Tour v526
INTC
INTEL CORP
$92.13 -0.72%
$92.00 (-0.14%)🌙
as of 08/20 04:00 PM
(8/20 15:00) ◀
|
Thursday, August 20, 2026 (4:00pm)
January 2026
|
▶ (8/20 18:40)
◀ 8/20 16:00 ▶

Option Volume

Detail
ℹ
Current (08/20 4:00pm) 739,898
Calls: 436,902 (59%)
Puts: 302,996 (41%)
Prior (08/19) 932,623
Calls: 601,105 (64%)
Puts: 331,518 (36%)
Current vs Prior -20.66%
Calls: -27.32% (Calls)
Puts: -8.60% (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 -7.15%
Calls: -13.26%
Puts: +3.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 4:00pm) $406.90M
Calls: $242.81M (60%)
Puts: $164.09M (40%)
Prior (08/19) $362.94M
Calls: $219.41M (60%)
Puts: $143.53M (40%)
Current vs Prior +12.11%
Calls: +10.66%
Puts: +14.32%
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 +21.70%
Calls: +12.59%
Puts: +38.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 4:00pm) 0.69
Prior (08/19) 0.55
Current vs Prior +25.75%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +19.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 4:00pm) 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 2.94% | 4.63%2.94% | 7.83%2.94% | 15.34%
Prior 4.35% | 5.64%4.35% | 8.41%1.22% | 15.62%
Current vs Prior -32.43% | -17.76%-32.43% | -6.89%+141.56% | -1.84%
Prior 7-Day Avg 3.99% | 5.75%4.52% | 8.79%3.91% | 18.14%
Current vs 7-Day Avg -26.20% | -19.46%-34.90% | -10.95%-24.76% | -15.45%
Prior 7-Day Eod 4.35% | 5.64%4.35% | 8.41%1.22% | 15.62%
Current vs 7-Day Eod -32.43% | -17.76%-32.43% | -6.89%+141.56% | -1.84%
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

Bullish P/C ratio of 0.69.

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
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 239 of results (avg 7.1%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 260.560.57$0.561.8%1.7K0.16698
$95.00Sep 185.305.40$5.351.9%2.1K0.4710.9K
$92.50Sep 186.356.50$6.432.3%7430.533.6K
$77.50Sep 1816.0016.40$16.202.5%150.86214
$90.00Sep 187.557.75$7.652.6%1.3K0.596.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 185.155.20$5.181.0%1.9K0.4128.6K
$106.00Aug 2113.7014.00$13.852.2%1.3K1.00826
$100.00Sep 1811.1511.40$11.282.2%3520.6417.6K
$80.00Sep 181.711.75$1.732.3%6.7K0.1826.3K
$97.50Sep 189.409.65$9.532.6%1150.595.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.55, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 210.070.08$0.0812.5%6.4K0.053.8K
$97.00Aug 210.120.14$0.1315.4%6.2K0.093.3K
$96.00Aug 210.200.22$0.219.5%6.5K0.133.9K
$95.00Aug 210.330.34$0.342.9%23.1K0.1918.9K
$94.00Aug 210.520.58$0.5510.9%7.7K0.292.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 210.100.12$0.1118.2%1.0K0.075.8K
$88.00Aug 210.130.15$0.1414.3%14.3K0.095.9K
$86.00Aug 210.050.06$0.0616.7%1.5K0.042.4K
$89.00Aug 210.230.26$0.2512.0%8.7K0.156.4K
$90.00Aug 210.410.44$0.437.0%24.6K0.2316.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 328 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 2416.5020.05$18.2719.4%51.0010
$75.00Aug 2415.5019.05$17.2720.6%51.004
$76.00Aug 2414.5518.05$16.3021.5%51.002
$77.00Aug 2413.5017.05$15.2823.2%51.002
$78.00Aug 2412.5016.05$14.2824.9%21.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 217.708.10$7.905.1%1.3K1.0026.9K
$101.00Aug 218.759.35$9.056.6%1.5K1.001.8K
$102.00Aug 219.7510.10$9.933.5%2.0K1.001.3K
$103.00Aug 2110.5511.15$10.855.5%2.4K1.002.7K
$104.00Aug 2111.2513.10$12.1815.2%851.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 666 active (total vol 483.8K, top 24.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.330.34$0.342.9%23.1K0.1918.9K
$91.00Aug 211.831.91$1.874.3%16.1K0.66428
$100.00Sep 183.703.80$3.752.7%15.7K0.3632.1K
$92.00Aug 211.281.35$1.325.3%13.7K0.532.7K
$100.00Aug 210.030.04$0.0425.0%11.7K0.0322.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.410.44$0.437.0%24.6K0.2316.9K
$110.00Aug 2117.2019.05$18.1310.2%15.4K1.006.1K
$88.00Aug 210.130.15$0.1414.3%14.3K0.095.9K
$92.00Aug 211.101.16$1.135.3%10.1K0.477.5K
$105.00Aug 2112.0514.30$13.1817.1%9.4K1.008.2K

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 2.5%, max 3.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Oct 263.6%61.4%3.6%5.9K8.7K
$91.00Aug 21Oct 263.4%61.5%3.1%16.2K434
$92.00Aug 21Oct 262.9%61.5%2.3%13.7K2.7K
$95.00Aug 21Oct 265.3%64.8%0.8%23.2K19.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Oct 263.6%61.4%3.6%24.6K17.1K
$91.00Aug 21Oct 263.4%61.5%3.1%7.0K2.9K
$92.00Aug 21Oct 262.9%61.5%2.3%10.1K7.6K
$95.00Aug 21Oct 265.3%64.8%0.8%1.1K19.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 347 found (best R:R 4.88, avg 2.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$81.00Aug 24$0.33$0.67$0.33100%2.03$80.33
$79.00$80.00Aug 24$0.42$0.58$0.42100%1.38$79.42
$86.00$87.00Aug 24$0.43$0.57$0.4391%1.33$86.43
$75.00$76.00Aug 28$0.52$0.48$0.5297%0.92$75.52
$88.00$89.00Aug 21$0.45$0.55$0.4591%1.22$88.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$104.00$103.00Aug 28$0.17$0.83$0.1787%4.88$103.83
$108.00$107.00Aug 24$0.53$0.47$0.5398%0.89$107.47
$103.00$102.00Aug 24$0.58$0.42$0.5896%0.72$102.42
$100.00$99.00Aug 26$0.45$0.55$0.4584%1.22$99.55
$107.00$106.00Aug 28$0.62$0.38$0.6290%0.61$106.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 235 found (best R:R 0.30, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$94.00Aug 28$0.51$0.51$0.4952%1.04$93.51
$99.00$100.00Aug 31$0.27$0.27$0.7373%0.37$99.27
$105.00$106.00Sep 25$0.30$0.30$0.7070%0.43$105.30
$102.00$103.00Aug 26$0.10$0.10$0.9089%0.11$102.10
$96.00$97.00Aug 28$0.34$0.34$0.6664%0.52$96.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Oct 2$1.15$1.15$3.8578%0.30$78.85
$80.00$75.00Sep 25$1.04$1.04$3.9680%0.26$78.96
$83.00$82.00Oct 2$0.51$0.51$0.4973%1.04$82.49
$87.50$85.00Sep 18$0.95$0.95$1.5565%0.61$86.55
$90.00$87.50Sep 18$1.10$1.10$1.4059%0.79$88.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.03, cheapest $0.60)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 21Aug 24$0.6163.4%47.7%
$92.00Aug 21Aug 24$0.6162.9%47.5%
$93.00Aug 21Aug 24$0.6363.3%48.9%
$92.50Aug 21Aug 28$2.2863.0%63.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 21Aug 24$0.6063.4%47.7%
$92.00Aug 21Aug 24$0.6462.9%47.5%
$93.00Aug 21Aug 24$0.6563.3%48.9%
$92.50Aug 21Aug 28$2.1963.0%63.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 2.66% of stock, avg 10.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Aug 21$1.32$1.13$2.45$89.55$94.452.66%
$92.50Aug 21$1.07$1.39$2.46$90.04$94.962.67%
$91.50Aug 21$1.56$0.91$2.47$89.03$93.972.68%
$93.00Aug 21$0.86$1.69$2.55$90.45$95.552.77%
$91.00Aug 21$1.87$0.72$2.59$88.41$93.592.81%
$94.00Aug 21$0.55$2.37$2.92$91.08$96.923.17%
$90.00Aug 21$2.58$0.43$3.01$86.99$93.013.27%
$95.00Aug 21$0.34$3.20$3.54$91.46$98.543.84%
$89.00Aug 21$3.38$0.25$3.63$85.37$92.633.94%
$92.00Aug 24$1.93$1.77$3.70$88.30$95.704.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.50% of stock, avg 7.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$89.00Aug 21$0.21$0.25$0.46$88.54$96.46
$95.00$89.00Aug 21$0.34$0.25$0.59$88.41$95.59
$96.00$90.00Aug 21$0.21$0.43$0.64$89.36$96.64
$95.00$90.00Aug 21$0.34$0.43$0.77$89.23$95.77
$97.00$88.00Aug 24$0.44$0.45$0.89$87.11$97.89
$94.00$89.00Aug 21$0.55$0.25$0.80$88.20$94.80
$94.00$90.00Aug 21$0.55$0.43$0.98$89.02$94.98
$96.00$88.00Aug 24$0.61$0.45$1.06$86.94$97.06
$97.00$89.00Aug 24$0.44$0.66$1.10$87.90$98.10
$96.00$91.00Aug 21$0.21$0.72$0.93$90.07$96.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 267 found (best R:R 0.92, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8299/100Aug 31$0.48$0.5260%0.92$81.52$99.48
84/85102/103Sep 2$0.53$0.4755%1.13$84.47$102.53
84/8599/100Sep 2$0.60$0.4047%1.50$84.40$99.60
84/85101/102Sep 2$0.54$0.4653%1.17$84.46$101.54
84/8598/99Sep 2$0.61$0.3945%1.56$84.39$98.61
75/7699/100Aug 31$0.37$0.6368%0.59$75.63$99.37
84/85100/101Sep 2$0.55$0.4550%1.22$84.45$100.55
81/82101/102Aug 31$0.38$0.6266%0.61$81.62$101.38
86/8799/100Aug 31$0.58$0.4245%1.38$86.42$99.58
81/82102/103Aug 31$0.35$0.6568%0.54$81.65$102.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 199 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
$87.50$90.00$92.50Sep 18$0.13$2.3712%18.23
$82.50$85.00$87.50Sep 18$0.12$2.3812%19.83
$93.00$94.00$95.00Aug 24$0.06$0.9415%15.67
$90.00$92.50$95.00Sep 18$0.14$2.3612%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$77.50$80.00Sep 18$0.07$2.438%34.71
$89.00$90.00$91.00Aug 24$0.06$0.9416%15.67
$85.00$87.50$90.00Sep 18$0.15$2.3512%15.67
$90.00$92.50$95.00Sep 18$0.15$2.3512%15.67
$89.00$90.00$91.00Aug 26$0.05$0.9511%19.00

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 $-0.18, 155 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Sep 18-$0.98$4.02
$94.00$95.001:2Aug 21-$0.13$0.87
$93.00$94.001:2Aug 21-$0.24$0.76
$100.00$105.001:2Sep 18-$1.41$3.59
$95.00$96.001:2Aug 21-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 25-$0.18$4.82
$80.00$75.001:2Oct 2-$0.42$4.58
$91.00$90.001:2Aug 21-$0.14$0.86
$90.00$89.001:2Aug 21-$0.07$0.93
$76.00$75.001:2Aug 31$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 5.43%, avg 2.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Oct 2$5.000.408.5%5.43%13.97%89551
$99.00Oct 2$5.250.427.5%5.70%13.16%543
$97.00Oct 2$5.900.455.3%6.40%11.69%987
$98.00Oct 2$5.550.436.4%6.02%12.40%1825
$96.00Oct 2$6.250.474.2%6.78%10.98%940
$95.00Oct 2$6.650.493.1%7.22%10.33%4068
$102.00Oct 2$4.400.3710.7%4.78%15.49%1347
$101.00Oct 2$4.650.389.6%5.05%14.67%22
$94.00Oct 2$7.050.512.0%7.65%9.68%891
$104.00Oct 2$3.900.3412.9%4.23%17.12%6158

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 436,902
Total Puts 302,996
Put/Call Ratio 0.69
Net Difference 133,906

Prior's Put/Call Breakdown

Total Calls 601,105
Total Puts 331,518
Put/Call Ratio 0.55
Net Difference 269,587

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