Tour v526
INTC
INTEL CORP
$90.54 -2.44%
(8/19 18:38) ◀
|
Thursday, August 20, 2026 (10:00am)
January 2026
|
▶ (8/20 12:01)
◀ 8/20 10:01 ▶

Option Volume

Detail
ℹ
Current (08/20 10:00am) 136,728
Calls: 95,157 (70%)
Puts: 41,571 (30%)
Prior (08/19) 175,015
Calls: 115,232 (66%)
Puts: 59,783 (34%)
Current vs Prior -21.88%
Calls: -17.42% (Calls)
Puts: -30.46% (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 -82.68%
Calls: -80.50%
Puts: -86.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 10:00am) $120.11M
Calls: $106.61M (89%)
Puts: $13.51M (11%)
Prior (08/19) $71.71M
Calls: $52.24M (73%)
Puts: $19.48M (27%)
Current vs Prior +67.49%
Calls: +104.09%
Puts: -30.65%
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 -63.61%
Calls: -51.18%
Puts: -87.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 10:00am) 0.44
Prior (08/19) 0.52
Current vs Prior -15.79%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -28.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 10:00am) 6,179,019
Calls: 3,097,199 (50%)
Puts: 3,081,820 (50%)
Prior (08/19) 6,189,883
Calls: 3,097,068 (50%)
Puts: 3,092,815 (50%)
Current vs Prior -0.18%
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 +6.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/24)Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.06% | 5.21%4.06% | 8.52%4.06% | 15.46%
Prior 3.41% | 5.49%5.49% | 9.24%3.41% | 16.06%
Current vs Prior +19.09% | -5.07%-25.99% | -7.80%+19.09% | -3.73%
Prior 7-Day Avg 4.09% | 5.95%4.90% | 9.06%4.88% | 18.74%
Current vs 7-Day Avg -0.74% | -12.43%-17.05% | -5.98%-16.63% | -17.48%
Prior 7-Day Eod 3.41% | 5.49%4.35% | 8.41%1.22% | 15.62%
Current vs 7-Day Eod +19.09% | -5.07%-6.64% | +1.31%+233.79% | -1.04%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.58% | 4.69%
Calls: 2.12% | 3.72%
Puts: 5.03% | 5.65%
Prior 7.09% | 8.55%
Calls: 5.62% | 11.23%
Puts: 8.55% | 5.88%
Current vs Prior -49.51% | -45.15%
Prior 7-Day Avg 7.56% | 6.44%
Calls: 6.21% | 6.19%
Puts: 8.91% | 6.69%
Current vs 7-Day Avg -52.66% | -27.17%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($106.61M) vs puts ($13.51M). Elevated premium activity with dollar volume up 67% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (95,157 calls vs 41,571 puts).

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 255 of results (avg 6.9%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.871.91$1.892.1%1.7K0.568.7K
$105.00Sep 182.122.18$2.152.8%2630.2417.2K
$91.00Aug 211.381.42$1.402.9%1.2K0.46428
$89.00Aug 212.462.55$2.513.6%3090.66305
$85.00Sep 189.259.60$9.433.7%290.682.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1812.2012.50$12.352.4%780.6817.6K
$97.50Sep 1810.4010.70$10.552.8%380.635.4K
$80.00Sep 182.042.10$2.072.9%1.4K0.2126.3K
$91.50Aug 212.062.13$2.093.3%9230.591.7K
$105.00Sep 1816.1516.70$16.423.3%630.769.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.57, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 210.190.21$0.2010.0%1.9K0.103.9K
$95.00Aug 210.300.32$0.316.5%4.8K0.1518.9K
$94.00Aug 210.460.49$0.486.2%3.1K0.212.7K
$100.00Aug 240.150.18$0.1618.8%1970.071.4K
$93.00Aug 210.680.73$0.717.0%1.4K0.281.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.100.12$0.1118.2%680.062.1K
$85.00Aug 210.150.17$0.1612.5%8230.0812.8K
$86.00Aug 210.230.28$0.2619.2%2570.122.4K
$87.00Aug 210.370.42$0.4012.5%1.1K0.183.2K
$87.50Aug 210.460.50$0.488.3%1840.225.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 267 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2117.5018.50$18.005.6%10.99223
$75.00Aug 2115.0015.85$15.435.5%290.992.6K
$77.50Aug 2112.5013.50$13.007.7%10.99107
$80.00Aug 2110.0511.00$10.539.0%120.982.4K
$74.00Aug 2415.4518.05$16.7515.5%--0.9810
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 219.159.95$9.558.4%2211.0026.9K
$101.00Aug 2110.1511.05$10.608.5%2121.001.8K
$102.00Aug 2111.2012.05$11.637.3%161.001.3K
$103.00Aug 2112.1513.05$12.607.1%61.002.7K
$104.00Aug 2113.0514.05$13.557.4%631.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 469 active (total vol 86.1K, top 8.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 280.900.99$0.959.5%5.3K0.199.2K
$95.00Aug 210.300.32$0.316.5%4.8K0.1518.9K
$94.00Aug 210.460.49$0.486.2%3.1K0.212.7K
$92.00Aug 210.981.03$1.005.0%2.3K0.362.7K
$100.00Aug 210.040.05$0.0520.0%2.1K0.0322.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.261.31$1.293.9%8.9K0.4416.9K
$85.00Sep 183.553.75$3.655.5%3.7K0.3316.8K
$89.00Aug 210.870.92$0.905.6%3.1K0.346.4K
$91.00Aug 211.741.83$1.795.0%1.8K0.542.8K
$80.00Sep 182.042.10$2.072.9%1.4K0.2126.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 21.3%, max 24.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Aug 21Sep 2575.2%60.4%24.5%16913
$87.50Aug 21Sep 1874.9%60.4%24.0%1401.0K
$88.00Aug 21Sep 2574.9%61.0%22.9%2342.3K
$89.00Aug 21Oct 274.4%61.1%21.8%311313
$90.00Aug 21Oct 274.0%60.9%21.4%1.7K8.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Aug 21Sep 2575.2%60.4%24.5%1.1K3.2K
$87.50Aug 21Sep 1874.9%60.4%24.0%25210.3K
$88.00Aug 21Sep 2574.9%61.0%22.9%1.3K6.2K
$89.00Aug 21Oct 274.4%61.1%21.8%3.1K6.6K
$90.00Aug 21Oct 274.0%60.9%21.4%8.9K17.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 310 found (best R:R 1.13, avg 2.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$76.00Aug 28$0.47$0.53$0.4796%1.13$75.47
$80.00$85.00Sep 25$3.28$1.72$3.2877%0.52$83.28
$86.00$90.00Sep 2$2.18$1.82$2.1870%0.83$88.18
$85.00$87.00Sep 25$0.97$1.03$0.9766%1.06$85.97
$100.00$105.00Sep 18$0.98$4.02$0.9832%4.10$100.98
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$94.00$93.00Sep 2$0.37$0.63$0.3759%1.70$93.63
$86.00$85.00Sep 2$0.17$0.83$0.1730%4.88$85.83
$96.00$95.00Aug 31$0.58$0.42$0.5868%0.72$95.42
$81.00$80.00Sep 11$0.15$0.85$0.1521%5.67$80.85
$91.00$90.00Sep 11$0.43$0.57$0.4348%1.33$90.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 220 found (best R:R 0.57, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$104.00$105.00Sep 2$0.28$0.28$0.7283%0.39$104.28
$96.00$97.00Sep 2$0.42$0.42$0.5865%0.72$96.42
$96.00$97.00Oct 2$0.45$0.45$0.5556%0.82$96.45
$92.00$93.00Sep 4$0.48$0.48$0.5252%0.92$92.48
$94.00$95.00Aug 21$0.17$0.17$0.8379%0.20$94.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Oct 2$1.82$1.82$3.1866%0.57$83.18
$89.00$85.00Oct 2$1.87$1.87$2.1357%0.88$87.13
$80.00$75.00Oct 2$1.24$1.24$3.7676%0.33$78.76
$80.00$75.00Sep 25$1.15$1.15$3.8577%0.30$78.85
$90.00$88.00Sep 2$1.06$1.06$0.9454%1.13$88.94

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.80, cheapest $0.51)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 21Aug 24$0.5475.5%54.1%
$92.00Aug 21Aug 24$0.5275.7%54.6%
$89.00Aug 21Aug 24$0.4674.4%53.4%
$90.00Aug 21Aug 24$0.5374.0%53.5%
$92.50Aug 21Aug 28$1.9576.3%66.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 21Aug 24$0.5175.5%54.1%
$92.00Aug 21Aug 24$0.5775.7%54.6%
$89.00Aug 21Aug 24$0.4774.4%53.4%
$90.00Aug 21Aug 24$0.5174.0%53.5%
$92.50Aug 21Aug 28$1.9576.3%66.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 3.51% of stock, avg 10.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$1.89$1.29$3.18$86.82$93.183.51%
$91.00Aug 21$1.40$1.79$3.19$87.81$94.193.52%
$91.50Aug 21$1.19$2.09$3.28$88.22$94.783.62%
$89.00Aug 21$2.51$0.90$3.41$85.59$92.413.77%
$92.00Aug 21$1.00$2.41$3.41$88.59$95.413.77%
$92.50Aug 21$0.84$2.75$3.59$88.91$96.093.97%
$88.00Aug 21$3.15$0.59$3.74$84.26$91.744.13%
$93.00Aug 21$0.71$3.13$3.84$89.16$96.844.24%
$87.50Aug 21$3.53$0.48$4.01$83.49$91.514.43%
$90.00Aug 24$2.42$1.80$4.22$85.78$94.224.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 1.23% of stock, avg 7.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$87.00Aug 21$0.71$0.40$1.11$85.89$94.11
$93.00$87.50Aug 21$0.71$0.48$1.19$86.31$94.19
$95.00$86.00Aug 24$0.69$0.54$1.23$84.77$96.23
$93.00$88.00Aug 21$0.71$0.59$1.30$86.70$94.30
$92.50$87.00Aug 21$0.84$0.40$1.24$85.76$93.74
$92.50$87.50Aug 21$0.84$0.48$1.32$86.18$93.82
$95.00$87.00Aug 24$0.69$0.76$1.45$85.55$96.45
$92.50$88.00Aug 21$0.84$0.59$1.43$86.57$93.93
$94.00$86.00Aug 24$0.91$0.54$1.45$84.55$95.45
$92.00$87.00Aug 21$1.00$0.40$1.40$85.60$93.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 2.45, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
84/85104/105Sep 2$0.71$0.2956%2.45$84.29$104.71
84/8596/97Sep 2$0.85$0.1538%5.67$84.15$96.85
86/87104/105Sep 2$0.62$0.3849%1.63$86.38$104.62
86/8796/97Sep 2$0.76$0.2431%3.17$86.24$96.76
83/84104/105Sep 2$0.47$0.5360%0.89$83.53$104.47
78/7999/100Sep 11$0.55$0.4552%1.22$78.45$99.55
74/7599/100Sep 11$0.46$0.5458%0.85$74.54$99.46
82/8399/100Sep 11$0.61$0.3943%1.56$82.39$99.61
84/8599/100Aug 31$0.52$0.4851%1.08$84.48$99.52
78/79100/101Sep 11$0.49$0.5154%0.96$78.51$100.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 182 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Sep 18$0.10$2.4011%24.00
$85.00$87.50$90.00Sep 18$0.13$2.3713%18.23
$75.00$80.00$85.00Sep 25$0.49$4.5119%9.20
$82.50$85.00$87.50Sep 18$0.14$2.3612%16.86
$90.00$91.00$92.00Aug 24$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.50$90.00$92.50Sep 18$0.12$2.3812%19.83
$88.00$90.00$92.00Sep 2$0.12$1.8815%15.67
$95.00$97.50$100.00Sep 18$0.10$2.4010%24.00
$82.50$85.00$87.50Sep 18$0.14$2.3612%16.86
$88.00$89.00$90.00Aug 21$0.08$0.9219%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 148 found (best net $-0.85, 148 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$82.001:2Aug 24-$0.85$7.15
$81.00$86.001:2Aug 26-$1.17$3.83
$100.00$104.001:2Sep 2-$0.47$3.53
$100.00$105.001:2Sep 18-$1.17$3.83
$86.00$90.001:2Sep 2-$2.47$1.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Sep 2-$3.02$1.98
$80.00$75.001:2Sep 25-$0.32$4.68
$80.00$75.001:2Oct 2-$0.58$4.42
$85.00$80.001:2Oct 2-$1.24$3.76
$79.00$75.001:2Aug 26-$0.05$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 5.69%, avg 2.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.00Oct 2$5.150.427.1%5.69%12.82%287
$95.00Oct 2$5.800.464.9%6.41%11.33%868
$98.00Oct 2$4.800.408.2%5.30%13.54%525
$92.00Oct 2$7.000.521.6%7.73%9.34%3810
$94.00Oct 2$6.100.483.8%6.74%10.56%--91
$96.00Oct 2$5.350.446.0%5.91%11.94%--40
$99.00Oct 2$4.450.399.3%4.91%14.26%143
$100.00Oct 2$4.250.3710.4%4.69%15.14%17551
$93.00Oct 2$6.500.502.7%7.18%9.90%--164
$91.00Oct 2$7.450.540.5%8.23%8.74%226

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 95,157
Total Puts 41,571
Put/Call Ratio 0.44
Net Difference 53,586

Prior's Put/Call Breakdown

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

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