.06$0.9447%2.19$95.94
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$102.00Aug 31$1.72$1.28$1.7284%0.74$103.28
$108.00$107.00Aug 21$0.42$0.58$0.42100%1.38$107.58
$108.00$107.00Sep 4$0.42$0.58$0.4284%1.38$107.58
$110.00$109.00Sep 11$0.43$0.57$0.4383%1.33$109.57
$102.00$101.00Aug 26$0.50$0.50$0.5086%1.00$101.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 222 found (best R:R 0.56, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$110.00Sep 2$1.05$1.05$3.9576%0.27$106.05
$100.00$101.00Sep 4$0.38$0.38$0.6268%0.61$100.38
$109.00$110.00Oct 2$0.35$0.35$0.6571%0.54$109.35
$99.00$100.00Oct 2$0.50$0.50$0.5056%1.00$99.50
$109.00$110.00Aug 26$0.12$0.12$0.8892%0.14$109.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$85.00Sep 2$1.79$1.79$3.2163%0.56$88.21
$89.00$85.00Oct 2$1.75$1.75$2.2562%0.78$87.25
$80.00$75.00Oct 2$1.19$1.19$3.8178%0.31$78.81
$85.00$80.00Sep 25$1.53$1.53$3.4770%0.44$83.47
$85.00$80.00Oct 2$1.54$1.54$3.4670%0.45$83.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.36, cheapest $1.14)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 19Aug 21$1.19106.3%75.8%
$93.00Aug 19Aug 21$1.17105.2%77.5%
$92.50Aug 21Aug 28$1.8277.5%66.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 19Aug 21$1.14106.3%75.8%
$93.00Aug 19Aug 21$1.14105.2%77.5%
$92.50Aug 21Aug 28$1.7177.5%66.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 2.32% of stock, avg 10.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Aug 19$1.17$0.97$2.14$89.86$94.142.32%
$93.00Aug 19$0.70$1.52$2.22$90.78$95.222.41%
$91.00Aug 19$1.77$0.59$2.36$88.64$93.362.56%
$94.00Aug 19$0.38$2.22$2.60$91.40$96.602.82%
$90.00Aug 19$2.49$0.33$2.82$87.18$92.823.06%
$95.00Aug 19$0.20$2.99$3.19$91.81$98.193.46%
$89.00Aug 19$3.65$0.17$3.82$85.18$92.824.14%
$96.00Aug 19$0.10$3.93$4.03$91.97$100.034.37%
$92.00Aug 21$2.36$2.11$4.47$87.53$96.474.85%
$91.50Aug 21$2.61$1.87$4.48$87.02$95.984.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.16% of stock, avg 7.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.00$88.00Aug 19$0.06$0.09$0.15$87.85$97.15
$96.00$88.00Aug 19$0.10$0.09$0.19$87.81$96.19
$97.00$89.00Aug 19$0.06$0.17$0.23$88.77$97.23
$96.00$89.00Aug 19$0.10$0.17$0.27$88.73$96.27
$95.00$88.00Aug 19$0.20$0.09$0.29$87.71$95.29
$95.00$89.00Aug 19$0.20$0.17$0.37$88.63$95.37
$97.00$90.00Aug 19$0.06$0.33$0.39$89.61$97.39
$96.00$90.00Aug 19$0.10$0.33$0.43$89.57$96.43
$95.00$90.00Aug 19$0.20$0.33$0.53$89.47$95.53
$94.00$88.00Aug 19$0.38$0.09$0.47$87.53$94.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 2.70, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
85/86100/101Sep 4$0.73$0.2740%2.70$85.27$100.73
83/84100/101Sep 4$0.65$0.3546%1.86$83.35$100.65
81/82100/101Sep 4$0.59$0.4150%1.44$81.41$100.59
88/89100/101Aug 26$0.62$0.3847%1.63$88.38$100.62
83/84100/101Aug 26$0.45$0.5564%0.82$83.55$100.45
82/83100/101Sep 4$0.60$0.4048%1.50$82.40$100.60
88/89102/103Aug 26$0.55$0.4553%1.22$88.45$102.55
83/84102/103Aug 26$0.38$0.6270%0.61$83.62$102.38
86/87100/101Sep 4$0.70$0.3037%2.33$86.30$100.70
79/80100/101Sep 4$0.53$0.4754%1.13$79.47$100.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 186 found (best R:R 7.06, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Sep 18$0.07$2.4310%34.71
$100.00$105.00$110.00Sep 18$0.39$4.6116%11.82
$91.00$92.00$93.00Aug 19$0.13$0.8729%6.69
$90.00$91.00$92.00Aug 19$0.12$0.8825%7.33
$92.00$93.00$94.00Aug 19$0.15$0.8529%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Sep 2$0.62$4.3833%7.06
$75.00$80.00$85.00Oct 2$0.35$4.6516%13.29
$90.00$92.50$95.00Sep 18$0.09$2.4112%26.78
$93.00$94.00$95.00Aug 19$0.07$0.9324%13.29
$85.00$87.50$90.00Sep 18$0.10$2.4012%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. 157 found (best net $-1.08, 152 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$81.00$87.001:2Aug 26-$1.08$4.92
$84.00$89.001:2Aug 24-$0.25$4.75
$93.00$94.001:2Aug 19-$0.06$0.94
$100.00$104.001:2Sep 2-$0.76$3.24
$92.00$93.001:2Aug 19-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Sep 2-$1.01$3.99
$80.00$75.001:2Sep 25-$0.34$4.66
$84.00$80.001:2Sep 2-$0.13$3.87
$80.00$75.001:2Oct 2-$0.51$4.49
$85.00$80.001:2Sep 25-$0.87$4.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 5.75%, avg 2.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Oct 2$5.300.428.5%5.75%14.22%75428
$98.00Oct 2$5.900.466.3%6.40%12.70%816
$99.00Oct 2$5.550.447.4%6.02%13.41%239
$102.00Oct 2$4.700.3910.6%5.10%15.74%1040
$96.00Oct 2$6.650.494.1%7.21%11.35%138
$97.00Oct 2$6.200.485.2%6.73%11.94%366
$104.00Oct 2$4.200.3612.8%4.56%17.37%2158
$95.00Oct 2$7.000.513.0%7.59%10.64%520
$103.00Oct 2$4.300.3811.7%4.66%16.39%--46
$106.00Oct 2$3.700.3415.0%4.01%18.99%--14

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 115,232
Total Puts 59,783
Put/Call Ratio 0.52
Net Difference 55,449

Prior's Put/Call Breakdown

Total Calls 137,037
Total Puts 85,306
Put/Call Ratio 0.62
Net Difference 51,731

Prior 7-Day Put/Call Summary

Total Calls 3,335,954
Total Puts 1,956,785
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