Tour v526
INTC
INTEL CORP
$89.68 +2.78%
(8/25 09:40) ◀
|
Tuesday, August 25, 2026 (9:45am)
January 2026
|
▶ (8/25 09:50)
◀ 8/25 09:45 ▶

Option Volume

Detail
ℹ
Current (08/25 9:45am) 55,059
Calls: 42,750 (78%)
Puts: 12,309 (22%)
Prior (08/10) 148,624
Calls: 75,635 (51%)
Puts: 72,989 (49%)
Current vs Prior -62.95%
Calls: -43.48% (Calls)
Puts: -83.14% (Puts)
Prior 7-Day Total 5,424,549
Calls: 3,425,200 (63%)
Puts: 1,999,349 (37%)
Prior 7-Day Average 774,935
Calls: 489,314 (63%)
Puts: 285,621 (37%)
Current vs Prior 7-Day Avg -92.90%
Calls: -91.26%
Puts: -95.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25 9:45am) $13.86M
Calls: $11.36M (82%)
Puts: $2.51M (18%)
Prior (08/10) $29.10M
Calls: $17.85M (61%)
Puts: $11.24M (39%)
Current vs Prior -52.36%
Calls: -36.40%
Puts: -77.71%
Prior 7-Day Total $2.11B
Calls: $1.34B (64%)
Puts: $764.27M (36%)
Prior 7-Day Average $300.74M
Calls: $191.56M (64%)
Puts: $109.18M (36%)
Current vs Prior 7-Day Avg -95.39%
Calls: -94.07%
Puts: -97.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25 9:45am) 0.29
Prior (08/10) 0.96
Current vs Prior -70.16%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -50.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25 9:45am) 5,841,477
Calls: 2,935,990 (50%)
Puts: 2,905,487 (50%)
Prior (08/10) 5,469,221
Calls: 2,722,349 (50%)
Puts: 2,746,872 (50%)
Current vs Prior +6.81%
Prior 7-Day Total 42,346,491
Calls: 21,199,211 (50%)
Puts: 21,147,280 (50%)
Prior 7-Day Average 6,049,498
Calls: 3,028,458 (50%)
Puts: 3,021,040 (50%)
Current vs Prior 7-Day Avg -3.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/26) | Next (08/28)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 4.03% | 6.00%6.00% | 9.09%12.95% | 20.02%
Prior 1.33% | 4.46%6.34% | 9.18%12.75% | 20.36%
Current vs Prior +201.80% | +34.59%-5.35% | -0.97%+1.58% | -1.69%
Prior 7-Day Avg 3.33% | 5.37%3.96% | 8.42%3.73% | 16.95%
Current vs 7-Day Avg +20.73% | +11.63%+51.49% | +7.94%+247.39% | +18.11%
Prior 7-Day Eod 1.33% | 4.46%6.30% | 9.23%12.77% | 20.26%
Current vs 7-Day Eod +201.80% | +34.59%-4.82% | -1.56%+1.42% | -1.23%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.38% | 2.99%
Calls: 5.18% | 2.83%
Puts: 3.57% | 3.14%
Prior 10.84% | 4.10%
Calls: 11.69% | 3.86%
Puts: 10.00% | 4.35%
Current vs Prior -59.59% | -27.07%
Prior 7-Day Avg 6.51% | 5.26%
Calls: 5.67% | 5.75%
Puts: 7.34% | 4.78%
Current vs 7-Day Avg -32.72% | -43.19%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($11.36M) vs puts ($2.51M). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (42,750 calls vs 12,309 puts).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 259 of results (avg 6.6%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 282.292.35$2.322.6%2.1K0.507.8K
$89.00Aug 282.792.87$2.832.8%1950.56557
$87.00Sep 186.957.15$7.052.8%510.611.1K
$90.00Aug 312.632.71$2.673.0%2200.50834
$85.00Sep 188.108.35$8.233.0%720.673.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 2613.1513.45$13.302.3%11.0010
$95.00Sep 188.508.75$8.632.9%130.6125.8K
$89.00Aug 282.022.08$2.052.9%1370.442.1K
$100.00Sep 2512.7013.10$12.903.1%--0.69223
$90.00Aug 282.512.59$2.553.1%9430.516.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 59 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 260.050.06$0.0616.7%1680.031.4K
$96.00Aug 260.140.15$0.156.7%2240.08984
$95.00Aug 260.210.23$0.229.1%6830.111.8K
$94.00Aug 260.300.34$0.3212.5%5070.15857
$93.00Aug 260.460.49$0.486.2%6560.212.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 260.210.24$0.2213.6%2280.121.2K
$86.00Aug 260.340.39$0.3713.5%2780.172.4K
$87.00Aug 260.530.59$0.5610.7%3210.241.1K
$88.00Aug 260.800.86$0.837.2%3980.322.3K
$80.00Aug 280.160.18$0.1711.8%5370.0610.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Aug 2615.6517.20$16.439.4%21.003
$74.00Aug 2614.8016.00$15.407.8%41.0018
$75.00Aug 2613.8015.10$14.459.0%11.0023
$77.00Aug 2611.7513.10$12.4310.9%80.9931
$79.00Aug 269.8511.30$10.5813.7%320.9913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 268.8010.20$9.5014.7%21.0071
$100.00Aug 269.9511.95$10.9518.3%--1.0088
$101.00Aug 2611.1012.80$11.9514.2%11.0028
$103.00Aug 2613.1513.45$13.302.3%11.0010
$104.00Aug 2613.0516.00$14.5320.3%--1.00118

Most actively traded options today. High liquidity = easy entry/exit. 398 active (total vol 45.9K, top 5.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 261.381.43$1.403.6%5.8K0.488.9K
$91.00Aug 260.981.03$1.005.0%2.4K0.382.7K
$90.00Aug 282.292.35$2.322.6%2.1K0.507.8K
$96.00Sep 41.671.75$1.714.7%2.0K0.292.4K
$99.00Sep 41.101.20$1.158.7%2.0K0.21447
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 261.181.23$1.214.1%3.6K0.421.7K
$90.00Aug 282.512.59$2.553.1%9430.516.5K
$80.00Aug 280.160.18$0.1711.8%5370.0610.2K
$84.00Aug 280.540.58$0.567.1%5310.171.3K
$88.00Aug 260.800.86$0.837.2%3980.322.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 22.5%, max 27.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Aug 26Oct 275.7%59.4%27.4%121697
$87.00Aug 26Oct 275.3%59.8%26.0%2521.7K
$89.00Aug 26Oct 273.2%58.7%24.7%7491.1K
$94.00Aug 26Oct 276.6%62.3%22.9%5141.0K
$88.00Aug 26Oct 273.6%60.1%22.5%8141.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Aug 26Oct 275.7%59.4%27.4%2782.5K
$87.00Aug 26Oct 275.3%59.8%26.0%3211.1K
$89.00Aug 26Oct 273.2%58.7%24.7%3.6K1.9K
$94.00Aug 26Oct 276.6%62.3%22.9%--1.4K
$88.00Aug 26Oct 273.6%60.1%22.5%4012.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 293 found (best R:R 1.63, avg 2.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$82.00Sep 4$0.38$0.62$0.3884%1.63$81.38
$95.00$100.00Sep 9$0.79$4.21$0.7934%5.33$95.79
$83.00$85.00Sep 25$1.09$0.91$1.0970%0.83$84.09
$81.00$85.00Oct 2$2.58$1.42$2.5874%0.55$83.58
$89.00$90.00Oct 2$0.32$0.68$0.3256%2.12$89.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$104.00Sep 4$0.50$0.50$0.5089%1.00$104.50
$102.00$101.00Aug 28$0.55$0.45$0.5593%0.82$101.45
$105.00$104.00Aug 28$0.62$0.38$0.62100%0.61$104.38
$96.00$95.00Sep 2$0.45$0.55$0.4574%1.22$95.55
$94.00$93.00Aug 26$0.63$0.37$0.6384%0.59$93.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 200 found (best R:R 0.55, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$91.00$94.00Sep 9$1.59$1.59$1.4152%1.13$92.59
$94.00$95.00Sep 9$0.39$0.39$0.6163%0.64$94.39
$97.00$98.00Sep 11$0.30$0.30$0.7069%0.43$97.30
$103.00$104.00Sep 25$0.26$0.26$0.7474%0.35$103.26
$98.00$99.00Sep 2$0.19$0.19$0.8180%0.23$98.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$89.00$80.00Sep 9$3.18$3.18$5.8255%0.55$85.82
$80.00$75.00Sep 25$1.08$1.08$3.9277%0.28$78.92
$80.00$75.00Oct 2$1.15$1.15$3.8576%0.30$78.85
$82.00$81.00Oct 2$0.40$0.40$0.6071%0.67$81.60
$84.00$83.00Sep 25$0.43$0.43$0.5768%0.75$83.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.30, cheapest $2.93)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 28Sep 18$3.1273.1%61.7%
$91.00Aug 26Aug 28$0.8973.9%71.7%
$88.00Aug 26Aug 28$0.8673.6%71.5%
$89.00Aug 26Aug 28$0.9073.2%71.6%
$90.00Aug 26Aug 28$0.9272.5%71.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 28Sep 18$2.9373.1%61.5%
$91.00Aug 26Aug 28$0.8673.9%71.7%
$88.00Aug 26Aug 28$0.7973.6%71.5%
$89.00Aug 26Aug 28$0.8473.2%71.6%
$90.00Aug 26Aug 28$0.8772.5%71.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 3.43% of stock, avg 10.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 26$1.40$1.68$3.08$86.92$93.083.43%
$89.00Aug 26$1.93$1.21$3.14$85.86$92.143.50%
$91.00Aug 26$1.00$2.27$3.27$87.73$94.273.65%
$88.00Aug 26$2.57$0.83$3.40$84.60$91.403.79%
$92.00Aug 26$0.70$3.00$3.70$88.30$95.704.13%
$87.00Aug 26$3.30$0.56$3.86$83.14$90.864.30%
$93.00Aug 26$0.48$3.75$4.23$88.77$97.234.72%
$86.00Aug 26$4.13$0.37$4.50$81.50$90.505.02%
$94.00Aug 26$0.32$4.38$4.70$89.30$98.705.24%
$90.00Aug 28$2.32$2.55$4.87$85.13$94.875.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.60% of stock, avg 7.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$85.00Aug 26$0.32$0.22$0.54$84.46$94.54
$94.00$86.00Aug 26$0.32$0.37$0.69$85.31$94.69
$93.00$85.00Aug 26$0.48$0.22$0.70$84.30$93.70
$93.00$86.00Aug 26$0.48$0.37$0.85$85.15$93.85
$94.00$87.00Aug 26$0.32$0.56$0.88$86.12$94.88
$93.00$87.00Aug 26$0.48$0.56$1.04$85.96$94.04
$92.00$85.00Aug 26$0.70$0.22$0.92$84.08$92.92
$92.00$86.00Aug 26$0.70$0.37$1.07$84.93$93.07
$92.00$87.00Aug 26$0.70$0.56$1.26$85.74$93.26
$94.00$88.00Aug 26$0.32$0.83$1.15$86.85$95.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 3.00, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
83/8499/100Sep 25$0.75$0.2535%3.00$83.25$99.75
82/8399/100Sep 25$0.69$0.3137%2.23$82.31$99.69
80/8199/100Sep 25$0.64$0.3642%1.78$80.36$99.64
73/7497/98Sep 11$0.41$0.5962%0.69$73.59$97.41
84/8597/98Sep 11$0.64$0.3638%1.78$84.36$97.64
81/8297/98Sep 11$0.55$0.4547%1.22$81.45$97.55
78/7997/98Sep 11$0.47$0.5354%0.89$78.53$97.47
76/7797/98Sep 11$0.43$0.5758%0.75$76.57$97.43
82/8397/98Sep 11$0.57$0.4344%1.33$82.43$97.57
79/8097/98Sep 11$0.49$0.5152%0.96$79.51$97.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$100.00$105.00Sep 9$0.20$4.8019%24.00
$91.00$92.00$93.00Aug 26$0.08$0.9217%11.50
$92.00$93.00$94.00Aug 26$0.06$0.9413%15.67
$87.00$88.00$89.00Aug 26$0.09$0.9118%10.11
$90.00$91.00$92.00Aug 26$0.10$0.9019%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$88.00$89.00$90.00Aug 26$0.09$0.9120%10.11
$86.00$87.00$88.00Aug 26$0.08$0.9216%11.50
$88.00$89.00$90.00Aug 28$0.07$0.9313%13.29
$86.00$87.00$88.00Aug 31$0.06$0.9411%15.67
$87.00$88.00$89.00Aug 28$0.07$0.9313%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $-3.27, 133 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$78.00$84.001:2Sep 11-$3.27$2.73
$95.00$100.001:2Sep 9-$0.72$4.28
$100.00$105.001:2Sep 9-$0.33$4.67
$80.00$84.001:2Sep 2-$3.31$0.69
$91.00$94.001:2Sep 9-$1.10$1.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 25-$0.10$4.90
$80.00$75.001:2Oct 2-$0.44$4.56
$86.00$85.001:2Aug 26-$0.07$0.93
$83.00$82.001:2Aug 26$0.00$1.00
$85.00$84.001:2Aug 26-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 5.85%, avg 2.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$94.00Oct 2$5.250.454.8%5.85%10.67%7171
$95.00Oct 2$4.900.435.9%5.46%11.40%2221
$93.00Oct 2$5.600.473.7%6.24%9.95%--259
$96.00Oct 2$4.500.417.0%5.02%12.07%1479
$90.00Oct 2$6.850.540.4%7.64%8.00%168283
$97.00Oct 2$4.100.398.2%4.57%12.73%583
$92.00Oct 2$5.800.492.6%6.47%9.05%1378
$91.00Oct 2$6.200.511.5%6.91%8.39%179
$100.00Oct 2$3.450.3311.5%3.85%15.35%201.1K
$99.00Oct 2$3.450.3510.4%3.85%14.24%--65

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 42,750
Total Puts 12,309
Put/Call Ratio 0.29
Net Difference 30,441

Prior's Put/Call Breakdown

Total Calls 75,635
Total Puts 72,989
Put/Call Ratio 0.96
Net Difference 2,646

Prior 7-Day Put/Call Summary

Total Calls 3,425,200
Total Puts 1,999,349
Average Put/Call Ratio 0.59
Ratio Trend Falling

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