Tour v517
INTC
INTEL CORP
$93.14 -3.67%
(8/19 11:00) ◀
|
Wednesday, August 19, 2026 (12:00pm)
January 2026
|
▶ (8/19 13:00)
◀ 8/19 12:00 ▶

Option Volume

Detail
ℹ
Current (08/19 12:00pm) 589,256
Calls: 397,317 (67%)
Puts: 191,939 (33%)
Prior (08/18) 566,936
Calls: 338,915 (60%)
Puts: 228,021 (40%)
Current vs Prior +3.94%
Calls: +17.23% (Calls)
Puts: -15.82% (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 -25.36%
Calls: -18.60%
Puts: -36.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 12:00pm) $246.92M
Calls: $160.02M (65%)
Puts: $86.90M (35%)
Prior (08/18) $205.04M
Calls: $122.26M (60%)
Puts: $82.78M (40%)
Current vs Prior +20.42%
Calls: +30.88%
Puts: +4.97%
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 -25.20%
Calls: -26.72%
Puts: -22.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 12:00pm) 0.48
Prior (08/18) 0.67
Current vs Prior -28.20%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -21.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 12:00pm) 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 1.90% | 4.82%4.82% | 8.76%1.90% | 15.71%
Prior 3.41% | 5.49%5.49% | 9.24%3.41% | 16.06%
Current vs Prior -44.32% | -12.22%-12.22% | -5.14%-44.32% | -2.20%
Prior 7-Day Avg 4.09% | 5.95%4.90% | 9.06%4.88% | 18.74%
Current vs 7-Day Avg -53.59% | -19.02%-1.62% | -3.27%-61.02% | -16.18%
Prior 7-Day Eod 3.41% | 5.49%5.49% | 9.24%3.41% | 16.06%
Current vs 7-Day Eod -44.32% | -12.22%-12.22% | -5.14%-44.32% | -2.20%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.55% | 3.27%
Calls: 4.69% | 2.44%
Puts: 4.42% | 4.10%
Prior 7.09% | 8.55%
Calls: 5.62% | 11.23%
Puts: 8.55% | 5.88%
Current vs Prior -35.83% | -61.75%
Prior 7-Day Avg 7.56% | 6.44%
Calls: 6.21% | 6.19%
Puts: 8.91% | 6.69%
Current vs 7-Day Avg -39.84% | -49.22%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($160.02M). Extreme bullish P/C ratio of 0.48 - heavy call buying (397,317 calls vs 191,939 puts). P/C ratio dropping 28% - 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
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 417 of results (avg 6.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 211.211.23$1.221.6%8.6K0.3610.6K
$75.00Aug 2117.9018.30$18.102.2%480.992.6K
$100.00Sep 184.104.20$4.152.4%13.0K0.3827.2K
$93.00Aug 212.022.07$2.052.4%3.0K0.52348
$90.00Sep 188.258.50$8.383.0%3210.615.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1814.3514.65$14.502.1%320.719.8K
$110.00Sep 1818.4018.80$18.602.2%420.7818.6K
$80.00Sep 181.701.74$1.722.3%2.1K0.1726.1K
$100.00Sep 1810.6010.85$10.732.3%4450.6217.8K
$110.00Aug 2116.7517.15$16.952.4%1901.0012.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.53, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 190.090.10$0.1010.0%18.2K0.12618
$94.00Aug 190.250.26$0.263.8%13.7K0.2675
$93.00Aug 190.620.65$0.644.7%12.8K0.5175
$103.00Aug 210.100.12$0.1118.2%1.3K0.058.5K
$102.00Aug 210.140.16$0.1513.3%2.3K0.066.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 190.170.19$0.1811.1%13.3K0.231.6K
$93.00Aug 190.500.52$0.513.9%8.8K0.491.6K
$85.00Aug 210.140.16$0.1513.3%2.5K0.0610.8K
$86.00Aug 210.200.22$0.219.5%2410.082.5K
$87.00Aug 210.270.32$0.3016.7%2610.112.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 329 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 1917.7018.50$18.104.4%621.0031
$76.00Aug 1916.7517.35$17.053.5%821.0073
$77.00Aug 1915.6516.45$16.055.0%801.0076
$78.00Aug 1914.7015.45$15.085.0%341.0010
$79.00Aug 1913.7514.40$14.084.6%401.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2111.8012.35$12.084.6%1681.008.5K
$106.00Aug 2112.7513.20$12.983.5%211.00843
$107.00Aug 2113.7514.20$13.983.2%--1.00165
$108.00Aug 2114.5015.35$14.935.7%31.0057
$109.00Aug 2115.6516.35$16.004.4%61.0052

Most actively traded options today. High liquidity = easy entry/exit. 632 active (total vol 414.1K, top 18.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 190.090.10$0.1010.0%18.2K0.12618
$105.00Aug 210.070.08$0.0812.5%14.5K0.0324.4K
$94.00Aug 190.250.26$0.263.8%13.7K0.2675
$96.00Aug 190.040.05$0.0520.0%13.4K0.061.8K
$100.00Sep 184.104.20$4.152.4%13.0K0.3827.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 190.170.19$0.1811.1%13.3K0.231.6K
$90.00Aug 190.020.03$0.0333.3%10.2K0.043.9K
$90.00Aug 210.760.80$0.785.1%9.3K0.2614.8K
$93.00Aug 190.500.52$0.513.9%8.8K0.491.6K
$91.00Aug 190.050.07$0.0633.3%5.8K0.09673

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 12.5%, max 15.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Aug 19Oct 270.7%61.4%15.2%10.5K129
$94.00Aug 19Oct 273.2%65.0%12.5%13.7K80
$92.50Aug 21Sep 1868.6%61.0%12.5%3.0K4.4K
$93.00Aug 19Oct 268.6%61.5%11.5%12.9K76
$97.50Aug 21Sep 1870.2%63.4%10.7%4.5K7.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Aug 19Oct 270.7%61.4%15.2%13.4K1.6K
$94.00Aug 19Oct 273.2%65.0%12.5%5.4K6.1K
$92.50Aug 21Sep 1868.6%61.0%12.4%1.2K8.7K
$93.00Aug 19Oct 268.6%61.5%11.5%8.8K1.7K
$97.50Aug 21Sep 1870.2%63.4%10.7%1.2K11.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 346 found (best R:R 1.00, avg 2.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$89.00Oct 2$2.25$1.75$2.2570%0.78$87.25
$85.00$88.00Sep 25$1.80$1.20$1.8071%0.67$86.80
$100.00$105.00Sep 18$1.32$3.68$1.3238%2.79$101.32
$105.00$110.00Sep 18$0.89$4.11$0.8929%4.62$105.89
$78.00$79.00Sep 11$0.65$0.35$0.6588%0.54$78.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$109.00Aug 26$0.50$0.50$0.5094%1.00$109.50
$110.00$109.00Aug 24$0.55$0.45$0.5598%0.82$109.45
$109.00$108.00Sep 4$0.54$0.46$0.5484%0.85$108.46
$99.00$98.00Aug 26$0.57$0.43$0.5775%0.75$98.43
$93.00$92.00Aug 26$0.33$0.67$0.3348%2.03$92.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 235 found (best R:R 0.46, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$97.00$98.00Sep 2$0.44$0.44$0.5660%0.79$97.44
$106.00$107.00Sep 25$0.34$0.34$0.6670%0.52$106.34
$107.00$108.00Aug 31$0.15$0.15$0.8587%0.18$107.15
$95.00$96.00Aug 26$0.43$0.43$0.5758%0.75$95.43
$99.00$100.00Sep 2$0.34$0.34$0.6666%0.52$99.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Oct 2$1.57$1.57$3.4370%0.46$83.43
$85.00$80.00Sep 25$1.46$1.46$3.5471%0.41$83.54
$89.00$85.00Oct 2$1.63$1.63$2.3762%0.69$87.37
$80.00$75.00Oct 2$1.06$1.06$3.9479%0.27$78.94
$80.00$75.00Sep 25$0.97$0.97$4.0380%0.24$79.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.62, cheapest $1.85)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Aug 28$1.8568.6%64.3%
$93.00Aug 19Aug 21$1.4168.6%68.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Aug 28$1.8568.6%64.3%
$93.00Aug 19Aug 21$1.3968.6%68.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 1.23% of stock, avg 10.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Aug 19$0.64$0.51$1.15$91.85$94.151.23%
$94.00Aug 19$0.26$1.13$1.39$92.61$95.391.49%
$92.00Aug 19$1.31$0.18$1.49$90.51$93.491.60%
$91.00Aug 19$2.08$0.06$2.14$88.86$93.142.30%
$95.00Aug 19$0.10$2.11$2.21$92.79$97.212.37%
$90.00Aug 19$3.02$0.03$3.05$86.95$93.053.27%
$96.00Aug 19$0.05$3.03$3.08$92.92$99.083.31%
$92.50Aug 21$2.28$1.65$3.93$88.57$96.434.22%
$93.00Aug 21$2.05$1.90$3.95$89.05$96.954.24%
$94.00Aug 21$1.56$2.44$4.00$90.00$98.004.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.12% of stock, avg 7.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$91.00Aug 19$0.05$0.06$0.11$90.89$96.11
$95.00$91.00Aug 19$0.10$0.06$0.16$90.84$95.16
$96.00$92.00Aug 19$0.05$0.18$0.23$91.77$96.23
$95.00$92.00Aug 19$0.10$0.18$0.28$91.72$95.28
$94.00$91.00Aug 19$0.26$0.06$0.32$90.68$94.32
$94.00$92.00Aug 19$0.26$0.18$0.44$91.56$94.44
$95.00$93.00Aug 19$0.10$0.51$0.61$92.39$95.61
$96.00$93.00Aug 19$0.05$0.51$0.56$92.44$96.56
$94.00$93.00Aug 19$0.26$0.51$0.77$92.23$94.77
$98.00$89.00Aug 24$0.81$0.93$1.74$87.26$99.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 2.33, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
85/8699/100Sep 2$0.70$0.3042%2.33$85.30$99.70
85/86105/106Sep 2$0.54$0.4656%1.17$85.46$105.54
85/86102/103Sep 2$0.59$0.4150%1.44$85.41$102.59
85/86104/105Sep 2$0.53$0.4754%1.13$85.47$104.53
87/88102/103Sep 11$0.68$0.3236%2.12$87.32$102.68
86/8798/99Aug 26$0.53$0.4750%1.13$86.47$98.53
86/87101/102Aug 26$0.42$0.5861%0.72$86.58$101.42
87/88101/102Sep 11$0.69$0.3134%2.23$87.31$101.69
85/86101/102Aug 31$0.50$0.5052%1.00$85.50$101.50
85/86103/104Sep 2$0.49$0.5152%0.96$85.51$103.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 208 found (best R:R 15.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Sep 25$0.31$4.6917%15.13
$91.00$92.00$93.00Aug 19$0.10$0.9040%9.00
$77.50$80.00$82.50Sep 18$0.05$2.458%49.00
$87.50$90.00$92.50Sep 18$0.12$2.3812%19.83
$92.00$93.00$94.00Aug 19$0.29$0.7150%2.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.33$4.6716%14.15
$85.00$87.50$90.00Sep 18$0.11$2.3912%21.73
$90.00$92.50$95.00Sep 18$0.12$2.3812%19.83
$92.00$93.00$94.00Aug 19$0.29$0.7150%2.45
$91.00$92.00$93.00Aug 19$0.21$0.7940%3.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 170 found (best net $-2.42, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$85.001:2Aug 31-$2.42$5.58
$91.00$92.001:2Aug 19-$0.54$0.46
$106.00$110.001:2Sep 2-$0.39$3.61
$105.00$110.001:2Sep 18-$1.05$3.95
$100.00$105.001:2Sep 18-$1.51$3.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$94.001:2Aug 19-$0.15$0.85
$80.00$75.001:2Sep 25-$0.28$4.72
$85.00$80.001:2Sep 25-$0.76$4.24
$84.00$81.001:2Sep 2-$0.18$2.82
$80.00$75.001:2Oct 2-$0.53$4.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 5.85%, avg 2.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Oct 2$5.450.427.4%5.85%13.22%114428
$98.00Oct 2$6.100.455.2%6.55%11.77%1016
$99.00Oct 2$5.700.446.3%6.12%12.41%539
$102.00Oct 2$4.800.399.5%5.15%14.67%2840
$97.00Oct 2$6.400.474.1%6.87%11.02%966
$95.00Oct 2$7.250.512.0%7.78%9.78%2820
$96.00Oct 2$6.800.493.1%7.30%10.37%938
$103.00Oct 2$4.500.3710.6%4.83%15.42%746
$94.00Oct 2$7.650.530.9%8.21%9.14%395
$104.00Oct 2$4.250.3511.7%4.56%16.22%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 397,317
Total Puts 191,939
Put/Call Ratio 0.48
Net Difference 205,378

Prior's Put/Call Breakdown

Total Calls 338,915
Total Puts 228,021
Put/Call Ratio 0.67
Net Difference 110,894

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