Tour v526
INTC
INTEL CORP
$92.54 -0.28%
(8/20 13:01) ◀
|
Thursday, August 20, 2026 (2:00pm)
January 2026
|
▶ (8/20 15:00)
◀ 8/20 14:00 ▶

Option Volume

Detail
ℹ
Current (08/20 2:00pm) 564,623
Calls: 363,086 (64%)
Puts: 201,537 (36%)
Prior (08/19) 774,239
Calls: 501,717 (65%)
Puts: 272,522 (35%)
Current vs Prior -27.07%
Calls: -27.63% (Calls)
Puts: -26.05% (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 -29.14%
Calls: -27.91%
Puts: -31.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 2:00pm) $284.89M
Calls: $217.60M (76%)
Puts: $67.29M (24%)
Prior (08/19) $311.60M
Calls: $186.30M (60%)
Puts: $125.29M (40%)
Current vs Prior -8.57%
Calls: +16.80%
Puts: -46.30%
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 -14.79%
Calls: +0.90%
Puts: -43.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 2:00pm) 0.56
Prior (08/19) 0.54
Current vs Prior +2.19%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -4.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 2:00pm) 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 3.07% | 4.64%3.07% | 7.87%3.07% | 15.45%
Prior 4.35% | 5.64%4.35% | 8.41%1.22% | 15.62%
Current vs Prior -29.51% | -17.74%-29.51% | -6.40%+152.02% | -1.10%
Prior 7-Day Avg 3.99% | 5.75%4.52% | 8.79%3.91% | 18.14%
Current vs 7-Day Avg -23.00% | -19.44%-32.08% | -10.49%-21.50% | -14.81%
Prior 7-Day Eod 4.35% | 5.64%4.35% | 8.41%1.22% | 15.62%
Current vs 7-Day Eod -29.51% | -17.74%-29.51% | -6.40%+152.02% | -1.10%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.81% | 6.29%
Calls: 3.01% | 6.36%
Puts: 6.62% | 6.22%
Prior 4.70% | 5.89%
Calls: 4.81% | 6.41%
Puts: 4.59% | 5.37%
Current vs Prior +2.34% | +6.79%
Prior 7-Day Avg 7.35% | 6.45%
Calls: 6.20% | 6.28%
Puts: 8.49% | 6.61%
Current vs 7-Day Avg -34.55% | -2.44%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($217.60M) vs puts ($67.29M). Bullish P/C ratio of 0.56.

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
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 449 of results (avg 6.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 185.505.60$5.551.8%1.7K0.4810.9K
$90.00Sep 187.807.95$7.881.9%9720.606.0K
$110.00Sep 181.811.85$1.832.2%3.6K0.2049.9K
$80.00Sep 1814.3014.65$14.482.4%2310.825.8K
$90.00Sep 46.106.25$6.182.4%1210.61437
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1814.6514.85$14.751.4%2190.729.9K
$100.00Sep 1810.9011.05$10.981.4%3050.6317.6K
$80.00Sep 181.651.68$1.671.8%4.0K0.1826.3K
$90.00Sep 184.905.00$4.952.0%1.6K0.4028.6K
$92.50Sep 186.156.30$6.232.4%2.0K0.465.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.54, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 210.060.07$0.0714.3%4.1K0.044.3K
$98.00Aug 210.100.11$0.119.1%5.5K0.073.8K
$97.50Aug 210.130.14$0.147.1%1.9K0.095.0K
$96.00Aug 210.270.30$0.2910.3%5.1K0.163.9K
$95.00Aug 210.440.47$0.456.7%19.8K0.2418.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 210.100.11$0.119.1%5740.075.8K
$86.00Aug 210.050.06$0.0616.7%1.4K0.042.4K
$88.00Aug 210.130.14$0.147.1%7.6K0.085.9K
$89.00Aug 210.220.24$0.238.7%8.0K0.136.4K
$90.00Aug 210.390.40$0.402.5%18.5K0.2116.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 317 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2616.2018.10$17.1511.1%--1.0015
$76.00Aug 2615.2016.95$16.0810.9%--1.0012
$77.00Aug 2614.2015.95$15.0811.6%--1.0019
$79.00Aug 2612.4013.95$13.1811.8%131.0016
$75.00Aug 2117.3517.80$17.582.6%401.002.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 218.308.90$8.607.0%2291.001.8K
$102.00Aug 219.259.80$9.535.8%781.001.3K
$103.00Aug 2110.2510.70$10.484.3%261.002.7K
$104.00Aug 2111.2511.95$11.606.0%751.001.0K
$105.00Aug 2112.2012.75$12.484.4%2011.008.2K

Most actively traded options today. High liquidity = easy entry/exit. 645 active (total vol 367.7K, top 19.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.440.47$0.456.7%19.8K0.2418.9K
$91.00Aug 212.172.27$2.224.5%15.2K0.69428
$100.00Sep 183.803.90$3.852.6%13.6K0.3732.1K
$92.00Aug 211.581.64$1.613.7%11.3K0.582.7K
$100.00Aug 210.040.05$0.0520.0%9.8K0.0322.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.390.40$0.402.5%18.5K0.2116.9K
$92.00Aug 211.001.05$1.024.9%8.2K0.427.5K
$89.00Aug 210.220.24$0.238.7%8.0K0.136.4K
$88.00Aug 210.130.14$0.147.1%7.6K0.085.9K
$91.00Aug 210.630.67$0.656.2%6.3K0.312.8K

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 4.4%, max 6.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Oct 265.2%61.1%6.8%5.3K8.7K
$92.50Aug 21Sep 1864.1%60.5%5.9%5.3K6.1K
$91.00Aug 21Oct 264.5%61.1%5.6%15.3K434
$93.00Aug 21Oct 264.4%61.1%5.6%5.9K1.7K
$92.00Aug 21Oct 264.2%61.0%5.4%11.3K2.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Oct 265.2%61.1%6.8%18.5K17.1K
$92.50Aug 21Sep 1864.1%60.5%5.9%3.0K9.2K
$91.00Aug 21Oct 264.5%61.1%5.6%6.3K2.9K
$93.00Aug 21Oct 264.4%61.1%5.6%4.0K3.4K
$92.00Aug 21Oct 264.2%61.0%5.4%8.3K7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 342 found (best R:R 0.69, avg 2.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$84.00Aug 26$0.59$0.41$0.5991%0.69$83.59
$77.00$78.00Sep 4$0.62$0.38$0.6292%0.61$77.62
$100.00$105.00Sep 18$1.20$3.80$1.2037%3.17$101.20
$105.00$110.00Sep 18$0.82$4.18$0.8228%5.10$105.82
$85.00$87.50Sep 18$1.53$0.97$1.5372%0.63$86.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$96.00$95.00Aug 31$0.52$0.48$0.5262%0.92$95.48
$84.00$83.00Sep 2$0.10$0.90$0.1018%9.00$83.90
$93.00$92.00Sep 2$0.43$0.57$0.4349%1.33$92.57
$90.00$89.00Sep 2$0.33$0.67$0.3338%2.03$89.67
$86.00$85.00Aug 31$0.17$0.83$0.1722%4.88$85.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 242 found (best R:R 0.27, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$96.00$97.00Aug 31$0.40$0.40$0.6062%0.67$96.40
$101.00$102.00Sep 2$0.26$0.26$0.7474%0.35$101.26
$94.00$95.00Aug 21$0.28$0.28$0.7266%0.39$94.28
$93.00$94.00Aug 24$0.44$0.44$0.5652%0.79$93.44
$96.00$97.00Aug 21$0.12$0.12$0.8884%0.14$96.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Oct 2$1.07$1.07$3.9379%0.27$78.93
$80.00$75.00Sep 25$0.94$0.94$4.0680%0.23$79.06
$92.50$90.00Sep 18$1.28$1.28$1.2254%1.05$91.22
$87.50$85.00Sep 18$0.92$0.92$1.5866%0.58$86.58
$88.00$86.00Oct 2$0.85$0.85$1.1564%0.74$87.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.90, cheapest $0.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 21Aug 24$0.6064.5%48.0%
$94.00Aug 21Aug 24$0.5664.7%48.3%
$92.00Aug 21Aug 24$0.5964.2%48.1%
$93.00Aug 21Aug 24$0.6364.4%48.9%
$92.50Aug 21Aug 28$2.2764.1%63.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 21Aug 24$0.5264.5%48.0%
$94.00Aug 21Aug 24$0.5264.7%48.3%
$92.00Aug 21Aug 24$0.5764.2%48.1%
$93.00Aug 21Aug 24$0.5864.4%48.9%
$92.50Aug 21Aug 28$2.1564.1%63.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 2.79% of stock, avg 10.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.50Aug 21$1.33$1.25$2.58$89.92$95.082.79%
$93.00Aug 21$1.10$1.51$2.61$90.39$95.612.82%
$92.00Aug 21$1.61$1.02$2.63$89.37$94.632.84%
$91.50Aug 21$1.90$0.82$2.72$88.78$94.222.94%
$91.00Aug 21$2.22$0.65$2.87$88.13$93.873.10%
$94.00Aug 21$0.73$2.14$2.87$91.13$96.873.10%
$95.00Aug 21$0.45$2.89$3.34$91.66$98.343.61%
$90.00Aug 21$3.00$0.40$3.40$86.60$93.403.67%
$92.00Aug 24$2.20$1.59$3.79$88.21$95.794.10%
$93.00Aug 24$1.73$2.09$3.82$89.18$96.824.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.62% of stock, avg 7.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.00$90.00Aug 21$0.17$0.40$0.57$89.43$97.57
$96.00$90.00Aug 21$0.29$0.40$0.69$89.31$96.69
$95.00$90.00Aug 21$0.45$0.40$0.85$89.15$95.85
$97.00$88.00Aug 24$0.51$0.42$0.93$87.07$97.93
$97.00$91.00Aug 21$0.17$0.65$0.82$90.18$97.82
$96.00$91.00Aug 21$0.29$0.65$0.94$90.06$96.94
$97.00$89.00Aug 24$0.51$0.60$1.11$87.89$98.11
$95.00$91.00Aug 21$0.45$0.65$1.10$89.90$96.10
$96.00$88.00Aug 24$0.72$0.42$1.14$86.86$97.14
$94.00$90.00Aug 21$0.73$0.40$1.13$88.87$95.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 1.38, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
84/85101/102Sep 2$0.58$0.4253%1.38$84.42$101.58
76/77101/102Sep 2$0.40$0.6068%0.67$76.60$101.40
80/81101/102Sep 2$0.40$0.6063%0.67$80.60$101.40
84/85100/101Sep 2$0.52$0.4851%1.08$84.48$100.52
82/83101/102Sep 2$0.44$0.5658%0.79$82.56$101.44
81/82101/102Sep 2$0.41$0.5961%0.69$81.59$101.41
85/86101/102Sep 2$0.51$0.4950%1.04$85.49$101.51
86/8798/99Aug 31$0.58$0.4243%1.38$86.42$98.58
86/87100/101Aug 31$0.52$0.4849%1.08$86.48$100.52
84/8599/100Sep 2$0.53$0.4748%1.13$84.47$99.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 200 found (best R:R 12.16, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.38$4.6216%12.16
$85.00$87.50$90.00Sep 18$0.11$2.3912%21.73
$75.00$77.50$80.00Sep 18$0.06$2.447%40.67
$90.00$92.50$95.00Sep 18$0.13$2.3712%18.23
$93.00$94.00$95.00Aug 21$0.09$0.9122%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$87.50$90.00Sep 18$0.10$2.4012%24.00
$89.00$90.00$91.00Aug 24$0.05$0.9514%19.00
$90.00$92.50$95.00Sep 18$0.14$2.3612%16.86
$92.00$93.00$94.00Aug 24$0.07$0.9317%13.29
$89.00$90.00$91.00Aug 21$0.08$0.9217%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. 157 found (best net $-5.60, 156 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$94.00$95.001:2Aug 21-$0.17$0.83
$105.00$110.001:2Sep 18-$1.01$3.99
$100.00$105.001:2Sep 18-$1.45$3.55
$96.00$97.001:2Aug 21-$0.05$0.95
$95.00$96.001:2Aug 21-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$103.001:2Sep 2-$5.60$1.40
$80.00$75.001:2Sep 25-$0.24$4.76
$80.00$75.001:2Oct 2-$0.48$4.52
$90.00$89.001:2Aug 21-$0.06$0.94
$91.00$90.001:2Aug 21-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 6.59%, avg 2.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.00Oct 2$6.100.464.8%6.59%11.41%787
$98.00Oct 2$5.750.445.9%6.21%12.11%1225
$100.00Oct 2$5.100.418.1%5.51%13.57%79551
$101.00Oct 2$4.850.399.1%5.24%14.38%22
$96.00Oct 2$6.450.483.7%6.97%10.71%740
$99.00Oct 2$5.400.427.0%5.84%12.82%343
$95.00Oct 2$6.850.502.7%7.40%10.06%3668
$94.00Oct 2$7.250.521.6%7.83%9.41%691
$102.00Oct 2$4.500.3710.2%4.86%15.09%1347
$93.00Oct 2$7.700.530.5%8.32%8.82%12164

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 363,086
Total Puts 201,537
Put/Call Ratio 0.56
Net Difference 161,549

Prior's Put/Call Breakdown

Total Calls 501,717
Total Puts 272,522
Put/Call Ratio 0.54
Net Difference 229,195

Prior 7-Day Put/Call Summary

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

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