Tour v526
INTC
INTEL CORP
$89.83 +2.95%
(8/25 09:45) ◀
|
Tuesday, August 25, 2026 (9:50am)
January 2026
|
▶ (8/25 09:55)
◀ 8/25 09:50 ▶

Option Volume

Detail
ℹ
Current (08/25 9:50am) 66,371
Calls: 52,118 (79%)
Puts: 14,253 (21%)
Prior (08/10) 172,156
Calls: 83,412 (48%)
Puts: 88,744 (52%)
Current vs Prior -61.45%
Calls: -37.52% (Calls)
Puts: -83.94% (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 -91.44%
Calls: -89.35%
Puts: -95.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25 9:50am) $16.91M
Calls: $13.95M (83%)
Puts: $2.96M (17%)
Prior (08/10) $38.01M
Calls: $21.04M (55%)
Puts: $16.97M (45%)
Current vs Prior -55.52%
Calls: -33.70%
Puts: -82.57%
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 -94.38%
Calls: -92.72%
Puts: -97.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25 9:50am) 0.27
Prior (08/10) 1.06
Current vs Prior -74.30%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -53.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25 9:50am) 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 3.94% | 5.90%5.90% | 9.03%13.00% | 19.98%
Prior 1.33% | 4.46%6.34% | 9.18%12.75% | 20.36%
Current vs Prior +195.46% | +32.37%-6.92% | -1.62%+2.02% | -1.86%
Prior 7-Day Avg 3.33% | 5.37%3.96% | 8.42%3.73% | 16.95%
Current vs 7-Day Avg +18.19% | +9.78%+48.99% | +7.23%+248.91% | +17.91%
Prior 7-Day Eod 1.33% | 4.46%6.30% | 9.23%12.77% | 20.26%
Current vs 7-Day Eod +195.46% | +32.37%-6.39% | -2.21%+1.86% | -1.39%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.37% | 3.71%
Calls: 3.61% | 4.59%
Puts: 3.13% | 2.83%
Prior 10.84% | 4.10%
Calls: 11.69% | 3.86%
Puts: 10.00% | 4.35%
Current vs Prior -68.91% | -9.51%
Prior 7-Day Avg 6.51% | 5.26%
Calls: 5.67% | 5.75%
Puts: 7.34% | 4.78%
Current vs 7-Day Avg -48.23% | -29.51%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($13.95M) vs puts ($2.96M). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (52,118 calls vs 14,253 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
09:50BULLISHBULLISHBULLISH
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 285 of results (avg 6.7%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 182.352.40$2.382.1%8030.2857.2K
$90.00Aug 261.401.43$1.422.1%6.6K0.498.9K
$85.00Sep 188.208.40$8.302.4%770.673.6K
$90.00Aug 282.302.36$2.332.6%2.6K0.507.8K
$90.00Sep 185.505.65$5.582.7%5800.528.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 281.531.56$1.551.9%1790.372.5K
$87.00Aug 281.201.23$1.212.5%1150.305.8K
$90.00Aug 282.442.51$2.472.8%9850.506.5K
$85.00Sep 183.203.30$3.253.1%850.3326.7K
$90.00Aug 261.571.62$1.603.1%3960.511.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.49, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 260.130.14$0.147.1%2920.08984
$98.00Aug 260.060.07$0.0714.3%1820.041.4K
$97.00Aug 260.090.10$0.1010.0%550.05652
$95.00Aug 260.190.23$0.2119.0%8780.111.8K
$94.00Aug 260.300.34$0.3212.5%6060.16857
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 260.060.07$0.0714.3%2800.041.4K
$85.00Aug 260.180.21$0.2015.0%2520.101.2K
$86.00Aug 260.300.34$0.3212.5%3640.152.4K
$87.00Aug 260.480.54$0.5111.8%4460.221.1K
$88.00Aug 260.740.77$0.763.9%6620.312.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Aug 2616.3517.30$16.835.6%61.003
$74.00Aug 2615.4516.20$15.834.7%81.0018
$75.00Aug 2614.5515.20$14.884.4%21.0023
$76.00Aug 2612.6514.45$13.5513.3%61.0017
$77.00Aug 2611.7513.45$12.6013.5%101.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 2613.0515.90$14.4819.7%--0.99118
$101.00Aug 2610.7512.80$11.7817.4%10.9928
$103.00Aug 2612.7513.50$13.135.7%10.9910
$100.00Aug 269.8011.90$10.8519.4%--0.9888
$107.00Aug 2816.5518.60$17.5811.7%--0.9890

Most actively traded options today. High liquidity = easy entry/exit. 423 active (total vol 55.2K, top 6.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 261.401.43$1.422.1%6.6K0.498.9K
$91.00Aug 260.981.02$1.004.0%2.6K0.392.7K
$90.00Aug 282.302.36$2.332.6%2.6K0.507.8K
$96.00Sep 41.661.78$1.727.0%2.0K0.292.4K
$99.00Sep 41.111.20$1.167.8%2.0K0.21447
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 261.101.15$1.134.4%3.8K0.411.7K
$90.00Aug 282.442.51$2.472.8%9850.506.5K
$88.00Aug 260.740.77$0.763.9%6620.312.3K
$84.00Aug 280.490.54$0.529.6%5400.161.3K
$80.00Aug 280.150.17$0.1612.5%5390.0610.2K

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 19.6%, max 25.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Aug 26Oct 273.8%59.0%25.0%161697
$87.00Aug 26Oct 273.1%59.2%23.6%3831.7K
$88.00Aug 26Oct 272.1%59.1%21.9%8701.3K
$90.00Aug 26Oct 271.9%59.0%21.9%6.8K9.1K
$89.00Aug 26Oct 271.2%59.3%20.1%1.2K1.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Aug 26Oct 273.8%59.0%25.0%3642.5K
$87.00Aug 26Oct 273.1%59.2%23.6%4461.1K
$88.00Aug 26Oct 272.1%59.1%21.9%6672.4K
$90.00Aug 26Oct 271.9%59.0%21.9%3971.6K
$89.00Aug 26Oct 271.2%59.3%20.1%3.8K1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 285 found (best R:R 0.50, avg 2.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$83.00Aug 31$1.33$0.67$1.3390%0.50$82.33
$100.00$105.00Sep 9$0.34$4.66$0.3422%13.71$100.34
$85.00$86.00Oct 2$0.36$0.64$0.3665%1.78$85.36
$89.00$90.00Sep 9$0.28$0.72$0.2857%2.57$89.28
$81.00$85.00Oct 2$2.57$1.43$2.5774%0.56$83.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$102.00$101.00Aug 28$0.55$0.45$0.5595%0.82$101.45
$97.00$96.00Aug 26$0.60$0.40$0.6095%0.67$96.40
$105.00$104.00Sep 4$0.57$0.43$0.5788%0.75$104.43
$103.00$102.00Sep 4$0.62$0.38$0.6286%0.61$102.38
$99.00$98.00Aug 31$0.65$0.35$0.6587%0.54$98.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 200 found (best R:R 0.58, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$94.00$95.00Sep 9$0.68$0.68$0.3260%2.12$94.68
$90.00$91.00Sep 2$0.50$0.50$0.5048%1.00$90.50
$98.00$99.00Sep 2$0.19$0.19$0.8179%0.23$98.19
$92.00$93.00Sep 4$0.41$0.41$0.5956%0.69$92.41
$91.00$92.00Sep 2$0.44$0.44$0.5653%0.79$91.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$89.00$80.00Sep 9$3.30$3.30$5.7056%0.58$85.70
$80.00$75.00Oct 2$1.18$1.18$3.8276%0.31$78.82
$80.00$75.00Sep 25$1.02$1.02$3.9878%0.26$78.98
$85.00$83.00Oct 2$0.83$0.83$1.1765%0.71$84.17
$82.00$81.00Oct 2$0.41$0.41$0.5972%0.69$81.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.31, cheapest $3.19)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 28Sep 18$3.1971.9%61.9%
$88.00Aug 26Aug 28$0.8472.1%70.0%
$89.00Aug 26Aug 28$0.8971.2%70.4%
$91.00Aug 26Aug 28$0.8971.9%71.2%
$90.00Aug 26Aug 28$0.9171.9%71.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 28Sep 18$2.9571.9%62.0%
$88.00Aug 26Aug 28$0.7972.1%70.0%
$89.00Aug 26Aug 28$0.8571.2%70.4%
$91.00Aug 26Aug 28$0.9071.9%71.2%
$90.00Aug 26Aug 28$0.8771.9%71.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 3.36% of stock, avg 10.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 26$1.42$1.60$3.02$86.98$93.023.36%
$89.00Aug 26$1.94$1.13$3.07$85.93$92.073.42%
$91.00Aug 26$1.00$2.17$3.17$87.83$94.173.53%
$88.00Aug 26$2.59$0.76$3.35$84.65$91.353.73%
$92.00Aug 26$0.70$2.86$3.56$88.44$95.563.96%
$87.00Aug 26$3.28$0.51$3.79$83.21$90.794.22%
$93.00Aug 26$0.47$3.65$4.12$88.88$97.124.59%
$86.00Aug 26$4.10$0.32$4.42$81.58$90.424.92%
$90.00Aug 28$2.33$2.47$4.80$85.20$94.805.34%
$89.00Aug 28$2.83$1.98$4.81$84.19$93.815.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 233 found (cheapest 0.58% of stock, avg 7.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$85.00Aug 26$0.32$0.20$0.52$84.48$94.52
$94.00$86.00Aug 26$0.32$0.32$0.64$85.36$94.64
$93.00$85.00Aug 26$0.47$0.20$0.67$84.33$93.67
$93.00$86.00Aug 26$0.47$0.32$0.79$85.21$93.79
$94.00$87.00Aug 26$0.32$0.51$0.83$86.17$94.83
$93.00$87.00Aug 26$0.47$0.51$0.98$86.02$93.98
$92.00$85.00Aug 26$0.70$0.20$0.90$84.10$92.90
$92.00$86.00Aug 26$0.70$0.32$1.02$84.98$93.02
$94.00$88.00Aug 26$0.32$0.76$1.08$86.92$95.08
$92.00$87.00Aug 26$0.70$0.51$1.21$85.79$93.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 1.78, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8199/100Sep 25$0.64$0.3642%1.78$80.36$99.64
85/8699/100Sep 11$0.66$0.3439%1.94$85.34$99.66
82/8399/100Sep 25$0.67$0.3337%2.03$82.33$99.67
84/8598/99Sep 2$0.50$0.5053%1.00$84.50$98.50
85/8696/97Sep 11$0.70$0.3032%2.33$85.30$96.70
85/8698/99Sep 11$0.65$0.3537%1.86$85.35$98.65
82/8398/98Sep 18$0.32$0.1839%1.78$82.68$97.82
84/8599/100Sep 2$0.45$0.5556%0.82$84.55$99.45
86/8798/99Sep 2$0.56$0.4444%1.27$86.44$98.56
82/8298/98Sep 18$0.30$0.2040%1.50$82.20$97.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$72.50$75.00$77.50Sep 18$0.05$2.456%49.00
$91.00$92.00$93.00Aug 26$0.07$0.9317%13.29
$89.00$90.00$91.00Aug 26$0.10$0.9021%9.00
$89.00$90.00$91.00Aug 28$0.06$0.9413%15.67
$93.00$94.00$95.00Aug 28$0.05$0.9510%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$86.00$87.00$88.00Aug 26$0.06$0.9415%15.67
$89.00$90.00$91.00Aug 26$0.10$0.9021%9.00
$88.00$89.00$90.00Aug 26$0.10$0.9020%9.00
$88.00$89.00$90.00Aug 28$0.06$0.9413%15.67
$86.00$87.00$88.00Aug 28$0.06$0.9412%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-3.33, 129 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$78.00$84.001:2Sep 11-$3.33$2.67
$95.00$100.001:2Sep 9-$0.19$4.81
$100.00$105.001:2Sep 9-$0.58$4.42
$94.00$95.001:2Aug 26-$0.10$0.90
$95.00$96.001:2Aug 26-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 25-$0.16$4.84
$80.00$75.001:2Oct 2-$0.38$4.62
$87.00$86.001:2Aug 26-$0.13$0.87
$86.00$85.001:2Aug 26-$0.08$0.92
$78.00$77.001:2Aug 26$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 5.90%, avg 2.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$94.00Oct 2$5.300.454.6%5.90%10.54%8171
$95.00Oct 2$4.950.435.8%5.51%11.27%3221
$93.00Oct 2$5.650.473.5%6.29%9.82%--259
$91.00Oct 2$6.500.521.3%7.24%8.54%179
$92.00Oct 2$6.050.492.4%6.73%9.15%1478
$96.00Oct 2$4.550.416.9%5.07%11.93%2279
$100.00Oct 2$3.600.3411.3%4.01%15.33%411.1K
$97.00Oct 2$4.200.398.0%4.68%12.66%583
$90.00Oct 2$6.850.530.2%7.63%7.81%172283
$98.00Oct 2$3.800.379.1%4.23%13.33%--34

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 52,118
Total Puts 14,253
Put/Call Ratio 0.27
Net Difference 37,865

Prior's Put/Call Breakdown

Total Calls 83,412
Total Puts 88,744
Put/Call Ratio 1.06
Net Difference -5,332

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