Tour v515
INTC
INTEL CORP
$93.25 -3.55%
(8/19 10:00) ◀
|
Wednesday, August 19, 2026 (11:00am)
January 2026
|
▶ (8/19 12:00)
◀ 8/19 11:00 ▶

Option Volume

Detail
ℹ
Current (08/19 11:00am) 457,094
Calls: 325,779 (71%)
Puts: 131,315 (29%)
Prior (08/18) 433,101
Calls: 262,868 (61%)
Puts: 170,233 (39%)
Current vs Prior +5.54%
Calls: +23.93% (Calls)
Puts: -22.86% (Puts)
Prior 7-Day Total 5,526,122
Calls: 3,416,678 (62%)
Puts: 2,109,444 (38%)
Prior 7-Day Average 789,446
Calls: 488,096 (62%)
Puts: 301,349 (38%)
Current vs Prior 7-Day Avg -42.10%
Calls: -33.26%
Puts: -56.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 11:00am) $183.71M
Calls: $137.84M (75%)
Puts: $45.88M (25%)
Prior (08/18) $135.08M
Calls: $85.75M (63%)
Puts: $49.33M (37%)
Current vs Prior +36.00%
Calls: +60.75%
Puts: -7.01%
Prior 7-Day Total $2.31B
Calls: $1.53B (66%)
Puts: $782.11M (34%)
Prior 7-Day Average $330.09M
Calls: $218.36M (66%)
Puts: $111.73M (34%)
Current vs Prior 7-Day Avg -44.35%
Calls: -36.88%
Puts: -58.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 11:00am) 0.40
Prior (08/18) 0.65
Current vs Prior -37.76%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -34.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 11:00am) 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 40,701,239
Calls: 20,228,125 (50%)
Puts: 20,473,114 (50%)
Prior 7-Day Average 5,814,462
Calls: 2,889,732 (50%)
Puts: 2,924,730 (50%)
Current vs Prior 7-Day Avg +6.46%
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 2.28% | 4.99%4.99% | 8.90%2.28% | 15.74%
Prior 3.41% | 5.49%5.49% | 9.24%3.41% | 16.06%
Current vs Prior -33.07% | -9.20%-9.20% | -3.63%-33.07% | -1.99%
Prior 7-Day Avg 4.09% | 5.95%4.90% | 9.06%4.88% | 18.74%
Current vs 7-Day Avg -44.22% | -16.23%+1.76% | -1.73%-53.15% | -15.99%
Prior 7-Day Eod 3.41% | 5.49%5.49% | 9.24%3.41% | 16.06%
Current vs 7-Day Eod -33.07% | -9.20%-9.20% | -3.63%-33.07% | -1.99%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.61% | 3.71%
Calls: 5.43% | 4.95%
Puts: 5.79% | 2.47%
Prior 7.09% | 8.55%
Calls: 5.62% | 11.23%
Puts: 8.55% | 5.88%
Current vs Prior -20.87% | -56.61%
Prior 7-Day Avg 7.56% | 6.44%
Calls: 6.21% | 6.19%
Puts: 8.91% | 6.69%
Current vs 7-Day Avg -25.82% | -42.39%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($137.84M) vs puts ($45.88M). Extreme bullish P/C ratio of 0.40 - heavy call buying (325,779 calls vs 131,315 puts). P/C ratio dropping 38% - 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 378 of results (avg 6.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 283.553.60$3.581.4%6820.4998
$97.00Aug 210.760.78$0.772.6%2.4K0.252.1K
$90.00Sep 188.358.60$8.482.9%2630.615.7K
$87.50Sep 189.8510.15$10.003.0%300.67782
$96.00Aug 282.742.83$2.793.2%6.5K0.41979
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1814.2514.40$14.331.0%270.709.8K
$80.00Sep 181.691.72$1.711.8%1.8K0.1726.1K
$110.00Aug 2116.6516.95$16.801.8%1631.0012.4K
$92.50Sep 186.106.25$6.182.4%3040.455.9K
$94.00Aug 212.402.46$2.432.5%1.8K0.557.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 190.210.22$0.224.5%14.2K0.19618
$94.00Aug 190.460.49$0.486.2%8.6K0.3575
$93.00Aug 190.890.94$0.925.4%10.1K0.5575
$104.00Aug 210.090.10$0.1010.0%4960.043.9K
$102.00Aug 210.160.18$0.1711.8%2.3K0.076.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 190.050.06$0.0616.7%9.5K0.063.9K
$91.00Aug 190.120.13$0.137.7%5.1K0.13673
$92.00Aug 190.290.32$0.319.7%12.3K0.261.6K
$93.00Aug 190.640.67$0.664.5%5.8K0.461.6K
$86.00Aug 210.230.27$0.2516.0%1800.092.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 323 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 1917.7018.55$18.134.7%611.0031
$76.00Aug 1916.7017.50$17.104.7%821.0073
$77.00Aug 1915.7016.50$16.105.0%801.0076
$78.00Aug 1914.7015.50$15.105.3%331.0010
$79.00Aug 1913.7014.60$14.156.4%391.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 2112.5513.25$12.905.4%211.00843
$107.00Aug 2113.5014.25$13.885.4%--1.00165
$108.00Aug 2114.2515.45$14.858.1%11.0057
$109.00Aug 2115.5016.20$15.854.4%61.0052
$110.00Aug 2116.6516.95$16.801.8%1631.0012.4K

Most actively traded options today. High liquidity = easy entry/exit. 610 active (total vol 345.0K, top 14.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 190.210.22$0.224.5%14.2K0.19618
$105.00Aug 210.070.08$0.0812.5%13.6K0.0324.4K
$100.00Sep 184.154.35$4.254.7%12.7K0.3927.2K
$105.00Sep 182.862.97$2.923.8%12.0K0.2920.4K
$96.00Aug 190.090.11$0.1020.0%10.5K0.101.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 190.290.32$0.319.7%12.3K0.261.6K
$90.00Aug 190.050.06$0.0616.7%9.5K0.063.9K
$90.00Aug 210.810.87$0.847.1%6.7K0.2614.8K
$93.00Aug 190.640.67$0.664.5%5.8K0.461.6K
$91.00Aug 190.120.13$0.137.7%5.1K0.13673

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 29.3%, max 39.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 19Oct 285.4%61.2%39.5%10.2K76
$92.00Aug 19Sep 2585.3%61.5%38.7%9.8K138
$95.00Aug 19Oct 288.6%65.1%36.1%14.2K638
$94.00Aug 19Oct 286.3%65.1%32.6%8.6K80
$92.50Aug 21Sep 1870.7%61.5%14.9%2.8K4.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Aug 19Oct 285.3%61.0%39.8%12.3K1.6K
$93.00Aug 19Oct 285.4%61.2%39.5%5.8K1.7K
$95.00Aug 19Oct 288.6%65.1%36.1%5.0K4.4K
$94.00Aug 19Oct 286.3%65.1%32.6%4.4K6.1K
$92.50Aug 21Sep 1870.7%61.5%14.9%8948.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 353 found (best R:R 2.33, avg 2.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$84.00Aug 24$0.50$0.50$0.5092%1.00$83.50
$81.00$82.00Aug 26$0.50$0.50$0.5092%1.00$81.50
$82.00$83.00Sep 11$0.48$0.52$0.4881%1.08$82.48
$78.00$79.00Sep 4$0.60$0.40$0.6090%0.67$78.60
$85.00$88.00Sep 25$1.77$1.23$1.7771%0.69$86.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$109.00Aug 26$0.30$0.70$0.3095%2.33$109.70
$110.00$109.00Aug 24$0.55$0.45$0.5598%0.82$109.45
$109.00$108.00Aug 28$0.52$0.48$0.5290%0.92$108.48
$109.00$108.00Sep 4$0.46$0.54$0.4684%1.17$108.54
$105.00$104.00Aug 26$0.63$0.37$0.6390%0.59$104.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 237 found (best R:R 1.50, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$97.00$98.00Sep 2$0.50$0.50$0.5060%1.00$97.50
$96.00$97.00Aug 26$0.44$0.44$0.5662%0.79$96.44
$108.00$109.00Aug 26$0.13$0.13$0.8793%0.15$108.13
$105.00$110.00Sep 2$0.69$0.69$4.3180%0.16$105.69
$101.00$102.00Aug 31$0.28$0.28$0.7274%0.39$101.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$86.00$85.00Sep 2$0.60$0.60$0.4074%1.50$85.40
$85.00$80.00Sep 25$1.44$1.44$3.5671%0.40$83.56
$85.00$80.00Oct 2$1.50$1.50$3.5070%0.43$83.50
$89.00$85.00Oct 2$1.62$1.62$2.3862%0.68$87.38
$80.00$75.00Sep 25$0.94$0.94$4.0681%0.23$79.06

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.45, cheapest $1.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 19Aug 21$1.3085.4%70.3%
$94.00Aug 19Aug 21$1.2586.3%71.4%
$92.50Aug 21Aug 28$1.8670.7%65.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 19Aug 21$1.2585.4%70.3%
$94.00Aug 19Aug 21$1.2286.3%71.4%
$92.50Aug 21Aug 28$1.8070.7%65.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 1.69% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Aug 19$0.92$0.66$1.58$91.42$94.581.69%
$94.00Aug 19$0.48$1.21$1.69$92.31$95.691.81%
$92.00Aug 19$1.57$0.31$1.88$90.12$93.882.02%
$95.00Aug 19$0.22$1.96$2.18$92.82$97.182.34%
$91.00Aug 19$2.38$0.13$2.51$88.49$93.512.69%
$96.00Aug 19$0.10$2.88$2.98$93.02$98.983.20%
$90.00Aug 19$3.30$0.06$3.36$86.64$93.363.60%
$97.00Aug 19$0.05$3.78$3.83$93.17$100.834.11%
$93.00Aug 21$2.22$1.91$4.13$88.87$97.134.43%
$92.50Aug 21$2.47$1.68$4.15$88.35$96.654.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.17% of stock, avg 7.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$90.00Aug 19$0.10$0.06$0.16$89.84$96.16
$96.00$91.00Aug 19$0.10$0.13$0.23$90.77$96.23
$95.00$90.00Aug 19$0.22$0.06$0.28$89.72$95.28
$95.00$91.00Aug 19$0.22$0.13$0.35$90.65$95.35
$96.00$92.00Aug 19$0.10$0.31$0.41$91.59$96.41
$95.00$92.00Aug 19$0.22$0.31$0.53$91.47$95.53
$94.00$90.00Aug 19$0.48$0.06$0.54$89.46$94.54
$94.00$91.00Aug 19$0.48$0.13$0.61$90.39$94.61
$94.00$92.00Aug 19$0.48$0.31$0.79$91.21$94.79
$96.00$93.00Aug 19$0.10$0.66$0.76$92.24$96.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 292 found (best R:R 2.85, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
85/8699/100Sep 2$0.74$0.2641%2.85$85.26$99.74
83/84102/103Sep 11$0.63$0.3746%1.70$83.37$102.63
81/82108/109Aug 26$0.24$0.7684%0.32$81.76$108.24
85/86102/103Sep 11$0.67$0.3341%2.03$85.33$102.67
85/86101/102Aug 31$0.56$0.4451%1.27$85.44$101.56
82/83108/109Aug 26$0.25$0.7582%0.33$82.75$108.25
87/88108/109Aug 26$0.38$0.6268%0.61$87.62$108.38
78/79102/103Sep 11$0.51$0.4955%1.04$78.49$102.51
81/82102/103Sep 11$0.56$0.4450%1.27$81.44$102.56
86/87108/109Aug 26$0.33$0.6772%0.49$86.67$108.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 203 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Sep 25$0.20$4.8016%24.00
$85.00$87.50$90.00Sep 18$0.08$2.4212%30.25
$100.00$105.00$110.00Sep 18$0.40$4.6017%11.50
$90.00$92.50$95.00Sep 18$0.10$2.4012%24.00
$91.00$92.00$93.00Aug 19$0.16$0.8433%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Sep 18$0.10$2.4011%24.00
$92.00$93.00$94.00Aug 19$0.20$0.8039%4.00
$91.00$92.00$93.00Aug 19$0.17$0.8333%4.88
$93.00$94.00$95.00Aug 19$0.20$0.8035%4.00
$80.00$82.50$85.00Sep 18$0.12$2.3810%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-2.85, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$85.001:2Aug 31-$2.85$5.15
$100.00$104.001:2Sep 2-$0.38$3.62
$92.00$93.001:2Aug 19-$0.27$0.73
$105.00$110.001:2Sep 18-$1.06$3.94
$91.00$92.001:2Aug 19-$0.76$0.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Sep 2-$0.34$4.66
$94.00$93.001:2Aug 19-$0.11$0.89
$80.00$75.001:2Sep 25-$0.33$4.67
$85.00$80.001:2Sep 25-$0.77$4.23
$95.00$94.001:2Aug 19-$0.46$0.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 5.31%, avg 2.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$102.00Oct 2$4.950.399.4%5.31%14.69%2640
$103.00Oct 2$4.650.3710.5%4.99%15.44%246
$100.00Oct 2$5.400.427.2%5.79%13.03%96428
$96.00Oct 2$6.800.493.0%7.29%10.24%938
$95.00Oct 2$7.200.511.9%7.72%9.60%2220
$98.00Oct 2$5.950.455.1%6.38%11.47%916
$94.00Oct 2$7.650.530.8%8.20%9.01%285
$105.00Oct 2$4.050.3412.6%4.34%16.94%37147
$99.00Oct 2$5.550.436.2%5.95%12.12%439
$97.00Oct 2$6.250.474.0%6.70%10.72%366

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 325,779
Total Puts 131,315
Put/Call Ratio 0.40
Net Difference 194,464

Prior's Put/Call Breakdown

Total Calls 262,868
Total Puts 170,233
Put/Call Ratio 0.65
Net Difference 92,635

Prior 7-Day Put/Call Summary

Total Calls 3,416,678
Total Puts 2,109,444
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