Tour v522
INTC
INTEL CORP
$93.02 -3.80%
(8/19 13:00) ◀
|
Wednesday, August 19, 2026 (2:00pm)
January 2026
|
▶ (8/19 15:00)
◀ 8/19 14:00 ▶

Option Volume

Detail
ℹ
Current (08/19 2:00pm) 774,239
Calls: 501,717 (65%)
Puts: 272,522 (35%)
Prior (08/18) 692,698
Calls: 413,308 (60%)
Puts: 279,390 (40%)
Current vs Prior +11.77%
Calls: +21.39% (Calls)
Puts: -2.46% (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 -1.93%
Calls: +2.79%
Puts: -9.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 2:00pm) $311.60M
Calls: $186.30M (60%)
Puts: $125.29M (40%)
Prior (08/18) $263.83M
Calls: $150.39M (57%)
Puts: $113.44M (43%)
Current vs Prior +18.11%
Calls: +23.88%
Puts: +10.45%
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 -5.60%
Calls: -14.68%
Puts: +12.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 2:00pm) 0.54
Prior (08/18) 0.68
Current vs Prior -19.65%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -11.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 2:00pm) 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 1.55% | 4.65%4.65% | 8.65%1.55% | 15.57%
Prior 3.41% | 5.49%5.49% | 9.24%3.41% | 16.06%
Current vs Prior -54.64% | -15.24%-15.24% | -6.30%-54.64% | -3.08%
Prior 7-Day Avg 4.09% | 5.95%4.90% | 9.06%4.88% | 18.74%
Current vs 7-Day Avg -62.19% | -21.81%-5.01% | -4.45%-68.25% | -16.93%
Prior 7-Day Eod 3.41% | 5.49%5.49% | 9.24%3.41% | 16.06%
Current vs 7-Day Eod -54.64% | -15.24%-15.24% | -6.30%-54.64% | -3.08%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.26% | 3.54%
Calls: 11.11% | 4.19%
Puts: 7.41% | 2.89%
Prior 7.09% | 8.55%
Calls: 5.62% | 11.23%
Puts: 8.55% | 5.88%
Current vs Prior +30.61% | -58.60%
Prior 7-Day Avg 7.56% | 6.44%
Calls: 6.21% | 6.19%
Puts: 8.91% | 6.69%
Current vs 7-Day Avg +22.44% | -45.03%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.54.

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
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 417 of results (avg 6.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 184.054.10$4.071.2%17.3K0.3827.2K
$94.00Aug 211.471.49$1.481.4%3.8K0.431.6K
$95.00Aug 211.101.12$1.111.8%11.2K0.3510.6K
$105.00Sep 182.752.82$2.792.5%13.6K0.2920.4K
$95.00Sep 185.755.90$5.832.6%2.4K0.4910.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1810.6010.80$10.701.9%5140.6217.8K
$97.50Aug 214.905.00$4.952.0%1.5K0.816.4K
$104.00Aug 2110.9011.15$11.032.3%160.941.1K
$110.00Aug 2116.8017.20$17.002.4%2301.0012.4K
$85.00Sep 182.933.00$2.972.4%1.3K0.2716.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.54, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 190.090.10$0.1010.0%24.9K0.1775
$93.00Aug 190.340.38$0.3611.1%16.0K0.5075
$102.00Aug 210.120.14$0.1315.4%7.1K0.066.6K
$101.00Aug 210.160.18$0.1711.8%6.7K0.077.4K
$103.00Aug 210.100.11$0.119.1%1.9K0.058.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 190.330.39$0.3616.7%13.0K0.501.6K
$86.00Aug 210.160.18$0.1711.8%1.5K0.072.5K
$85.00Aug 210.120.13$0.137.7%3.0K0.0510.8K
$87.00Aug 210.240.26$0.258.0%3840.102.8K
$87.50Aug 210.280.31$0.3010.0%3590.124.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 346 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2617.4520.00$18.7313.6%--1.0015
$75.00Aug 1917.8018.60$18.204.4%1201.0031
$76.00Aug 1916.7017.60$17.155.2%1141.0073
$77.00Aug 1915.8016.60$16.204.9%1021.0076
$78.00Aug 1914.7515.60$15.185.6%361.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 192.923.15$3.047.6%1.7K1.002.5K
$97.00Aug 193.904.15$4.036.2%9151.002.5K
$98.00Aug 194.905.20$5.055.9%6901.001.7K
$99.00Aug 195.906.20$6.055.0%1381.00534
$100.00Aug 196.907.20$7.054.3%4751.008.9K

Most actively traded options today. High liquidity = easy entry/exit. 672 active (total vol 546.2K, top 25.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 190.030.04$0.0425.0%25.3K0.06618
$94.00Aug 190.090.10$0.1010.0%24.9K0.1775
$100.00Sep 184.054.10$4.071.2%17.3K0.3827.2K
$96.00Aug 190.010.02$0.0250.0%17.0K0.031.8K
$105.00Aug 210.060.08$0.0728.6%16.3K0.0324.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 190.060.08$0.0728.6%15.3K0.151.6K
$93.00Aug 190.330.39$0.3616.7%13.0K0.501.6K
$90.00Aug 190.000.01$0.01100.0%12.4K0.013.9K
$90.00Aug 210.720.76$0.745.4%10.4K0.2514.8K
$94.00Aug 191.041.12$1.087.4%7.9K0.836.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 10.6%, max 11.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.50Aug 21Sep 1870.1%63.0%11.3%5.0K7.4K
$92.50Aug 21Sep 1867.0%60.4%11.0%4.1K4.4K
$94.00Aug 19Oct 270.2%64.1%9.5%25.0K80
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.50Aug 21Sep 1870.1%63.0%11.3%2.0K11.9K
$92.50Aug 21Sep 1867.0%60.4%11.0%1.5K8.7K
$94.00Aug 19Oct 270.2%64.1%9.5%7.9K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 342 found (best R:R 0.89, avg 2.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$76.00Sep 4$0.53$0.47$0.5394%0.89$75.53
$85.00$89.00Oct 2$2.35$1.65$2.3571%0.70$87.35
$100.00$102.00Oct 2$0.48$1.52$0.4842%3.17$100.48
$100.00$105.00Sep 18$1.28$3.72$1.2838%2.91$101.28
$105.00$110.00Sep 18$0.87$4.13$0.8729%4.75$105.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$111.00$110.00Aug 26$0.65$0.35$0.6596%0.54$110.35
$106.00$105.00Aug 26$0.62$0.38$0.6292%0.61$105.38
$100.00$97.00Sep 2$1.70$1.30$1.7069%0.76$98.30
$99.00$98.00Aug 26$0.53$0.47$0.5375%0.89$98.47
$106.00$105.00Sep 4$0.62$0.38$0.6280%0.61$105.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 233 found (best R:R 0.75, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$98.00$99.00Sep 2$0.43$0.43$0.5763%0.75$98.43
$100.00$101.00Sep 2$0.37$0.37$0.6368%0.59$100.37
$95.00$96.00Sep 2$0.52$0.52$0.4853%1.08$95.52
$96.00$97.00Sep 11$0.50$0.50$0.5054%1.00$96.50
$96.00$97.00Aug 31$0.44$0.44$0.5659%0.79$96.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$89.00$85.00Oct 2$1.72$1.72$2.2862%0.75$87.28
$85.00$80.00Sep 25$1.48$1.48$3.5272%0.42$83.52
$80.00$75.00Oct 2$1.07$1.07$3.9379%0.27$78.93
$85.00$80.00Oct 2$1.49$1.49$3.5170%0.42$83.51
$80.00$75.00Sep 25$0.92$0.92$4.0881%0.23$79.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.70, cheapest $1.82)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Aug 28$1.9167.0%63.6%
$93.00Aug 19Aug 21$1.5560.7%66.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Aug 28$1.8267.0%63.6%
$93.00Aug 19Aug 21$1.5160.7%66.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 0.77% of stock, avg 10.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Aug 19$0.36$0.36$0.72$92.28$93.720.77%
$92.00Aug 19$1.09$0.07$1.16$90.84$93.161.25%
$94.00Aug 19$0.10$1.08$1.18$92.82$95.181.27%
$91.00Aug 19$2.00$0.03$2.03$88.97$93.032.18%
$95.00Aug 19$0.04$2.03$2.07$92.93$97.072.23%
$90.00Aug 19$2.99$0.01$3.00$87.00$93.003.23%
$96.00Aug 19$0.02$3.04$3.06$92.94$99.063.29%
$93.00Aug 21$1.91$1.87$3.78$89.22$96.784.06%
$92.50Aug 21$2.17$1.63$3.80$88.70$96.304.09%
$92.00Aug 21$2.44$1.40$3.84$88.16$95.844.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.12% of stock, avg 7.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$92.00Aug 19$0.04$0.07$0.11$91.89$95.11
$94.00$92.00Aug 19$0.10$0.07$0.17$91.83$94.17
$94.00$93.00Aug 19$0.10$0.36$0.46$92.54$94.46
$95.00$93.00Aug 19$0.04$0.36$0.40$92.60$95.40
$98.00$89.00Aug 24$0.77$0.88$1.65$87.35$99.65
$97.50$91.00Aug 21$0.52$1.02$1.54$89.46$99.04
$97.00$91.00Aug 21$0.61$1.02$1.63$89.37$98.63
$96.00$91.00Aug 21$0.82$1.02$1.84$89.16$97.84
$97.00$89.00Aug 24$0.99$0.88$1.87$87.13$98.87
$98.00$90.00Aug 24$0.77$1.14$1.91$88.09$99.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 280 found (best R:R 1.94, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
84/85100/101Sep 2$0.66$0.3447%1.94$84.34$100.66
88/8998/99Aug 31$0.76$0.2433%3.17$88.24$98.76
88/89101/102Aug 31$0.67$0.3342%2.03$88.33$101.67
85/86100/101Sep 2$0.65$0.3544%1.86$85.35$100.65
86/87100/101Sep 2$0.68$0.3241%2.13$86.32$100.68
84/85103/104Sep 2$0.54$0.4654%1.17$84.46$103.54
88/89103/104Aug 26$0.51$0.4957%1.04$88.49$103.51
88/89101/102Aug 26$0.55$0.4552%1.22$88.45$101.55
80/81100/101Sep 2$0.51$0.4956%1.04$80.49$100.51
88/89103/104Aug 31$0.59$0.4147%1.44$88.41$103.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 200 found (best R:R 13.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$91.00$92.00$93.00Aug 19$0.18$0.8245%4.56
$93.00$94.00$95.00Aug 19$0.20$0.8044%4.00
$100.00$105.00$110.00Sep 18$0.41$4.5917%11.20
$90.00$92.50$95.00Sep 18$0.12$2.3812%19.83
$92.00$93.00$94.00Aug 19$0.47$0.5368%1.13
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.34$4.6616%13.71
$87.50$90.00$92.50Sep 18$0.10$2.4012%24.00
$92.00$93.00$94.00Aug 19$0.43$0.5768%1.33
$93.00$94.00$95.00Aug 19$0.23$0.7744%3.35
$91.00$92.00$93.00Aug 19$0.25$0.7545%3.00

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 $-0.02, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$85.001:2Aug 31-$2.08$5.92
$84.00$90.001:2Sep 2-$2.10$3.90
$91.00$92.001:2Aug 19-$0.18$0.82
$106.00$110.001:2Sep 2-$0.26$3.74
$105.00$110.001:2Sep 18-$1.05$3.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$100.001:2Sep 2-$0.02$9.98
$95.00$94.001:2Aug 19-$0.13$0.87
$85.00$80.001:2Sep 25-$0.64$4.36
$80.00$75.001:2Sep 25-$0.28$4.72
$80.00$75.001:2Oct 2-$0.40$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 6.56%, avg 2.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Oct 2$6.100.465.3%6.56%11.91%1416
$99.00Oct 2$5.750.446.4%6.18%12.61%739
$97.00Oct 2$6.450.474.3%6.93%11.21%2266
$102.00Oct 2$4.800.399.7%5.16%14.81%2840
$100.00Oct 2$5.350.427.5%5.75%13.26%191428
$96.00Oct 2$6.800.493.2%7.31%10.51%1038
$103.00Oct 2$4.550.3710.7%4.89%15.62%1046
$95.00Oct 2$7.200.512.1%7.74%9.87%8920
$94.00Oct 2$7.650.531.1%8.22%9.28%875
$104.00Oct 2$4.250.3511.8%4.57%16.37%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 501,717
Total Puts 272,522
Put/Call Ratio 0.54
Net Difference 229,195

Prior's Put/Call Breakdown

Total Calls 413,308
Total Puts 279,390
Put/Call Ratio 0.68
Net Difference 133,918

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