Tour v526
INTC
INTEL CORP
$91.22 -0.99%
(8/20 18:40) ◀
|
Friday, August 21, 2026 (10:00am)
January 2026
|
▶ (8/21 11:00)
◀ 8/21 10:00 ▶

Option Volume

Detail
ℹ
Current (08/21 10:00am) 109,746
Calls: 66,462 (61%)
Puts: 43,284 (39%)
Prior (08/20) 136,728
Calls: 95,157 (70%)
Puts: 41,571 (30%)
Current vs Prior -19.73%
Calls: -30.16% (Calls)
Puts: +4.12% (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 -86.23%
Calls: -86.80%
Puts: -85.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 10:00am) $31.78M
Calls: $20.24M (64%)
Puts: $11.54M (36%)
Prior (08/20) $120.11M
Calls: $106.61M (89%)
Puts: $13.51M (11%)
Current vs Prior -73.54%
Calls: -81.01%
Puts: -14.59%
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 -90.50%
Calls: -90.61%
Puts: -90.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 10:00am) 0.65
Prior (08/20) 0.44
Current vs Prior +49.07%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +12.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 10:00am) 6,374,581
Calls: 3,239,075 (51%)
Puts: 3,135,506 (49%)
Prior (08/20) 6,179,019
Calls: 3,097,199 (50%)
Puts: 3,081,820 (50%)
Current vs Prior +3.16%
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 +7.73%
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 2.02% | 4.00%2.02% | 7.74%2.02% | 15.03%
Prior 4.35% | 5.64%4.35% | 8.41%1.22% | 15.62%
Current vs Prior -53.67% | -29.00%-53.67% | -7.92%+65.65% | -3.81%
Prior 7-Day Avg 3.99% | 5.75%4.52% | 8.79%3.91% | 18.14%
Current vs 7-Day Avg -49.39% | -30.47%-55.36% | -11.94%-48.40% | -17.14%
Prior 7-Day Eod 4.35% | 5.64%2.94% | 7.83%2.94% | 15.34%
Current vs 7-Day Eod -53.67% | -29.00%-31.43% | -1.10%-31.43% | -2.00%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.21% | 5.54%
Calls: 10.11% | 6.10%
Puts: 6.32% | 4.98%
Prior 4.70% | 5.89%
Calls: 4.81% | 6.41%
Puts: 4.59% | 5.37%
Current vs Prior +74.68% | -5.94%
Prior 7-Day Avg 7.35% | 6.45%
Calls: 6.20% | 6.28%
Puts: 8.49% | 6.61%
Current vs 7-Day Avg +11.72% | -14.07%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($20.24M). Light premium activity with dollar volume down 74% vs prior. Bullish P/C ratio of 0.65. P/C ratio rising 49% - increased hedging/bearish positioning.

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 238 of results (avg 7.1%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 184.754.85$4.802.1%1860.4411.8K
$90.00Sep 186.857.00$6.932.2%3650.566.2K
$85.00Sep 189.609.85$9.732.6%240.692.9K
$82.50Sep 1811.2511.55$11.402.6%80.75587
$100.00Sep 183.253.35$3.303.0%1.3K0.3443.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 188.258.40$8.321.8%560.5625.9K
$105.00Aug 2113.6513.95$13.802.2%141.003.1K
$100.00Sep 1811.6511.95$11.802.5%310.6617.6K
$90.00Sep 185.355.50$5.432.8%1360.4329.4K
$97.50Sep 189.8510.15$10.003.0%70.615.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.57, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.050.06$0.0616.7%4.6K0.0622.1K
$93.00Aug 210.200.23$0.2213.6%2.2K0.203.2K
$92.50Aug 210.300.34$0.3212.5%1.7K0.272.3K
$92.00Aug 210.430.48$0.4511.1%4.1K0.354.6K
$91.50Aug 210.610.68$0.6510.8%1.4K0.451.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 210.060.07$0.0714.3%4750.0712.6K
$90.00Aug 210.300.34$0.3212.5%4.7K0.2619.6K
$91.00Aug 210.680.71$0.704.3%2.2K0.453.4K
$91.50Aug 210.920.98$0.956.3%1.6K0.554.2K
$88.00Aug 240.380.45$0.4216.7%2500.19820

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 279 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2815.7017.00$16.358.0%--1.0018
$75.00Aug 2115.9016.45$16.183.4%1261.002.6K
$77.50Aug 2112.9514.70$13.8312.7%--1.00105
$80.00Aug 2110.9011.45$11.184.9%461.002.2K
$82.00Aug 218.959.70$9.328.0%11.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 214.655.00$4.837.2%941.004.4K
$97.00Aug 215.656.00$5.836.0%801.003.6K
$97.50Aug 216.106.60$6.357.9%1141.005.7K
$98.00Aug 216.407.10$6.7510.4%821.003.6K
$99.00Aug 217.558.20$7.888.2%481.001.6K

Most actively traded options today. High liquidity = easy entry/exit. 432 active (total vol 70.6K, top 4.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.050.06$0.0616.7%4.6K0.0622.1K
$92.00Aug 210.430.48$0.4511.1%4.1K0.354.6K
$94.00Aug 210.090.11$0.1020.0%2.5K0.104.7K
$93.00Aug 210.200.23$0.2213.6%2.2K0.203.2K
$92.50Aug 210.300.34$0.3212.5%1.7K0.272.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.300.34$0.3212.5%4.7K0.2619.6K
$80.00Aug 280.280.31$0.3010.0%3.0K0.075.0K
$91.00Aug 210.680.71$0.704.3%2.2K0.453.4K
$78.00Sep 40.500.60$0.5518.2%1.9K0.106.8K
$89.00Aug 210.120.15$0.1421.4%1.7K0.136.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 31.6%, max 33.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 21Oct 284.4%63.2%33.5%2.2K3.3K
$91.00Aug 21Oct 280.1%60.4%32.5%1.4K5.6K
$90.00Aug 21Oct 281.4%61.6%32.0%1.2K8.9K
$92.50Aug 21Sep 1882.1%62.8%30.7%1.8K6.1K
$92.00Aug 21Oct 282.0%63.5%29.1%4.1K4.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 21Oct 284.4%63.2%33.5%2115.8K
$91.00Aug 21Oct 280.1%60.4%32.5%2.2K3.4K
$90.00Aug 21Oct 281.4%61.6%32.0%4.7K19.8K
$92.50Aug 21Sep 1882.1%62.8%30.6%1.7K10.8K
$92.00Aug 21Oct 282.0%63.5%29.1%1.6K9.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 301 found (best R:R 3.55, avg 2.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$76.00Aug 28$0.40$0.60$0.40100%1.50$75.40
$85.00$88.00Oct 2$1.50$1.50$1.5068%1.00$86.50
$80.00$85.00Sep 25$3.33$1.67$3.3379%0.50$83.33
$100.00$102.00Oct 2$0.30$1.70$0.3038%5.67$100.30
$85.00$89.00Sep 2$2.42$1.58$2.4275%0.65$87.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$101.00$100.00Aug 26$0.22$0.78$0.2290%3.55$100.78
$107.00$106.00Aug 21$0.60$0.40$0.60100%0.67$106.40
$104.00$103.00Aug 24$0.66$0.34$0.66100%0.52$103.34
$99.00$98.00Aug 24$0.65$0.35$0.6594%0.54$98.35
$101.00$100.00Aug 28$0.60$0.40$0.6084%0.67$100.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 205 found (best R:R 0.32, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$103.00$104.00Oct 2$0.40$0.40$0.6066%0.67$103.40
$107.00$108.00Sep 25$0.30$0.30$0.7074%0.43$107.30
$96.00$97.00Sep 25$0.45$0.45$0.5556%0.82$96.45
$93.00$94.00Aug 31$0.43$0.43$0.5756%0.75$93.43
$99.00$100.00Sep 25$0.38$0.38$0.6262%0.61$99.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Oct 2$1.21$1.21$3.7977%0.32$78.79
$80.00$75.00Sep 25$1.03$1.03$3.9779%0.26$78.97
$89.00$86.00Oct 2$1.40$1.40$1.6059%0.87$87.60
$85.00$82.00Oct 2$1.12$1.12$1.8867%0.60$83.88
$90.00$88.00Sep 2$0.99$0.99$1.0157%0.98$89.01

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.75, cheapest $0.74)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 21Aug 24$0.7482.0%45.9%
$91.00Aug 21Aug 24$0.7580.1%44.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 21Aug 24$0.7582.0%45.9%
$91.00Aug 21Aug 24$0.7680.1%44.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 1.74% of stock, avg 10.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Aug 21$0.89$0.70$1.59$89.41$92.591.74%
$91.50Aug 21$0.65$0.95$1.60$89.90$93.101.75%
$92.00Aug 21$0.45$1.26$1.71$90.29$93.711.87%
$90.00Aug 21$1.53$0.32$1.85$88.15$91.852.03%
$92.50Aug 21$0.32$1.62$1.94$90.56$94.442.13%
$93.00Aug 21$0.22$2.02$2.24$90.76$95.242.46%
$89.00Aug 21$2.33$0.14$2.47$86.53$91.472.71%
$94.00Aug 21$0.10$2.96$3.06$90.94$97.063.35%
$91.00Aug 24$1.64$1.46$3.10$87.90$94.103.40%
$92.00Aug 24$1.19$2.01$3.20$88.80$95.203.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.16% of stock, avg 6.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$87.50Aug 21$0.10$0.05$0.15$87.35$94.15
$94.00$88.00Aug 21$0.10$0.07$0.17$87.83$94.17
$94.00$89.00Aug 21$0.10$0.14$0.24$88.76$94.24
$93.00$87.50Aug 21$0.22$0.05$0.27$87.23$93.27
$93.00$88.00Aug 21$0.22$0.07$0.29$87.71$93.29
$93.00$89.00Aug 21$0.22$0.14$0.36$88.64$93.36
$92.50$87.50Aug 21$0.32$0.05$0.37$87.13$92.87
$92.50$88.00Aug 21$0.32$0.07$0.39$87.61$92.89
$94.00$90.00Aug 21$0.10$0.32$0.42$89.58$94.42
$92.50$89.00Aug 21$0.32$0.14$0.46$88.54$92.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 3.00, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
84/85101/102Sep 25$0.75$0.2533%3.00$84.25$101.75
83/84101/102Sep 25$0.69$0.3136%2.23$83.31$101.69
84/85103/104Aug 31$0.41$0.5963%0.69$84.59$103.41
84/8598/99Sep 11$0.67$0.3336%2.03$84.33$98.67
87/88103/104Aug 31$0.51$0.4951%1.04$87.49$103.51
81/8298/99Sep 11$0.58$0.4244%1.38$81.42$98.58
84/85101/102Sep 11$0.59$0.4143%1.44$84.41$101.59
84/8599/100Aug 31$0.47$0.5355%0.89$84.53$99.47
84/85100/101Aug 31$0.44$0.5657%0.79$84.56$100.44
82/83101/102Sep 25$0.63$0.3738%1.70$82.37$101.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 208 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$93.00$94.00$95.00Aug 24$0.05$0.9514%19.00
$89.00$90.00$91.00Aug 21$0.16$0.8432%5.25
$92.00$93.00$94.00Aug 24$0.08$0.9217%11.50
$85.00$87.50$90.00Sep 18$0.16$2.3413%14.62
$93.00$94.00$95.00Aug 26$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$88.00$90.00$92.00Sep 2$0.09$1.9116%21.22
$90.00$91.00$92.00Aug 24$0.09$0.9120%10.11
$92.00$93.00$94.00Aug 24$0.07$0.9317%13.29
$95.00$97.50$100.00Sep 18$0.12$2.3811%19.83
$88.00$89.00$90.00Aug 24$0.08$0.9218%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. 151 found (best net $-1.89, 150 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$82.001:2Aug 24-$1.89$6.11
$81.00$86.001:2Aug 26-$2.07$2.93
$80.00$85.001:2Sep 2-$3.82$1.18
$90.00$91.001:2Aug 21-$0.25$0.75
$100.00$105.001:2Sep 18-$1.20$3.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 25-$0.25$4.75
$80.00$75.001:2Oct 2-$0.39$4.61
$78.00$75.001:2Sep 2-$0.08$2.92
$89.00$88.001:2Aug 21$0.00$1.00
$88.00$87.001:2Aug 24-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 5.92%, avg 2.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.00Oct 2$5.400.446.3%5.92%12.26%890
$95.00Oct 2$6.100.484.1%6.69%10.83%381
$94.00Oct 2$6.550.493.0%7.18%10.23%1994
$98.00Oct 2$5.050.427.4%5.54%12.97%323
$100.00Oct 2$4.500.389.6%4.93%14.56%8568
$93.00Oct 2$6.900.521.9%7.56%9.52%5175
$92.00Oct 2$7.400.540.9%8.11%8.97%256
$96.00Oct 2$5.600.465.2%6.14%11.38%140
$102.00Oct 2$3.900.3611.8%4.28%16.09%--58
$99.00Oct 2$4.650.408.5%5.10%13.63%243

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 66,462
Total Puts 43,284
Put/Call Ratio 0.65
Net Difference 23,178

Prior's Put/Call Breakdown

Total Calls 95,157
Total Puts 41,571
Put/Call Ratio 0.44
Net Difference 53,586

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