Tour v526
INTC
INTEL CORP
$90.06 -2.25%
(8/21 10:00) ◀
|
Friday, August 21, 2026 (11:00am)
January 2026
|
▶ (8/21 12:00)
◀ 8/21 11:00 ▶

Option Volume

Detail
ℹ
Current (08/21 11:00am) 250,304
Calls: 148,247 (59%)
Puts: 102,057 (41%)
Prior (08/20) 136,728
Calls: 95,157 (70%)
Puts: 41,571 (30%)
Current vs Prior +83.07%
Calls: +55.79% (Calls)
Puts: +145.50% (Puts)
Prior 7-Day Total 5,766,856
Calls: 3,607,794 (63%)
Puts: 2,159,062 (37%)
Prior 7-Day Average 823,836
Calls: 515,399 (63%)
Puts: 308,437 (37%)
Current vs Prior 7-Day Avg -69.62%
Calls: -71.24%
Puts: -66.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 11:00am) $72.38M
Calls: $41.60M (57%)
Puts: $30.78M (43%)
Prior (08/20) $120.11M
Calls: $106.61M (89%)
Puts: $13.51M (11%)
Current vs Prior -39.74%
Calls: -60.98%
Puts: +127.88%
Prior 7-Day Total $2.45B
Calls: $1.57B (64%)
Puts: $883.23M (36%)
Prior 7-Day Average $350.05M
Calls: $223.88M (64%)
Puts: $126.18M (36%)
Current vs Prior 7-Day Avg -79.32%
Calls: -81.42%
Puts: -75.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 11:00am) 0.69
Prior (08/20) 0.44
Current vs Prior +57.58%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +14.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 11:00am) 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 41,978,019
Calls: 20,924,060 (50%)
Puts: 21,053,959 (50%)
Prior 7-Day Average 5,996,859
Calls: 2,989,151 (50%)
Puts: 3,007,708 (50%)
Current vs Prior 7-Day Avg +6.30%
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 2.05% | 3.89%2.05% | 7.69%2.05% | 15.32%
Prior 2.94% | 4.63%2.94% | 7.83%2.94% | 15.34%
Current vs Prior -30.18% | -16.17%-30.18% | -1.70%-30.18% | -0.11%
Prior 7-Day Avg 3.88% | 5.56%4.08% | 8.56%3.33% | 17.61%
Current vs 7-Day Avg -47.04% | -30.08%-49.65% | -10.17%-38.29% | -12.99%
Prior 7-Day Eod 2.94% | 4.63%2.94% | 7.83%2.94% | 15.34%
Current vs 7-Day Eod -30.18% | -16.17%-30.18% | -1.70%-30.18% | -0.11%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.20% | 5.50%
Calls: 4.41% | 3.97%
Puts: 5.98% | 7.04%
Prior 5.25% | 5.16%
Calls: 4.38% | 6.03%
Puts: 6.12% | 4.29%
Current vs Prior -0.95% | +6.59%
Prior 7-Day Avg 7.06% | 6.34%
Calls: 5.92% | 6.20%
Puts: 8.20% | 6.47%
Current vs 7-Day Avg -26.38% | -13.21%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 83% vs prior. Bullish P/C ratio of 0.69. P/C ratio rising 58% - 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
11:00BULLISHBULLISHBULLISH
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 338 of results (avg 6.4%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2114.9515.20$15.081.7%1581.002.6K
$100.00Sep 182.932.99$2.962.0%2.2K0.3143.4K
$83.00Aug 217.007.15$7.082.1%80.99493
$87.50Sep 187.507.70$7.602.6%130.60806
$85.00Sep 188.909.15$9.032.8%330.672.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 185.956.05$6.001.7%7410.4629.4K
$88.00Aug 282.162.20$2.181.8%7020.381.9K
$95.00Sep 188.909.10$9.002.2%940.5825.9K
$100.00Sep 1812.5012.80$12.652.4%750.6917.6K
$104.00Aug 2113.6514.00$13.832.5%21.00160

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 210.050.06$0.0616.7%2.7K0.072.3K
$92.00Aug 210.090.10$0.1010.0%11.7K0.124.6K
$91.50Aug 210.150.16$0.166.3%2.6K0.191.5K
$91.00Aug 210.260.28$0.277.4%8.7K0.285.5K
$90.00Aug 210.660.69$0.684.4%7.9K0.528.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 210.100.12$0.1118.2%7.7K0.1212.6K
$89.00Aug 210.240.26$0.258.0%10.2K0.256.8K
$90.00Aug 210.570.59$0.583.4%10.6K0.4819.6K
$87.00Aug 240.380.43$0.4112.2%3040.19806
$88.00Aug 240.610.67$0.649.4%8290.28820

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 295 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2614.5016.60$15.5513.5%--1.0015
$76.00Aug 2613.6016.10$14.8516.8%--1.0012
$75.00Aug 2814.8515.70$15.275.6%--1.0018
$72.50Aug 2117.0018.65$17.839.3%--1.00220
$75.00Aug 2114.9515.20$15.081.7%1581.002.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 213.804.20$4.0010.0%1611.006.1K
$95.00Aug 214.805.10$4.956.1%3531.0019.0K
$96.00Aug 215.806.05$5.934.2%1511.004.4K
$97.00Aug 216.807.05$6.933.6%1571.003.6K
$97.50Aug 217.307.60$7.454.0%2031.005.7K

Most actively traded options today. High liquidity = easy entry/exit. 554 active (total vol 183.1K, top 11.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 210.090.10$0.1010.0%11.7K0.124.6K
$95.00Aug 210.010.02$0.0250.0%8.9K0.0222.1K
$91.00Aug 210.260.28$0.277.4%8.7K0.285.5K
$90.00Aug 210.660.69$0.684.4%7.9K0.528.9K
$93.00Aug 210.030.04$0.0425.0%5.0K0.053.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.570.59$0.583.4%10.6K0.4819.6K
$89.00Aug 210.240.26$0.258.0%10.2K0.256.8K
$88.00Aug 210.100.12$0.1118.2%7.7K0.1212.6K
$80.00Aug 280.360.39$0.387.9%4.9K0.095.0K
$91.00Aug 211.141.21$1.176.0%4.8K0.723.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 16.0%, max 21.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 21Oct 274.4%61.3%21.3%3445.7K
$90.00Aug 21Oct 271.6%61.1%17.2%7.9K8.9K
$91.00Aug 21Oct 270.6%64.5%9.5%8.7K5.6K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 21Oct 274.4%61.3%21.3%10.2K7.0K
$90.00Aug 21Oct 271.6%61.1%17.2%10.6K19.8K
$91.00Aug 21Oct 270.6%64.5%9.5%4.8K3.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 306 found (best R:R 2.70, avg 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$76.00Aug 28$0.27$0.73$0.27100%2.70$75.27
$80.00$85.00Oct 2$3.11$1.89$3.1175%0.61$83.11
$80.00$85.00Sep 25$3.20$1.80$3.2077%0.56$83.20
$77.00$78.00Sep 4$0.58$0.42$0.5890%0.72$77.58
$100.00$105.00Sep 18$0.95$4.05$0.9531%4.26$100.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$103.00$102.00Aug 24$0.37$0.63$0.37100%1.70$102.63
$103.00$100.00Sep 2$1.97$1.03$1.9785%0.52$101.03
$107.00$106.00Aug 21$0.57$0.43$0.57100%0.75$106.43
$103.00$102.00Aug 31$0.48$0.52$0.4888%1.08$102.52
$99.00$98.00Aug 26$0.55$0.45$0.5589%0.82$98.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 208 found (best R:R 0.36, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$99.00$100.00Sep 2$0.24$0.24$0.7676%0.32$99.24
$96.00$97.00Oct 2$0.45$0.45$0.5556%0.82$96.45
$91.00$91.50Aug 21$0.11$0.11$0.3972%0.28$91.11
$103.00$104.00Oct 2$0.30$0.30$0.7068%0.43$103.30
$94.00$95.00Aug 26$0.23$0.23$0.7772%0.30$94.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Oct 2$1.32$1.32$3.6875%0.36$78.68
$80.00$75.00Sep 25$1.13$1.13$3.8777%0.29$78.87
$90.00$87.50Sep 18$1.25$1.25$1.2554%1.00$88.75
$87.50$85.00Sep 18$1.07$1.07$1.4360%0.75$86.43
$86.00$85.00Oct 2$0.52$0.52$0.4863%1.08$85.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.83, cheapest $0.83)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Aug 24$0.8371.6%42.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Aug 24$0.8371.6%42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 1.40% of stock, avg 10.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$0.68$0.58$1.26$88.74$91.261.40%
$91.00Aug 21$0.27$1.17$1.44$89.56$92.441.60%
$89.00Aug 21$1.35$0.25$1.60$87.40$90.601.78%
$91.50Aug 21$0.16$1.57$1.73$89.77$93.231.92%
$92.00Aug 21$0.10$2.00$2.10$89.90$94.102.33%
$88.00Aug 21$2.17$0.11$2.28$85.72$90.282.53%
$92.50Aug 21$0.06$2.49$2.55$89.95$95.052.83%
$87.50Aug 21$2.64$0.07$2.71$84.79$90.213.01%
$90.00Aug 24$1.51$1.41$2.92$87.08$92.923.24%
$93.00Aug 21$0.04$3.00$3.04$89.96$96.043.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.12% of stock, avg 6.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.50$87.00Aug 21$0.06$0.05$0.11$86.89$92.61
$92.50$87.50Aug 21$0.06$0.07$0.13$87.37$92.63
$92.00$87.00Aug 21$0.10$0.05$0.15$86.85$92.15
$92.00$87.50Aug 21$0.10$0.07$0.17$87.33$92.17
$92.50$88.00Aug 21$0.06$0.11$0.17$87.83$92.67
$92.00$88.00Aug 21$0.10$0.11$0.21$87.79$92.21
$91.50$87.00Aug 21$0.16$0.05$0.21$86.79$91.71
$91.50$87.50Aug 21$0.16$0.07$0.23$87.27$91.73
$91.50$88.00Aug 21$0.16$0.11$0.27$87.73$91.77
$92.50$89.00Aug 21$0.06$0.25$0.31$88.69$92.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 1.04, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
83/8499/100Sep 2$0.51$0.4952%1.04$83.49$99.51
80/8199/100Sep 2$0.41$0.5961%0.69$80.59$99.41
85/8699/100Sep 2$0.57$0.4345%1.33$85.43$99.57
81/8297/98Sep 11$0.60$0.4042%1.50$81.40$97.60
84/85100/101Aug 31$0.45$0.5556%0.82$84.55$100.45
84/8599/100Sep 2$0.53$0.4748%1.13$84.47$99.53
76/77100/101Aug 31$0.25$0.7576%0.33$76.75$100.25
81/8299/100Sep 2$0.43$0.5758%0.75$81.57$99.43
84/8596/97Aug 31$0.55$0.4546%1.22$84.45$96.55
76/7796/97Aug 31$0.35$0.6565%0.54$76.65$96.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 191 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Sep 18$0.05$2.4512%49.00
$88.00$89.00$90.00Aug 21$0.15$0.8536%5.67
$89.00$90.00$91.00Aug 21$0.26$0.7447%2.85
$92.50$95.00$97.50Sep 18$0.12$2.3811%19.83
$88.00$89.00$90.00Aug 24$0.09$0.9121%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$92.50$95.00Sep 18$0.10$2.4012%24.00
$89.00$90.00$91.00Aug 21$0.26$0.7447%2.85
$90.00$91.00$92.00Aug 24$0.08$0.9220%11.50
$95.00$97.50$100.00Sep 18$0.11$2.3910%21.73
$88.00$89.00$90.00Aug 24$0.09$0.9121%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-1.57, 141 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$81.00$85.001:2Aug 26-$1.57$2.43
$85.00$89.001:2Sep 2-$2.28$1.72
$88.00$89.001:2Aug 21-$0.53$0.47
$100.00$105.001:2Sep 18-$1.06$3.94
$93.00$94.001:2Aug 21$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 25-$0.30$4.70
$80.00$75.001:2Oct 2-$0.49$4.51
$79.00$76.001:2Aug 26$0.00$3.00
$87.00$86.001:2Aug 24-$0.09$0.91
$88.00$87.001:2Aug 24-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 5.94%, avg 2.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$96.00Oct 2$5.350.446.6%5.94%12.54%140
$95.00Oct 2$5.700.455.5%6.33%11.81%1481
$98.00Oct 2$4.750.408.8%5.27%14.09%423
$94.00Oct 2$6.050.474.4%6.72%11.09%2294
$97.00Oct 2$5.050.417.7%5.61%13.31%990
$92.00Oct 2$6.900.512.1%7.66%9.82%1856
$93.00Oct 2$6.450.493.3%7.16%10.43%14175
$99.00Oct 2$4.450.389.9%4.94%14.87%743
$100.00Oct 2$4.250.3611.0%4.72%15.76%186568
$91.00Oct 2$7.250.531.0%8.05%9.09%1456

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 148,247
Total Puts 102,057
Put/Call Ratio 0.69
Net Difference 46,190

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 3,607,794
Total Puts 2,159,062
Average Put/Call Ratio 0.60
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