Tour v525
INTC
INTEL CORP
$92.80 -4.02%
$92.85 (+0.05%)🌙
as of 08/19 04:00 PM
(8/19 15:11) ◀
|
Wednesday, August 19, 2026 (4:00pm)
January 2026
|
▶ (8/19 18:38)
◀ 8/19 16:00 ▶

Option Volume

Detail
ℹ
Current (08/19 4:00pm) 932,623
Calls: 601,105 (64%)
Puts: 331,518 (36%)
Prior (08/18) 868,044
Calls: 511,240 (59%)
Puts: 356,804 (41%)
Current vs Prior +7.44%
Calls: +17.58% (Calls)
Puts: -7.09% (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 +18.14%
Calls: +23.15%
Puts: +10.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 4:00pm) $362.94M
Calls: $219.41M (60%)
Puts: $143.53M (40%)
Prior (08/18) $344.37M
Calls: $205.46M (60%)
Puts: $138.91M (40%)
Current vs Prior +5.39%
Calls: +6.79%
Puts: +3.32%
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 +9.95%
Calls: +0.48%
Puts: +28.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 4:00pm) 0.55
Prior (08/18) 0.70
Current vs Prior -20.98%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -10.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 4:00pm) 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 1.22% | 4.35%4.35% | 8.41%1.22% | 15.62%
Prior 3.41% | 5.49%5.49% | 9.24%3.41% | 16.06%
Current vs Prior +27.56% | +2.62%-20.73% | -8.99%-64.32% | -2.72%
Prior 7-Day Avg 4.09% | 5.95%4.90% | 9.06%4.88% | 18.74%
Current vs 7-Day Avg +6.32% | -5.33%-11.16% | -7.20%-75.02% | -16.62%
Prior 7-Day Eod 3.41% | 5.49%5.49% | 9.24%3.41% | 16.06%
Current vs 7-Day Eod +27.56% | +2.62%-20.73% | -8.99%-64.32% | -2.72%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.70% | 5.89%
Calls: 4.81% | 6.41%
Puts: 4.59% | 5.37%
Prior 7.09% | 8.55%
Calls: 5.62% | 11.23%
Puts: 8.55% | 5.88%
Current vs Prior -33.71% | -31.11%
Prior 7-Day Avg 7.56% | 6.44%
Calls: 6.21% | 6.19%
Puts: 8.91% | 6.69%
Current vs 7-Day Avg -37.85% | -8.54%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($219.41M). Bullish P/C ratio of 0.55. P/C ratio dropping 21% - 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
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 272 of results (avg 7.1%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 185.705.80$5.751.7%3.2K0.4910.4K
$97.00Aug 210.560.57$0.561.8%4.4K0.212.1K
$97.50Sep 184.754.85$4.802.1%1.4K0.433.3K
$110.00Sep 181.851.90$1.882.7%4.1K0.2149.3K
$93.00Aug 211.801.85$1.832.7%6.3K0.50348
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1810.7010.90$10.801.9%5510.6217.8K
$92.50Sep 186.156.30$6.232.4%6820.465.9K
$95.00Sep 187.507.70$7.602.6%6560.5125.9K
$90.00Sep 184.955.10$5.033.0%3.7K0.4026.8K
$97.50Sep 189.059.35$9.203.3%5070.575.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.51, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 210.140.16$0.1513.3%6.8K0.077.4K
$103.00Aug 210.080.09$0.0911.1%2.4K0.048.5K
$102.00Aug 210.110.12$0.128.3%7.5K0.056.6K
$105.00Aug 210.050.06$0.0616.7%18.1K0.0324.4K
$100.00Aug 210.200.21$0.214.8%16.2K0.0921.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 210.160.18$0.1711.8%1.7K0.072.5K
$85.00Aug 210.110.12$0.128.3%5.6K0.0510.8K
$87.00Aug 210.240.27$0.2611.5%2.1K0.112.8K
$87.50Aug 210.300.32$0.316.5%1.9K0.124.3K
$88.00Aug 210.360.39$0.387.9%2.0K0.155.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 356 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 1914.4017.75$16.0820.8%1121.0076
$81.00Aug 1910.2013.75$11.9829.6%941.007
$84.00Aug 197.2010.75$8.9839.5%151.0018
$86.00Aug 195.707.40$6.5526.0%190.997
$75.00Aug 2117.7018.35$18.023.6%1120.992.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 191.111.28$1.2014.2%9.7K1.006.1K
$95.00Aug 191.952.30$2.1316.4%7.3K1.004.1K
$96.00Aug 193.103.35$3.237.7%2.2K1.002.5K
$97.00Aug 193.854.45$4.1514.5%1.0K1.002.5K
$98.00Aug 195.005.40$5.207.7%7271.001.7K

Most actively traded options today. High liquidity = easy entry/exit. 707 active (total vol 668.1K, top 31.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 190.000.01$0.01100.0%31.9K0.0275
$95.00Aug 190.000.01$0.01100.0%29.2K0.01618
$93.00Aug 190.070.12$0.1050.0%22.7K0.3475
$95.00Aug 211.031.06$1.052.9%20.8K0.3410.6K
$100.00Sep 183.904.05$3.973.8%18.9K0.3827.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 190.230.30$0.2725.9%22.8K0.671.6K
$92.00Aug 190.000.03$0.02150.0%17.8K0.061.6K
$90.00Aug 210.770.81$0.795.1%13.8K0.2714.8K
$90.00Aug 190.000.01$0.01100.0%12.5K0.013.9K
$94.00Aug 191.111.28$1.2014.2%9.7K1.006.1K

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 847.7%, max 2563.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Aug 21Sep 1868.2%60.6%12.4%4.5K4.4K
$97.50Aug 21Sep 1870.3%63.1%11.4%6.1K7.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 19Sep 111685.5%63.3%2563.2%63347
$83.00Aug 19Sep 111574.4%61.1%2475.2%99403
$92.50Aug 21Sep 1868.2%60.6%12.4%2.1K8.7K
$97.50Aug 21Sep 1870.3%63.1%11.4%2.1K11.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 342 found (best R:R 0.54, avg 2.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$85.00Oct 2$3.24$1.76$3.2479%0.54$83.24
$86.00$87.00Aug 19$0.50$0.50$0.50100%1.00$86.50
$88.00$89.00Aug 19$0.50$0.50$0.5099%1.00$88.50
$84.00$85.00Aug 19$0.53$0.47$0.53100%0.89$84.53
$91.00$92.00Aug 19$0.63$0.37$0.6398%0.59$91.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$101.00$100.00Aug 19$0.57$0.43$0.57100%0.75$100.43
$110.00$109.00Aug 19$0.65$0.35$0.65100%0.54$109.35
$111.00$110.00Aug 26$0.64$0.36$0.64100%0.56$110.36
$94.00$93.00Sep 2$0.15$0.85$0.1551%5.67$93.85
$102.00$101.00Aug 24$0.65$0.35$0.6590%0.54$101.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 228 found (best R:R 4.00, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$103.00$104.00Sep 2$0.80$0.80$0.2073%4.00$103.80
$99.00$100.00Sep 2$0.57$0.57$0.4365%1.33$99.57
$97.00$98.00Aug 26$0.47$0.47$0.5367%0.89$97.47
$110.00$111.00Sep 11$0.28$0.28$0.7282%0.39$110.28
$96.00$97.00Sep 2$0.53$0.53$0.4756%1.13$96.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Sep 25$1.52$1.52$3.4871%0.44$83.48
$89.00$85.00Oct 2$1.68$1.68$2.3262%0.72$87.32
$91.00$90.00Sep 2$0.74$0.74$0.2660%2.85$90.26
$85.00$80.00Oct 2$1.51$1.51$3.4970%0.43$83.49
$89.00$87.00Sep 2$0.89$0.89$1.1166%0.80$88.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.80, cheapest $1.88)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Aug 28$1.9268.2%64.9%
$93.00Aug 19Aug 21$1.7359.5%69.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Aug 28$1.8868.2%64.9%
$93.00Aug 19Aug 21$1.6959.5%69.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 0.40% of stock, avg 10.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Aug 19$0.10$0.27$0.37$92.63$93.370.40%
$92.00Aug 19$0.86$0.02$0.88$91.12$92.880.95%
$94.00Aug 19$0.01$1.20$1.21$92.79$95.211.30%
$91.00Aug 19$1.49$0.01$1.50$89.50$92.501.62%
$95.00Aug 19$0.01$2.13$2.14$92.86$97.142.31%
$90.00Aug 19$2.81$0.01$2.82$87.18$92.823.04%
$96.00Aug 19$0.01$3.23$3.24$92.76$99.243.49%
$92.50Aug 21$2.08$1.70$3.78$88.72$96.284.07%
$93.00Aug 21$1.83$1.96$3.79$89.21$96.794.08%
$92.00Aug 21$2.34$1.48$3.82$88.18$95.824.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 280 found (cheapest 1.15% of stock, avg 7.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$83.00Aug 19$0.10$0.97$1.07$81.93$94.07
$93.00$82.00Aug 19$0.10$0.97$1.07$80.93$94.07
$93.00$80.00Aug 19$0.10$0.97$1.07$78.93$94.07
$93.00$78.00Aug 19$0.10$0.97$1.07$76.93$94.07
$93.00$76.00Aug 19$0.10$0.97$1.07$74.93$94.07
$97.00$90.00Aug 21$0.56$0.79$1.35$88.65$98.35
$96.00$90.00Aug 21$0.80$0.79$1.59$88.41$97.59
$98.00$89.00Aug 24$0.73$0.88$1.61$87.39$99.61
$97.00$89.00Aug 24$0.92$0.88$1.80$87.20$98.80
$97.00$91.00Aug 21$0.56$1.10$1.66$89.34$98.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 5.45, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
87/89103/104Sep 2$1.69$0.3140%5.45$87.31$104.69
80/81105/106Sep 2$0.57$0.4368%1.33$80.43$105.57
85/86105/106Sep 2$0.67$0.3358%2.03$85.33$105.67
78/80103/104Sep 2$0.95$1.0565%0.90$79.05$103.95
80/81100/101Sep 2$0.66$0.3456%1.94$80.34$100.66
84/8597/98Aug 26$0.69$0.3153%2.23$84.31$97.69
85/86100/101Sep 2$0.76$0.2445%3.17$85.24$100.76
87/8897/98Aug 26$0.76$0.2442%3.17$87.24$97.76
85/8697/98Aug 26$0.65$0.3549%1.86$85.35$97.65
88/8997/98Aug 26$0.74$0.2638%2.85$88.26$97.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 221 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.35$4.6517%13.29
$92.00$93.00$94.00Aug 19$0.67$0.3391%0.49
$93.00$94.00$95.00Aug 19$0.09$0.9133%10.11
$90.00$92.50$95.00Sep 18$0.13$2.3712%18.23
$95.00$97.50$100.00Sep 18$0.12$2.3811%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.15$4.8516%32.33
$91.00$92.00$93.00Aug 19$0.24$0.7665%3.17
$92.00$93.00$94.00Aug 19$0.68$0.3294%0.47
$87.50$90.00$92.50Sep 18$0.10$2.4012%24.00
$93.00$94.00$95.00Aug 21$0.06$0.9416%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. 174 found (best net $-0.82, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$90.001:2Sep 2-$1.80$4.20
$90.00$91.001:2Aug 19-$0.17$0.83
$91.00$92.001:2Aug 19-$0.23$0.77
$105.00$110.001:2Sep 18-$1.01$3.99
$106.00$110.001:2Sep 2-$0.38$3.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$100.001:2Sep 2-$0.82$9.18
$95.00$94.001:2Aug 19-$0.27$0.73
$85.00$80.001:2Sep 25-$0.59$4.41
$80.00$75.001:2Sep 25-$0.29$4.71
$80.00$75.001:2Oct 2-$0.51$4.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 177 found (best yield 7.22%, avg 2.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$96.00Oct 2$6.700.493.5%7.22%10.67%1038
$97.00Oct 2$6.300.474.5%6.79%11.31%3166
$98.00Oct 2$5.900.455.6%6.36%11.96%1516
$95.00Oct 2$7.100.512.4%7.65%10.02%10020
$99.00Oct 2$5.500.436.7%5.93%12.61%739
$100.00Oct 2$5.200.417.8%5.60%13.36%204428
$102.00Oct 2$4.650.389.9%5.01%14.92%2840
$105.00Oct 2$4.000.3413.2%4.31%17.46%104147
$94.00Oct 2$7.500.531.3%8.08%9.38%1065
$103.00Oct 2$4.350.3711.0%4.69%15.68%4246

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 601,105
Total Puts 331,518
Put/Call Ratio 0.55
Net Difference 269,587

Prior's Put/Call Breakdown

Total Calls 511,240
Total Puts 356,804
Put/Call Ratio 0.70
Net Difference 154,436

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