Tour v526
INTC
INTEL CORP
$92.06 -0.80%
8/20 13:01

Option Volume

Detail
Current (08/20 1:00pm) 478,266
Calls: 324,363 (68%)
Puts: 153,903 (32%)
Prior (08/19) 701,952
Calls: 461,211 (66%)
Puts: 240,741 (34%)
Current vs Prior -31.87%
Calls: -29.67% (Calls)
Puts: -36.07% (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 -39.98%
Calls: -35.60%
Puts: -47.51%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/20 1:00pm) $253.33M
Calls: $200.13M (79%)
Puts: $53.20M (21%)
Prior (08/19) $287.95M
Calls: $180.72M (63%)
Puts: $107.23M (37%)
Current vs Prior -12.02%
Calls: +10.74%
Puts: -50.39%
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 -24.23%
Calls: -7.20%
Puts: -55.18%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/20 1:00pm) 0.47
Prior (08/19) 0.52
Current vs Prior -9.10%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -18.13%
Sentiment BULLISH

Open Interest

Detail
Current (08/20 1:00pm) 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
Expiry (08/21) | Next (08/24)Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.08% | 4.68%3.08% | 7.99%3.08% | 15.27%
Prior 4.35% | 5.64%4.35% | 8.41%1.22% | 15.62%
Current vs Prior -29.14% | -16.93%-29.14% | -4.88%+153.34% | -2.26%
Prior 7-Day Avg 3.99% | 5.75%4.52% | 8.79%3.91% | 18.14%
Current vs 7-Day Avg -22.60% | -18.64%-31.73% | -9.03%-21.09% | -15.80%
Prior 7-Day Eod 4.35% | 5.64%4.35% | 8.41%1.22% | 15.62%
Current vs 7-Day Eod -29.14% | -16.93%-29.14% | -4.88%+153.34% | -2.26%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 4.20% | 5.32%
Calls: 3.73% | 5.15%
Puts: 4.67% | 5.49%
Prior 4.70% | 5.89%
Calls: 4.81% | 6.41%
Puts: 4.59% | 5.37%
Current vs Prior -10.64% | -9.68%
Prior 7-Day Avg 7.35% | 6.45%
Calls: 6.20% | 6.28%
Puts: 8.49% | 6.61%
Current vs 7-Day Avg -42.85% | -17.48%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($200.13M) vs puts ($53.20M). Extreme bullish P/C ratio of 0.47 - heavy call buying (324,363 calls vs 153,903 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
13:00BULLISHBULLISHBULLISH
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 374 of results (avg 6.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 187.507.65$7.582.0%7320.596.0K
$92.50Sep 186.306.45$6.382.4%5860.533.6K
$90.00Aug 212.562.63$2.602.7%5.2K0.748.7K
$95.00Sep 185.255.40$5.332.8%1.3K0.4710.9K
$92.50Aug 283.303.40$3.353.0%1.2K0.50600
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1815.0015.20$15.101.3%1630.739.9K
$97.50Sep 189.459.65$9.552.1%800.595.4K
$100.00Sep 1811.2011.45$11.332.2%2740.6417.6K
$92.50Sep 186.406.55$6.482.3%2.0K0.475.9K
$95.00Sep 187.858.05$7.952.5%1610.5325.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 54 found (avg $0.55, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 210.070.08$0.0812.5%4.1K0.053.8K
$97.00Aug 210.120.13$0.137.7%3.0K0.083.3K
$96.00Aug 210.190.21$0.2010.0%4.1K0.123.9K
$95.00Aug 210.320.35$0.348.8%18.5K0.1918.9K
$94.00Aug 210.530.57$0.557.3%5.5K0.282.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 210.110.13$0.1216.7%3.8K0.073.2K
$87.50Aug 210.140.15$0.156.7%4420.095.8K
$86.00Aug 210.070.08$0.0812.5%7780.052.4K
$88.00Aug 210.180.20$0.1910.5%6.3K0.115.9K
$89.00Aug 210.300.33$0.329.4%6.5K0.176.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 307 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 2417.1019.15$18.1311.3%21.0010
$80.00Aug 2411.5012.40$11.957.5%61.001
$81.00Aug 2410.4011.85$11.1313.0%81.002
$75.00Aug 2615.6517.90$16.7713.4%--1.0015
$76.00Aug 2614.6017.35$15.9817.2%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 217.858.25$8.055.0%9251.0026.9K
$101.00Aug 218.809.50$9.157.7%2251.001.8K
$102.00Aug 219.7510.50$10.137.4%641.001.3K
$103.00Aug 2110.8011.50$11.156.3%141.002.7K
$104.00Aug 2111.6512.15$11.904.2%721.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 609 active (total vol 307.0K, top 18.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.320.35$0.348.8%18.5K0.1918.9K
$91.00Aug 211.871.95$1.914.2%15.1K0.64428
$100.00Sep 183.603.75$3.684.1%13.2K0.3632.1K
$92.00Aug 211.311.36$1.343.7%10.0K0.522.7K
$100.00Aug 210.030.04$0.0425.0%9.1K0.0322.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.500.53$0.525.8%17.0K0.2616.9K
$89.00Aug 210.300.33$0.329.4%6.5K0.176.4K
$88.00Aug 210.180.20$0.1910.5%6.3K0.115.9K
$91.00Aug 210.790.84$0.826.1%5.9K0.362.8K
$85.00Sep 183.103.20$3.153.2%5.8K0.2916.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 4.0%, max 6.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 21Oct 265.8%61.6%6.8%6.0K313
$90.00Aug 21Oct 264.3%61.5%4.6%5.2K8.7K
$91.00Aug 21Oct 263.2%61.4%3.0%15.1K434
$92.00Aug 21Oct 262.5%61.6%1.6%10.0K2.7K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 21Oct 265.8%61.6%6.8%6.6K6.6K
$90.00Aug 21Oct 264.3%61.5%4.6%17.0K17.1K
$91.00Aug 21Oct 263.2%61.4%3.0%5.9K2.9K
$92.00Aug 21Oct 262.5%61.6%1.6%5.7K7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 348 found (best R:R 0.73, avg 2.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$85.00Sep 25$1.73$1.27$1.7375%0.73$83.73
$81.00$82.00Sep 11$0.45$0.55$0.4582%1.22$81.45
$74.00$75.00Sep 4$0.59$0.41$0.5994%0.69$74.59
$84.00$86.00Sep 2$1.17$0.83$1.1778%0.71$85.17
$79.00$80.00Sep 11$0.50$0.50$0.5085%1.00$79.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$99.00Aug 26$0.58$0.42$0.5885%0.72$99.42
$108.00$107.00Oct 2$0.54$0.46$0.5472%0.85$107.46
$108.00$107.00Sep 25$0.57$0.43$0.5775%0.75$107.43
$100.00$99.00Oct 2$0.43$0.57$0.4360%1.33$99.57
$98.00$97.00Aug 26$0.61$0.39$0.6178%0.64$97.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 232 found (best R:R 0.85, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$101.00Sep 2$0.28$0.28$0.7273%0.39$100.28
$100.00$101.00Sep 11$0.34$0.34$0.6667%0.52$100.34
$102.00$104.00Sep 2$0.40$0.40$1.6077%0.25$102.40
$106.00$108.00Sep 2$0.26$0.26$1.7485%0.15$106.26
$94.00$95.00Aug 31$0.44$0.44$0.5656%0.79$94.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Sep 2$0.46$0.46$0.5484%0.85$80.54
$80.00$75.00Oct 2$1.14$1.14$3.8678%0.30$78.86
$84.00$83.00Sep 2$0.52$0.52$0.4878%1.08$83.48
$80.00$75.00Sep 25$0.95$0.95$4.0580%0.23$79.05
$87.00$85.00Sep 25$0.85$0.85$1.1565%0.74$86.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.00, cheapest $0.58)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 21Aug 24$0.5963.2%48.4%
$92.00Aug 21Aug 24$0.6062.5%47.8%
$93.00Aug 21Aug 24$0.6062.7%48.6%
$92.50Aug 21Aug 28$2.2662.9%64.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 21Aug 24$0.5863.2%48.4%
$92.00Aug 21Aug 24$0.6062.5%47.8%
$93.00Aug 21Aug 24$0.5662.7%48.6%
$92.50Aug 21Aug 28$2.2362.9%64.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 2.80% of stock, avg 10.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Aug 21$1.34$1.24$2.58$89.42$94.582.80%
$92.50Aug 21$1.09$1.50$2.59$89.91$95.092.81%
$91.50Aug 21$1.61$1.02$2.63$88.87$94.132.86%
$93.00Aug 21$0.88$1.81$2.69$90.31$95.692.92%
$91.00Aug 21$1.91$0.82$2.73$88.27$93.732.97%
$94.00Aug 21$0.55$2.48$3.03$90.97$97.033.29%
$90.00Aug 21$2.60$0.52$3.12$86.88$93.123.39%
$95.00Aug 21$0.34$3.25$3.59$91.41$98.593.90%
$89.00Aug 21$3.43$0.32$3.75$85.25$92.754.07%
$92.00Aug 24$1.94$1.84$3.78$88.22$95.784.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.56% of stock, avg 7.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$89.00Aug 21$0.20$0.32$0.52$88.48$96.52
$95.00$89.00Aug 21$0.34$0.32$0.66$88.34$95.66
$96.00$90.00Aug 21$0.20$0.52$0.72$89.28$96.72
$95.00$90.00Aug 21$0.34$0.52$0.86$89.14$95.86
$94.00$89.00Aug 21$0.55$0.32$0.87$88.13$94.87
$97.00$88.00Aug 24$0.43$0.54$0.97$87.03$97.97
$94.00$90.00Aug 21$0.55$0.52$1.07$88.93$95.07
$96.00$88.00Aug 24$0.59$0.54$1.13$86.87$97.13
$97.00$89.00Aug 24$0.43$0.76$1.19$87.81$98.19
$96.00$91.00Aug 21$0.20$0.82$1.02$89.98$97.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 2.85, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/81100/101Sep 2$0.74$0.2658%2.85$80.26$100.74
83/84100/101Sep 2$0.80$0.2051%4.00$83.20$100.80
80/81104/105Sep 2$0.61$0.3966%1.56$80.39$104.61
83/84104/105Sep 2$0.67$0.3360%2.03$83.33$104.67
80/8198/99Sep 2$0.72$0.2852%2.57$80.28$98.72
83/8498/99Sep 2$0.78$0.2246%3.55$83.22$98.78
85/86100/101Sep 2$0.71$0.2946%2.45$85.29$100.71
80/8199/100Sep 2$0.61$0.3955%1.56$80.39$99.61
83/8499/100Sep 2$0.67$0.3349%2.03$83.33$99.67
85/86104/105Sep 2$0.58$0.4255%1.38$85.42$104.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 218 found (best R:R 12.51, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.37$4.6316%12.51
$85.00$87.50$90.00Sep 18$0.13$2.3712%18.23
$93.00$94.00$95.00Aug 24$0.05$0.9515%19.00
$75.00$77.50$80.00Sep 18$0.08$2.428%30.25
$90.00$91.00$92.00Aug 24$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$87.50$90.00Sep 18$0.12$2.3812%19.83
$90.00$91.00$92.00Aug 24$0.06$0.9416%15.67
$92.50$95.00$97.50Sep 18$0.13$2.3712%18.23
$80.00$82.50$85.00Sep 18$0.12$2.3810%19.83
$87.50$90.00$92.50Sep 18$0.15$2.3512%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. 150 found (best net $-0.34, 150 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$80.001:2Aug 24-$5.77$0.23
$80.00$85.001:2Aug 31-$4.25$0.75
$93.00$94.001:2Aug 21-$0.22$0.78
$105.00$110.001:2Sep 18-$0.97$4.03
$100.00$105.001:2Sep 18-$1.38$3.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 25-$0.34$4.66
$110.00$103.001:2Sep 2-$5.99$1.01
$80.00$75.001:2Oct 2-$0.53$4.47
$79.00$75.001:2Aug 26-$0.03$3.97
$90.00$89.001:2Aug 21-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 6.46%, avg 2.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.00Oct 2$5.950.455.4%6.46%11.83%787
$98.00Oct 2$5.500.436.5%5.97%12.43%1225
$100.00Oct 2$4.850.408.6%5.27%13.89%77551
$96.00Oct 2$6.150.474.3%6.68%10.96%740
$94.00Oct 2$7.000.512.1%7.60%9.71%491
$99.00Oct 2$5.050.417.5%5.49%13.02%343
$95.00Oct 2$6.450.493.2%7.01%10.20%3668
$102.00Oct 2$4.300.3610.8%4.67%15.47%347
$93.00Oct 2$7.350.531.0%7.98%9.00%9164
$101.00Oct 2$4.450.389.7%4.83%14.54%22

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 324,363
Total Puts 153,903
Put/Call Ratio 0.47
Net Difference 170,460

Prior's Put/Call Breakdown

Total Calls 461,211
Total Puts 240,741
Put/Call Ratio 0.52
Net Difference 220,470

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