Tour v526
INTC
INTEL CORP
$91.71 -1.17%
(8/20 10:01) ◀
|
Thursday, August 20, 2026 (12:00pm)
January 2026
|
▶ (8/20 13:01)
◀ 8/20 12:01 ▶

Option Volume

Detail
ℹ
Current (08/20 12:00pm) 428,545
Calls: 298,937 (70%)
Puts: 129,608 (30%)
Prior (08/19) 589,256
Calls: 397,317 (67%)
Puts: 191,939 (33%)
Current vs Prior -27.27%
Calls: -24.76% (Calls)
Puts: -32.47% (Puts)
Prior 7-Day Total 5,578,039
Calls: 3,525,719 (63%)
Puts: 2,052,320 (37%)
Prior 7-Day Average 796,862
Calls: 503,674 (63%)
Puts: 293,188 (37%)
Current vs Prior 7-Day Avg -46.22%
Calls: -40.65%
Puts: -55.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 12:00pm) $235.85M
Calls: $188.15M (80%)
Puts: $47.70M (20%)
Prior (08/19) $246.92M
Calls: $160.02M (65%)
Puts: $86.90M (35%)
Current vs Prior -4.48%
Calls: +17.58%
Puts: -45.11%
Prior 7-Day Total $2.34B
Calls: $1.51B (65%)
Puts: $830.84M (35%)
Prior 7-Day Average $334.35M
Calls: $215.66M (65%)
Puts: $118.69M (35%)
Current vs Prior 7-Day Avg -29.46%
Calls: -12.76%
Puts: -59.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 12:00pm) 0.43
Prior (08/19) 0.48
Current vs Prior -10.25%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -25.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 12:00pm) 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 41,421,901
Calls: 20,602,844 (50%)
Puts: 20,819,057 (50%)
Prior 7-Day Average 5,917,414
Calls: 2,943,263 (50%)
Puts: 2,974,151 (50%)
Current vs Prior 7-Day Avg +4.42%
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 3.29% | 4.99%3.29% | 8.43%3.29% | 15.49%
Prior 4.35% | 5.64%4.35% | 8.41%1.22% | 15.62%
Current vs Prior -24.36% | -11.39%-24.36% | +0.28%+170.43% | -0.84%
Prior 7-Day Avg 3.99% | 5.75%4.52% | 8.79%3.91% | 18.14%
Current vs 7-Day Avg -17.38% | -13.22%-27.12% | -4.10%-15.77% | -14.58%
Prior 7-Day Eod 4.35% | 5.64%4.35% | 8.41%1.22% | 15.62%
Current vs 7-Day Eod -24.36% | -11.39%-24.36% | +0.28%+170.43% | -0.84%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.29% | 5.03%
Calls: 4.00% | 4.98%
Puts: 6.58% | 5.07%
Prior 4.70% | 5.89%
Calls: 4.81% | 6.41%
Puts: 4.59% | 5.37%
Current vs Prior +12.55% | -14.60%
Prior 7-Day Avg 7.35% | 6.45%
Calls: 6.20% | 6.28%
Puts: 8.49% | 6.61%
Current vs 7-Day Avg -28.01% | -21.98%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($188.15M) vs puts ($47.70M). Extreme bullish P/C ratio of 0.43 - heavy call buying (298,937 calls vs 129,608 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
12:00BULLISHBULLISHBULLISH
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 364 of results (avg 6.3%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 185.205.30$5.251.9%1.2K0.4610.9K
$90.00Sep 187.407.55$7.482.0%5760.586.0K
$97.50Sep 184.304.40$4.352.3%1210.403.1K
$89.00Sep 46.256.40$6.332.4%80.6272
$92.50Sep 186.206.35$6.282.4%4470.523.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2118.1018.40$18.251.6%1451.006.1K
$100.00Sep 1811.4511.65$11.551.7%2430.6517.6K
$110.00Sep 1819.5019.90$19.702.0%760.8018.6K
$97.50Sep 189.709.90$9.802.0%670.605.4K
$97.00Aug 286.857.00$6.932.2%610.69669

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.55, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 210.110.13$0.1216.7%2.7K0.083.3K
$96.00Aug 210.190.22$0.2114.3%3.4K0.123.9K
$95.00Aug 210.320.35$0.348.8%15.6K0.1818.9K
$94.00Aug 210.520.56$0.547.4%4.9K0.262.7K
$93.00Aug 210.800.87$0.848.3%3.9K0.361.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 210.140.17$0.1618.8%3.1K0.093.2K
$85.00Aug 210.060.07$0.0714.3%4.2K0.0412.8K
$88.00Aug 210.250.28$0.2711.1%6.1K0.145.9K
$89.00Aug 210.400.46$0.4314.0%6.5K0.216.4K
$90.00Aug 210.660.70$0.685.9%15.9K0.3016.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 302 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2116.2017.00$16.604.8%361.002.6K
$77.50Aug 2113.7514.45$14.105.0%11.00107
$80.00Aug 2111.3511.95$11.655.2%391.002.4K
$82.00Aug 219.1510.00$9.578.9%--1.0049
$82.50Aug 218.859.45$9.156.6%2101.00309
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2118.1018.40$18.251.6%1451.006.1K
$107.00Aug 2115.0515.90$15.485.5%20.99125
$108.00Aug 2116.0516.85$16.454.9%40.9955
$109.00Aug 2117.0017.90$17.455.2%--0.9939
$104.00Aug 2112.0512.75$12.405.6%660.991.0K

Most actively traded options today. High liquidity = easy entry/exit. 587 active (total vol 272.5K, top 15.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.320.35$0.348.8%15.6K0.1818.9K
$91.00Aug 211.741.81$1.783.9%15.0K0.59428
$100.00Sep 183.553.65$3.602.8%12.9K0.3532.1K
$92.00Aug 211.221.29$1.255.6%8.7K0.482.7K
$100.00Aug 210.030.04$0.0425.0%8.2K0.0222.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.660.70$0.685.9%15.9K0.3016.9K
$89.00Aug 210.400.46$0.4314.0%6.5K0.216.4K
$88.00Aug 210.250.28$0.2711.1%6.1K0.145.9K
$85.00Sep 183.253.35$3.303.0%5.7K0.3016.8K
$91.00Aug 211.011.07$1.045.8%4.8K0.412.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 6.0%, max 9.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 21Oct 267.8%61.7%9.9%6.0K313
$92.00Aug 21Oct 266.8%61.1%9.3%8.7K2.7K
$90.00Aug 21Oct 266.8%61.5%8.6%4.9K8.7K
$91.00Aug 21Oct 266.3%62.2%6.6%15.0K434
$95.00Aug 21Oct 266.5%63.8%4.2%15.6K19.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 21Oct 267.8%61.7%9.9%6.5K6.6K
$92.00Aug 21Oct 266.8%61.1%9.3%2.8K7.6K
$90.00Aug 21Oct 266.8%61.5%8.6%15.9K17.1K
$91.00Aug 21Oct 266.3%62.2%6.6%4.9K2.9K
$95.00Aug 21Oct 266.5%63.8%4.2%63919.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 338 found (best R:R 3.55, avg 2.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$81.00Aug 26$0.45$0.55$0.4594%1.22$80.45
$80.00$85.00Oct 2$3.25$1.75$3.2577%0.54$83.25
$82.00$85.00Sep 25$1.75$1.25$1.7575%0.71$83.75
$82.00$83.00Sep 11$0.47$0.53$0.4780%1.13$82.47
$100.00$105.00Sep 18$1.11$3.89$1.1135%3.50$101.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$102.00$101.00Aug 26$0.22$0.78$0.2289%3.55$101.78
$100.00$98.00Sep 2$1.17$0.83$1.1774%0.71$98.83
$103.00$102.00Sep 11$0.57$0.43$0.5774%0.75$102.43
$100.00$99.00Sep 11$0.52$0.48$0.5268%0.92$99.48
$106.00$105.00Oct 2$0.55$0.45$0.5570%0.82$105.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 230 found (best R:R 4.00, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$99.00$100.00Sep 2$0.57$0.57$0.4370%1.33$99.57
$97.00$98.00Sep 2$0.48$0.48$0.5266%0.92$97.48
$103.00$104.00Aug 31$0.31$0.31$0.6982%0.45$103.31
$92.00$93.00Aug 31$0.63$0.63$0.3749%1.70$92.63
$106.00$107.00Aug 31$0.24$0.24$0.7686%0.32$106.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Sep 2$0.80$0.80$0.2081%4.00$80.20
$84.00$83.00Sep 2$0.64$0.64$0.3676%1.78$83.36
$86.00$85.00Sep 2$0.62$0.62$0.3872%1.63$85.38
$80.00$75.00Sep 25$1.07$1.07$3.9379%0.27$78.93
$80.00$75.00Oct 2$1.14$1.14$3.8677%0.30$78.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.94, cheapest $0.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Aug 24$0.5766.8%51.9%
$91.00Aug 21Aug 24$0.6366.3%51.5%
$92.00Aug 21Aug 24$0.6466.8%52.1%
$93.00Aug 21Aug 24$0.6166.0%51.8%
$92.50Aug 21Aug 28$2.2866.1%66.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Aug 24$0.6066.8%51.9%
$91.00Aug 21Aug 24$0.6466.3%51.5%
$92.00Aug 21Aug 24$0.6566.8%52.1%
$93.00Aug 21Aug 24$0.6166.0%51.8%
$92.50Aug 21Aug 28$2.1766.1%66.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 3.02% of stock, avg 10.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.50Aug 21$1.50$1.27$2.77$88.73$94.273.02%
$92.00Aug 21$1.25$1.52$2.77$89.23$94.773.02%
$91.00Aug 21$1.78$1.04$2.82$88.18$93.823.07%
$92.50Aug 21$1.02$1.80$2.82$89.68$95.323.07%
$93.00Aug 21$0.84$2.11$2.95$90.05$95.953.22%
$90.00Aug 21$2.42$0.68$3.10$86.90$93.103.38%
$94.00Aug 21$0.54$2.80$3.34$90.66$97.343.64%
$89.00Aug 21$3.13$0.43$3.56$85.44$92.563.88%
$95.00Aug 21$0.34$3.65$3.99$91.01$98.994.35%
$92.00Aug 24$1.89$2.17$4.06$87.94$96.064.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.67% of stock, avg 7.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$88.00Aug 21$0.34$0.27$0.61$87.39$95.61
$95.00$89.00Aug 21$0.34$0.43$0.77$88.23$95.77
$94.00$88.00Aug 21$0.54$0.27$0.81$87.19$94.81
$94.00$89.00Aug 21$0.54$0.43$0.97$88.03$94.97
$96.00$87.00Aug 24$0.61$0.48$1.09$85.91$97.09
$95.00$90.00Aug 21$0.34$0.68$1.02$88.98$96.02
$94.00$90.00Aug 21$0.54$0.68$1.22$88.78$95.22
$96.00$88.00Aug 24$0.61$0.68$1.29$86.71$97.29
$93.00$88.00Aug 21$0.84$0.27$1.11$86.89$94.11
$95.00$87.00Aug 24$0.81$0.48$1.29$85.71$96.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 234 found (best R:R 1.67, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/81102/104Sep 2$1.25$0.7559%1.67$79.75$103.25
83/84104/105Sep 2$0.81$0.1959%4.26$83.19$104.81
80/81106/108Sep 2$1.06$0.9466%1.13$79.94$107.06
85/86100/101Sep 2$0.89$0.1146%8.09$85.11$100.89
82/8399/100Sep 2$0.83$0.1751%4.88$82.17$99.83
85/86104/105Sep 2$0.79$0.2154%3.76$85.21$104.79
82/8397/98Sep 2$0.74$0.2647%2.85$82.26$97.74
86/8799/100Sep 2$0.79$0.2138%3.76$86.21$99.79
82/83103/104Aug 31$0.52$0.4865%1.08$82.48$103.52
83/84102/104Sep 2$1.09$0.9154%1.20$82.91$103.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 206 found (best R:R 16.24, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$85.00$87.50Sep 18$0.05$2.4512%49.00
$100.00$105.00$110.00Sep 18$0.34$4.6616%13.71
$87.50$90.00$92.50Sep 18$0.12$2.3812%19.83
$89.00$90.00$91.00Aug 21$0.07$0.9320%13.29
$90.00$91.00$92.00Aug 24$0.06$0.9416%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.29$4.7115%16.24
$80.00$82.50$85.00Sep 18$0.10$2.4010%24.00
$85.00$87.50$90.00Sep 18$0.13$2.3712%18.23
$91.00$92.00$93.00Aug 24$0.06$0.9416%15.67
$92.50$95.00$97.50Sep 18$0.13$2.3712%18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-1.82, 146 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$81.00$86.001:2Aug 26-$1.82$3.18
$80.00$85.001:2Aug 31-$3.92$1.08
$74.00$80.001:2Aug 24-$5.77$0.23
$86.00$90.001:2Sep 2-$2.56$1.44
$105.00$110.001:2Sep 18-$0.95$4.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 25-$0.24$4.76
$80.00$75.001:2Oct 2-$0.56$4.44
$110.00$103.001:2Sep 2-$6.16$0.84
$79.00$75.001:2Aug 26-$0.03$3.97
$90.00$89.001:2Aug 21-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 170 found (best yield 6.27%, avg 2.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.00Oct 2$5.750.455.8%6.27%12.04%687
$98.00Oct 2$5.400.436.9%5.89%12.75%1225
$96.00Oct 2$6.100.464.7%6.65%11.33%740
$100.00Oct 2$4.800.399.0%5.23%14.27%77551
$94.00Oct 2$6.850.502.5%7.47%9.97%491
$102.00Oct 2$4.250.3611.2%4.63%15.85%347
$99.00Oct 2$4.950.418.0%5.40%13.35%343
$93.00Oct 2$7.250.521.4%7.91%9.31%9164
$95.00Oct 2$6.350.483.6%6.92%10.51%3468
$92.00Oct 2$7.750.540.3%8.45%8.77%3910

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 298,937
Total Puts 129,608
Put/Call Ratio 0.43
Net Difference 169,329

Prior's Put/Call Breakdown

Total Calls 397,317
Total Puts 191,939
Put/Call Ratio 0.48
Net Difference 205,378

Prior 7-Day Put/Call Summary

Total Calls 3,525,719
Total Puts 2,052,320
Average Put/Call Ratio 0.58
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