Tour v526
INTC
INTEL CORP
$90.55 -1.71%
(8/21 11:00) ◀
|
Friday, August 21, 2026 (12:00pm)
January 2026
|
▶ (8/21 13:00)
◀ 8/21 12:00 ▶

Option Volume

Detail
ℹ
Current (08/21 12:00pm) 332,449
Calls: 198,731 (60%)
Puts: 133,718 (40%)
Prior (08/20) 428,545
Calls: 298,937 (70%)
Puts: 129,608 (30%)
Current vs Prior -22.42%
Calls: -33.52% (Calls)
Puts: +3.17% (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 -59.65%
Calls: -61.44%
Puts: -56.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 12:00pm) $96.73M
Calls: $58.99M (61%)
Puts: $37.73M (39%)
Prior (08/20) $235.85M
Calls: $188.15M (80%)
Puts: $47.70M (20%)
Current vs Prior -58.99%
Calls: -68.65%
Puts: -20.89%
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 -72.37%
Calls: -73.65%
Puts: -70.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 12:00pm) 0.67
Prior (08/20) 0.43
Current vs Prior +55.19%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +12.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 12:00pm) 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 1.69% | 3.57%1.69% | 7.51%1.69% | 15.11%
Prior 2.94% | 4.63%2.94% | 7.83%2.94% | 15.34%
Current vs Prior -42.56% | -23.04%-42.56% | -4.04%-42.56% | -1.50%
Prior 7-Day Avg 3.88% | 5.56%4.08% | 8.56%3.33% | 17.61%
Current vs 7-Day Avg -56.43% | -35.81%-58.58% | -12.32%-49.23% | -14.19%
Prior 7-Day Eod 2.94% | 4.63%2.94% | 7.83%2.94% | 15.34%
Current vs 7-Day Eod -42.56% | -23.04%-42.56% | -4.04%-42.56% | -1.50%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.24% | 5.86%
Calls: 5.00% | 7.32%
Puts: 5.48% | 4.40%
Prior 5.25% | 5.16%
Calls: 4.38% | 6.03%
Puts: 6.12% | 4.29%
Current vs Prior -0.19% | +13.57%
Prior 7-Day Avg 7.06% | 6.34%
Calls: 5.92% | 6.20%
Puts: 8.20% | 6.47%
Current vs 7-Day Avg -25.81% | -7.53%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($58.99M). Light premium activity with dollar volume down 59% vs prior. Bullish P/C ratio of 0.67. P/C ratio rising 55% - 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
12:00BULLISHBULLISHBULLISH
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 378 of results (avg 6.1%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 280.660.67$0.671.5%6.3K0.1615.1K
$75.00Aug 2115.4515.70$15.581.6%1601.002.6K
$85.00Sep 189.259.40$9.321.6%540.682.9K
$80.00Aug 2110.5010.70$10.601.9%1101.002.2K
$105.00Sep 182.062.10$2.081.9%2.0K0.2417.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 181.871.90$1.891.6%1.5K0.2028.5K
$95.00Sep 188.558.70$8.631.7%1090.5725.9K
$105.00Sep 1816.0516.35$16.201.9%530.769.9K
$97.50Sep 1810.2510.45$10.351.9%160.635.4K
$92.50Sep 187.007.15$7.082.1%1.5K0.517.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 68 found (avg $0.51, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 210.100.11$0.119.1%17.6K0.164.6K
$92.50Aug 210.060.07$0.0714.3%3.2K0.102.3K
$91.50Aug 210.160.19$0.1816.7%7.7K0.241.5K
$91.00Aug 210.290.31$0.306.7%14.2K0.375.5K
$90.00Aug 210.780.82$0.805.0%12.3K0.708.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 210.060.07$0.0714.3%11.1K0.106.8K
$90.00Aug 210.230.24$0.244.2%13.0K0.3019.6K
$91.00Aug 210.710.75$0.735.5%6.2K0.633.4K
$85.00Aug 240.090.10$0.1010.0%1.1K0.06458
$86.00Aug 240.140.17$0.1618.8%780.0994

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 302 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2117.9518.40$18.172.5%41.00220
$75.00Aug 2115.4515.70$15.581.6%1601.002.6K
$77.50Aug 2112.4513.95$13.2011.4%--1.00105
$80.00Aug 2110.5010.70$10.601.9%1101.002.2K
$82.00Aug 218.458.90$8.685.2%31.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 249.009.70$9.357.5%611.00507
$101.00Aug 249.8010.70$10.258.8%261.0065
$102.00Aug 2410.8012.00$11.4010.5%51.0049
$103.00Aug 2411.8013.45$12.6313.1%--1.0080
$104.00Aug 2412.7014.05$13.3810.1%101.00194

Most actively traded options today. High liquidity = easy entry/exit. 582 active (total vol 239.3K, top 17.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 210.100.11$0.119.1%17.6K0.164.6K
$91.00Aug 210.290.31$0.306.7%14.2K0.375.5K
$90.00Aug 210.780.82$0.805.0%12.3K0.708.9K
$95.00Aug 210.010.02$0.0250.0%10.0K0.0222.1K
$91.50Aug 210.160.19$0.1816.7%7.7K0.241.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.230.24$0.244.2%13.0K0.3019.6K
$89.00Aug 210.060.07$0.0714.3%11.1K0.106.8K
$88.00Aug 210.020.03$0.0333.3%8.4K0.0412.6K
$91.00Aug 210.710.75$0.735.5%6.2K0.633.4K
$80.00Aug 280.290.33$0.3112.9%5.0K0.085.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 6.2%, max 6.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Aug 21Oct 268.3%64.3%6.2%17.6K4.7K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Aug 21Oct 268.3%64.3%6.2%3.9K9.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 299 found (best R:R 0.56, avg 2.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$85.00Sep 25$3.20$1.80$3.2078%0.56$83.20
$74.00$75.00Sep 4$0.52$0.48$0.5293%0.92$74.52
$80.00$85.00Oct 2$3.25$1.75$3.2576%0.54$83.25
$75.00$76.00Aug 28$0.62$0.38$0.62100%0.61$75.62
$85.00$87.00Oct 2$0.95$1.05$0.9566%1.11$85.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$107.00$106.00Aug 26$0.55$0.45$0.55100%0.82$106.45
$105.00$104.00Aug 31$0.63$0.37$0.6389%0.59$104.37
$101.00$100.00Oct 2$0.53$0.47$0.5365%0.89$100.47
$94.00$93.00Sep 11$0.52$0.48$0.5257%0.92$93.48
$80.00$79.00Sep 11$0.13$0.87$0.1317%6.69$79.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 208 found (best R:R 0.33, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$94.00Sep 4$0.43$0.43$0.5756%0.75$93.43
$93.00$94.00Sep 11$0.45$0.45$0.5554%0.82$93.45
$103.00$104.00Sep 4$0.17$0.17$0.8381%0.20$103.17
$92.00$93.00Aug 24$0.28$0.28$0.7265%0.39$92.28
$93.00$94.00Aug 31$0.38$0.38$0.6258%0.61$93.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Oct 2$1.24$1.24$3.7676%0.33$78.76
$80.00$75.00Sep 25$1.10$1.10$3.9078%0.28$78.90
$90.00$87.50Sep 18$1.21$1.21$1.2955%0.94$88.79
$85.00$82.50Sep 18$0.87$0.87$1.6368%0.53$84.13
$89.00$88.00Oct 2$0.58$0.58$0.4258%1.38$88.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.88, cheapest $0.86)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 21Aug 24$0.8960.6%41.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 21Aug 24$0.8660.6%41.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 1.14% of stock, avg 9.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Aug 21$0.30$0.73$1.03$89.97$92.031.14%
$90.00Aug 21$0.80$0.24$1.04$88.96$91.041.15%
$91.50Aug 21$0.18$1.11$1.29$90.21$92.791.42%
$92.00Aug 21$0.11$1.53$1.64$90.36$93.641.81%
$89.00Aug 21$1.67$0.07$1.74$87.26$90.741.92%
$92.50Aug 21$0.07$1.99$2.06$90.44$94.562.27%
$93.00Aug 21$0.04$2.46$2.50$90.50$95.502.76%
$88.00Aug 21$2.62$0.03$2.65$85.35$90.652.93%
$90.00Aug 24$1.64$1.07$2.71$87.29$92.712.99%
$91.00Aug 24$1.19$1.59$2.78$88.22$93.783.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.12% of stock, avg 7.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$89.00Aug 21$0.04$0.07$0.11$88.89$93.11
$92.50$89.00Aug 21$0.07$0.07$0.14$88.86$92.64
$92.00$89.00Aug 21$0.11$0.07$0.18$88.82$92.18
$91.50$89.00Aug 21$0.18$0.07$0.25$88.75$91.75
$93.00$90.00Aug 21$0.04$0.24$0.28$89.72$93.28
$92.50$90.00Aug 21$0.07$0.24$0.31$89.69$92.81
$92.00$90.00Aug 21$0.11$0.24$0.35$89.65$92.35
$95.00$86.00Aug 24$0.24$0.16$0.40$85.60$95.40
$91.50$90.00Aug 21$0.18$0.24$0.42$89.58$91.92
$95.00$87.00Aug 24$0.24$0.26$0.50$86.50$95.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 1.33, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
84/8599/100Sep 4$0.57$0.4345%1.33$84.43$99.57
84/8597/98Sep 4$0.61$0.3940%1.56$84.39$97.61
86/8799/100Sep 4$0.62$0.3838%1.63$86.38$99.62
80/81100/101Sep 11$0.48$0.5252%0.92$80.52$100.48
86/8797/98Sep 4$0.66$0.3433%1.94$86.34$97.66
74/75100/101Sep 11$0.37$0.6362%0.59$74.63$100.37
84/8598/99Aug 31$0.46$0.5453%0.85$84.54$98.46
86/8799/100Sep 2$0.56$0.4443%1.27$86.44$99.56
84/85100/101Sep 4$0.51$0.4948%1.04$84.49$100.51
80/8199/100Sep 11$0.49$0.5149%0.96$80.51$99.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 204 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$88.00$89.00$90.00Aug 21$0.08$0.9225%11.50
$90.00$91.00$92.00Aug 24$0.08$0.9223%11.50
$91.00$92.00$93.00Aug 24$0.09$0.9120%10.11
$90.00$92.50$95.00Sep 18$0.14$2.3612%16.86
$87.00$88.00$89.00Aug 26$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Sep 18$0.08$2.4211%30.25
$89.00$90.00$91.00Aug 21$0.32$0.6852%2.12
$82.50$85.00$87.50Sep 18$0.15$2.3512%15.67
$88.00$89.00$90.00Aug 21$0.13$0.8726%6.69
$90.00$91.00$92.00Aug 24$0.11$0.8923%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 149 found (best net $-2.63, 144 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$81.00$85.001:2Aug 26-$2.63$1.37
$85.00$89.001:2Sep 2-$2.45$1.55
$88.00$89.001:2Aug 21-$0.72$0.28
$100.00$105.001:2Sep 18-$1.11$3.89
$91.00$91.501:2Aug 21-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 25-$0.20$4.80
$80.00$75.001:2Oct 2-$0.45$4.55
$89.00$88.001:2Aug 24-$0.15$0.85
$88.00$87.001:2Aug 24-$0.10$0.90
$87.00$86.001:2Aug 24-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 6.63%, avg 2.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Oct 2$6.000.464.9%6.63%11.54%1681
$94.00Oct 2$6.300.483.8%6.96%10.77%3894
$96.00Oct 2$5.550.446.0%6.13%12.15%640
$98.00Oct 2$4.900.418.2%5.41%13.64%423
$99.00Oct 2$4.600.399.3%5.08%14.41%2243
$93.00Oct 2$6.650.502.7%7.34%10.05%41175
$92.00Oct 2$7.100.521.6%7.84%9.44%1856
$100.00Oct 2$4.350.3710.4%4.80%15.24%192568
$97.00Oct 2$5.050.427.1%5.58%12.70%990
$91.00Oct 2$7.500.540.5%8.28%8.78%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 198,731
Total Puts 133,718
Put/Call Ratio 0.67
Net Difference 65,013

Prior's Put/Call Breakdown

Total Calls 298,937
Total Puts 129,608
Put/Call Ratio 0.43
Net Difference 169,329

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