Tour v526
INTC
INTEL CORP
$92.19 -0.66%
(8/20 14:00) ◀
|
Thursday, August 20, 2026 (3:00pm)
January 2026
|
▶ (8/20 16:00)
◀ 8/20 15:00 ▶

Option Volume

Detail
ℹ
Current (08/20 3:00pm) 667,913
Calls: 396,401 (59%)
Puts: 271,512 (41%)
Prior (08/19) 833,278
Calls: 537,594 (65%)
Puts: 295,684 (35%)
Current vs Prior -19.85%
Calls: -26.26% (Calls)
Puts: -8.17% (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 -16.18%
Calls: -21.30%
Puts: -7.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 3:00pm) $365.20M
Calls: $220.44M (60%)
Puts: $144.77M (40%)
Prior (08/19) $334.79M
Calls: $202.34M (60%)
Puts: $132.45M (40%)
Current vs Prior +9.08%
Calls: +8.94%
Puts: +9.30%
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 +9.23%
Calls: +2.22%
Puts: +21.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 3:00pm) 0.68
Prior (08/19) 0.55
Current vs Prior +24.53%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +18.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 3:00pm) 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 3.08% | 4.69%3.08% | 7.81%3.08% | 15.19%
Prior 4.35% | 5.64%4.35% | 8.41%1.22% | 15.62%
Current vs Prior -29.24% | -16.85%-29.24% | -7.08%+152.99% | -2.81%
Prior 7-Day Avg 3.99% | 5.75%4.52% | 8.79%3.91% | 18.14%
Current vs 7-Day Avg -22.71% | -18.57%-31.82% | -11.14%-21.20% | -16.28%
Prior 7-Day Eod 4.35% | 5.64%4.35% | 8.41%1.22% | 15.62%
Current vs 7-Day Eod -29.24% | -16.85%-29.24% | -7.08%+152.99% | -2.81%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.25% | 5.16%
Calls: 4.38% | 6.03%
Puts: 6.12% | 4.29%
Prior 4.70% | 5.89%
Calls: 4.81% | 6.41%
Puts: 4.59% | 5.37%
Current vs Prior +11.70% | -12.39%
Prior 7-Day Avg 7.35% | 6.45%
Calls: 6.20% | 6.28%
Puts: 8.49% | 6.61%
Current vs 7-Day Avg -28.56% | -19.96%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($220.44M). Bullish P/C ratio of 0.68.

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
15:00BULLISHBULLISHBULLISH
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 419 of results (avg 6.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 182.522.56$2.541.6%1.8K0.2717.2K
$75.00Aug 2117.0017.30$17.151.7%421.002.6K
$110.00Sep 181.731.77$1.752.3%4.2K0.2049.9K
$90.00Sep 45.856.00$5.932.5%1220.60437
$90.00Sep 187.507.70$7.602.6%1.1K0.596.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Sep 186.356.45$6.401.6%2.1K0.475.9K
$80.00Sep 181.701.73$1.721.7%5.3K0.1826.3K
$95.00Sep 187.807.95$7.881.9%3130.5325.8K
$97.50Sep 189.409.60$9.502.1%1000.595.4K
$100.00Sep 1811.1511.40$11.282.2%3230.6417.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 68 found (avg $0.54, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Aug 210.100.11$0.119.1%2.0K0.075.0K
$98.00Aug 210.080.09$0.0911.1%5.6K0.063.8K
$99.00Aug 210.050.06$0.0616.7%4.1K0.044.3K
$97.00Aug 210.130.15$0.1414.3%5.6K0.093.3K
$96.00Aug 210.210.23$0.229.1%5.3K0.133.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 210.100.12$0.1118.2%4.4K0.073.2K
$87.50Aug 210.130.15$0.1414.3%1.0K0.095.8K
$88.00Aug 210.170.18$0.185.6%13.0K0.105.9K
$89.00Aug 210.280.31$0.3010.0%8.5K0.176.4K
$90.00Aug 210.470.50$0.496.1%21.0K0.2516.9K

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 2117.0017.30$17.151.7%421.002.6K
$77.50Aug 2114.0015.30$14.658.9%21.00107
$80.00Aug 2111.5012.65$12.089.5%2451.002.4K
$82.00Aug 219.5010.85$10.1813.3%21.0049
$82.50Aug 219.0010.05$9.5311.0%2121.00309
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2117.7018.55$18.134.7%15.3K1.006.1K
$106.00Aug 2113.7014.45$14.085.3%1.3K1.00826
$107.00Aug 2114.7015.55$15.135.6%20.99125
$108.00Aug 2115.7016.50$16.105.0%100.9955
$109.00Aug 2115.9017.60$16.7510.1%170.9939

Most actively traded options today. High liquidity = easy entry/exit. 649 active (total vol 436.9K, top 21.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.360.38$0.375.4%20.9K0.2018.9K
$91.00Aug 211.922.00$1.964.1%15.6K0.64428
$100.00Sep 183.653.75$3.702.7%14.5K0.3632.1K
$92.00Aug 211.341.40$1.374.4%12.6K0.522.7K
$100.00Aug 210.030.04$0.0425.0%10.3K0.0322.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.470.50$0.496.1%21.0K0.2516.9K
$110.00Aug 2117.7018.55$18.134.7%15.3K1.006.1K
$88.00Aug 210.170.18$0.185.6%13.0K0.105.9K
$105.00Aug 2112.7013.25$12.984.2%9.3K0.998.2K
$92.00Aug 211.181.24$1.215.0%9.3K0.487.5K

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 5.8%, max 10.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 21Oct 267.2%61.1%10.0%6.0K313
$92.50Aug 21Sep 1865.7%60.4%8.9%6.1K6.1K
$90.00Aug 21Oct 265.8%60.8%8.2%5.6K8.7K
$91.00Aug 21Oct 265.3%61.1%6.8%15.6K434
$92.00Aug 21Oct 265.0%60.9%6.8%12.7K2.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 21Oct 267.2%61.1%10.0%8.5K6.6K
$90.00Aug 21Oct 265.8%60.8%8.2%21.1K17.1K
$91.00Aug 21Oct 265.3%61.1%6.8%6.6K2.9K
$92.00Aug 21Oct 265.0%60.9%6.8%9.3K7.6K
$92.50Aug 21Sep 1865.7%63.2%4.0%3.3K9.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 340 found (best R:R 0.56, avg 2.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$85.00Oct 2$3.20$1.80$3.2078%0.56$83.20
$86.00$89.00Sep 2$1.72$1.28$1.7274%0.74$87.72
$100.00$105.00Sep 18$1.16$3.84$1.1636%3.31$101.16
$105.00$110.00Sep 18$0.79$4.21$0.7927%5.33$105.79
$82.00$85.00Sep 25$1.97$1.03$1.9776%0.52$83.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$109.00$108.00Aug 21$0.65$0.35$0.6599%0.54$108.35
$106.00$105.00Aug 26$0.65$0.35$0.6595%0.54$105.35
$100.00$99.00Aug 26$0.65$0.35$0.6585%0.54$99.35
$102.00$101.00Aug 31$0.66$0.34$0.6681%0.52$101.34
$108.00$107.00Oct 2$0.62$0.38$0.6272%0.61$107.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 233 found (best R:R 0.31, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$101.00Aug 31$0.29$0.29$0.7176%0.41$100.29
$104.00$105.00Aug 31$0.17$0.17$0.8384%0.20$104.17
$93.00$94.00Aug 24$0.42$0.42$0.5856%0.72$93.42
$92.50$93.00Aug 28$0.27$0.27$0.2350%1.17$92.77
$93.00$94.00Aug 21$0.35$0.35$0.6560%0.54$93.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Oct 2$1.17$1.17$3.8378%0.31$78.83
$80.00$75.00Sep 25$1.01$1.01$3.9980%0.25$78.99
$87.50$85.00Sep 18$0.98$0.98$1.5265%0.64$86.52
$90.00$87.50Sep 18$1.12$1.12$1.3859%0.81$88.88
$88.00$86.00Oct 2$0.85$0.85$1.1563%0.74$87.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.99, cheapest $0.59)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 21Aug 24$0.6265.0%48.5%
$91.00Aug 21Aug 24$0.5865.3%48.7%
$93.00Aug 21Aug 24$0.5965.4%49.5%
$92.50Aug 21Aug 28$2.2565.7%64.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 21Aug 24$0.5965.0%48.5%
$91.00Aug 21Aug 24$0.5765.3%48.7%
$93.00Aug 21Aug 24$0.5865.4%49.5%
$92.50Aug 21Aug 28$2.1365.7%64.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 2.80% of stock, avg 10.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Aug 21$1.37$1.21$2.58$89.42$94.582.80%
$92.50Aug 21$1.15$1.47$2.62$89.88$95.122.84%
$91.50Aug 21$1.66$0.99$2.65$88.85$94.152.87%
$93.00Aug 21$0.94$1.75$2.69$90.31$95.692.92%
$91.00Aug 21$1.96$0.79$2.75$88.25$93.752.98%
$94.00Aug 21$0.59$2.42$3.01$90.99$97.013.26%
$90.00Aug 21$2.67$0.49$3.16$86.84$93.163.43%
$95.00Aug 21$0.37$3.20$3.57$91.43$98.573.87%
$89.00Aug 21$3.48$0.30$3.78$85.22$92.784.10%
$92.00Aug 24$1.99$1.80$3.79$88.21$95.794.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.56% of stock, avg 7.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$89.00Aug 21$0.22$0.30$0.52$88.48$96.52
$95.00$89.00Aug 21$0.37$0.30$0.67$88.33$95.67
$96.00$90.00Aug 21$0.22$0.49$0.71$89.29$96.71
$95.00$90.00Aug 21$0.37$0.49$0.86$89.14$95.86
$97.00$88.00Aug 24$0.42$0.51$0.93$87.07$97.93
$94.00$89.00Aug 21$0.59$0.30$0.89$88.11$94.89
$94.00$90.00Aug 21$0.59$0.49$1.08$88.92$95.08
$96.00$88.00Aug 24$0.58$0.51$1.09$86.91$97.09
$97.00$89.00Aug 24$0.42$0.72$1.14$87.86$98.14
$96.00$91.00Aug 21$0.22$0.79$1.01$89.99$97.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 0.69, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/76100/101Aug 31$0.41$0.5971%0.69$75.59$100.41
81/82100/101Aug 31$0.46$0.5463%0.85$81.54$100.46
85/86100/101Aug 31$0.57$0.4352%1.33$85.43$100.57
75/76104/105Aug 31$0.29$0.7179%0.41$75.71$104.29
75/7698/99Aug 31$0.41$0.5965%0.69$75.59$98.41
87/88100/101Aug 31$0.61$0.3945%1.56$87.39$100.61
81/82104/105Aug 31$0.34$0.6672%0.52$81.66$104.34
85/86104/105Aug 31$0.45$0.5560%0.82$85.55$104.45
83/84100/101Aug 31$0.47$0.5358%0.89$83.53$100.47
86/87100/101Aug 31$0.56$0.4449%1.27$86.44$100.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 195 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.37$4.6316%12.51
$75.00$77.50$80.00Sep 18$0.06$2.448%40.67
$90.00$92.50$95.00Sep 18$0.13$2.3712%18.23
$82.50$85.00$87.50Sep 18$0.13$2.3712%18.23
$94.00$95.00$96.00Aug 24$0.05$0.9514%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.30$4.7016%15.67
$87.50$90.00$92.50Sep 18$0.08$2.4212%30.25
$85.00$87.50$90.00Sep 18$0.14$2.3612%16.86
$94.00$95.00$96.00Aug 24$0.06$0.9414%15.67
$92.50$95.00$97.50Sep 18$0.14$2.3612%16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-3.96, 155 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Aug 31-$3.96$1.04
$105.00$110.001:2Sep 18-$0.96$4.04
$100.00$105.001:2Sep 18-$1.38$3.62
$93.00$94.001:2Aug 21-$0.24$0.76
$95.00$96.001:2Aug 21-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 25-$0.24$4.76
$110.00$103.001:2Sep 2-$5.81$1.19
$80.00$75.001:2Oct 2-$0.42$4.58
$91.00$90.001:2Aug 21-$0.19$0.81
$90.00$89.001:2Aug 21-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 6.02%, avg 2.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Oct 2$5.550.436.3%6.02%12.32%1225
$96.00Oct 2$6.250.474.1%6.78%10.91%840
$100.00Oct 2$4.900.408.5%5.32%13.79%82551
$97.00Oct 2$5.850.455.2%6.35%11.56%787
$99.00Oct 2$5.200.417.4%5.64%13.03%443
$95.00Oct 2$6.600.493.0%7.16%10.21%3968
$101.00Oct 2$4.600.389.6%4.99%14.55%22
$94.00Oct 2$7.000.512.0%7.59%9.56%891
$102.00Oct 2$4.350.3610.6%4.72%15.36%1347
$93.00Oct 2$7.400.530.9%8.03%8.91%13164

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 396,401
Total Puts 271,512
Put/Call Ratio 0.68
Net Difference 124,889

Prior's Put/Call Breakdown

Total Calls 537,594
Total Puts 295,684
Put/Call Ratio 0.55
Net Difference 241,910

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