Tour v526
INTC
INTEL CORP
$87.49 +0.26%
(8/25 13:00) ◀
|
Tuesday, August 25, 2026 (2:00pm)
January 2026
|
▶ (8/25 15:00)
◀ 8/25 14:00 ▶

Option Volume

Detail
ℹ
Current (08/25 2:00pm) 400,946
Calls: 274,531 (68%)
Puts: 126,415 (32%)
Prior (08/24) 676,383
Calls: 427,860 (63%)
Puts: 248,523 (37%)
Current vs Prior -40.72%
Calls: -35.84% (Calls)
Puts: -49.13% (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 -48.26%
Calls: -43.89%
Puts: -55.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25 2:00pm) $144.78M
Calls: $91.37M (63%)
Puts: $53.41M (37%)
Prior (08/24) $220.52M
Calls: $130.10M (59%)
Puts: $90.42M (41%)
Current vs Prior -34.35%
Calls: -29.77%
Puts: -40.93%
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 -51.86%
Calls: -52.30%
Puts: -51.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25 2:00pm) 0.46
Prior (08/24) 0.58
Current vs Prior -20.72%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -21.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25 2:00pm) 5,841,477
Calls: 2,935,990 (50%)
Puts: 2,905,487 (50%)
Prior (08/24) 5,686,493
Calls: 2,845,308 (50%)
Puts: 2,841,185 (50%)
Current vs Prior +2.73%
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 3.19% | 5.54%5.54% | 8.72%12.38% | 19.60%
Prior 1.33% | 4.46%6.34% | 9.18%12.75% | 20.36%
Current vs Prior +139.09% | +24.37%-12.54% | -4.97%-2.88% | -3.72%
Prior 7-Day Avg 3.33% | 5.37%3.96% | 8.42%3.73% | 16.95%
Current vs 7-Day Avg -4.36% | +3.15%+39.98% | +3.58%+232.17% | +15.67%
Prior 7-Day Eod 1.33% | 4.46%6.30% | 9.23%12.77% | 20.26%
Current vs 7-Day Eod +139.09% | +24.37%-12.05% | -5.53%-3.03% | -3.27%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.22% | 3.71%
Calls: 2.88% | 4.08%
Puts: 3.57% | 3.33%
Prior 10.84% | 4.10%
Calls: 11.69% | 3.86%
Puts: 10.00% | 4.35%
Current vs Prior -70.30% | -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 -50.54% | -29.51%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($91.37M). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (274,531 calls vs 126,415 puts). P/C ratio dropping 21% - sentiment shifting bullish.

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
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
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 381 of results (avg 5.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 1813.5513.75$13.651.5%890.864.9K
$80.00Sep 189.759.90$9.821.5%1880.755.6K
$70.00Aug 2817.4017.70$17.551.7%20.99983
$83.00Sep 258.508.65$8.571.8%110.6610
$87.50Sep 185.355.45$5.401.9%2130.531.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Sep 188.458.60$8.521.8%--0.6251
$92.50Sep 188.108.25$8.181.8%1440.617.0K
$87.50Sep 185.105.20$5.151.9%2940.475.2K
$96.00Sep 2511.2011.45$11.332.2%50.66182
$87.00Aug 260.870.89$0.882.3%4.8K0.421.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.49, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 260.140.16$0.1513.3%4.5K0.102.1K
$93.00Aug 260.090.10$0.1010.0%3.5K0.062.0K
$94.00Aug 260.060.07$0.0714.3%1.3K0.04857
$91.00Aug 260.220.24$0.238.7%12.4K0.142.7K
$90.00Aug 260.360.37$0.372.7%19.5K0.218.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 260.130.15$0.1414.3%1.0K0.10774
$85.00Aug 260.270.29$0.287.1%1.6K0.181.2K
$86.00Aug 260.500.52$0.513.9%2.6K0.292.4K
$87.00Aug 260.870.89$0.882.3%4.8K0.421.1K
$78.00Aug 280.080.09$0.0911.1%4840.041.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2617.2517.90$17.583.7%871.0028
$71.00Aug 2616.3017.10$16.704.8%1181.001
$72.00Aug 2615.3516.20$15.775.4%451.006
$73.00Aug 2614.2515.25$14.756.8%371.003
$74.00Aug 2613.3514.35$13.857.2%491.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 267.157.75$7.458.1%381.00461
$96.00Aug 267.858.65$8.259.7%4101.00173
$97.00Aug 268.759.65$9.209.8%291.00425
$98.00Aug 269.7510.70$10.239.3%191.00139
$99.00Aug 2610.1011.70$10.9014.7%31.0071

Most actively traded options today. High liquidity = easy entry/exit. 536 active (total vol 267.8K, top 19.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 260.360.37$0.372.7%19.5K0.218.9K
$89.00Aug 260.570.59$0.583.4%16.1K0.311.1K
$90.00Aug 281.231.27$1.253.2%13.1K0.357.8K
$91.00Aug 260.220.24$0.238.7%12.4K0.142.7K
$88.00Aug 260.910.93$0.922.2%10.3K0.441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 262.002.12$2.065.8%13.8K0.691.7K
$88.00Aug 261.381.43$1.403.6%7.3K0.562.3K
$87.00Aug 260.870.89$0.882.3%4.8K0.421.1K
$80.00Aug 280.170.19$0.1811.1%4.2K0.0710.2K
$85.00Aug 281.041.08$1.063.8%4.0K0.305.8K

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 5.3%, max 18.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Aug 28Sep 1872.2%60.9%18.5%1.4K6.0K
$85.00Aug 26Oct 259.2%57.8%2.4%468235
$90.00Aug 26Oct 263.4%62.1%2.1%19.7K9.1K
$86.00Aug 26Oct 258.5%57.5%1.7%2.6K697
$87.00Aug 26Oct 259.3%58.3%1.7%2.0K1.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Aug 28Sep 1872.2%60.9%18.5%1657.4K
$85.00Aug 26Oct 259.2%57.8%2.4%1.7K2.0K
$90.00Aug 26Oct 263.4%62.1%2.1%2.0K1.6K
$86.00Aug 26Oct 258.5%57.5%1.7%2.6K2.5K
$87.00Aug 26Oct 259.3%58.3%1.7%4.8K1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 294 found (best R:R 2.03, avg 2.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$76.00$77.00Aug 28$0.33$0.67$0.3398%2.03$76.33
$78.00$79.00Aug 26$0.37$0.63$0.3799%1.70$78.37
$76.00$77.00Sep 2$0.50$0.50$0.5094%1.00$76.50
$77.00$78.00Sep 11$0.50$0.50$0.5086%1.00$77.50
$81.00$84.00Oct 2$1.70$1.30$1.7070%0.76$82.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$98.00$97.00Sep 2$0.43$0.57$0.4387%1.33$97.57
$99.00$98.00Aug 31$0.52$0.48$0.5292%0.92$98.48
$99.00$98.00Sep 4$0.50$0.50$0.5085%1.00$98.50
$96.00$95.00Aug 31$0.55$0.45$0.5587%0.82$95.45
$102.00$101.00Sep 4$0.62$0.38$0.6289%0.61$101.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 193 found (best R:R 0.34, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$91.00$92.00Sep 9$0.43$0.43$0.5759%0.75$91.43
$95.00$96.00Sep 9$0.29$0.29$0.7172%0.41$95.29
$99.00$100.00Oct 2$0.29$0.29$0.7169%0.41$99.29
$94.00$95.00Sep 9$0.28$0.28$0.7269%0.39$94.28
$95.00$96.00Sep 2$0.17$0.17$0.8379%0.20$95.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Sep 25$1.28$1.28$3.7273%0.34$78.72
$80.00$75.00Oct 2$1.39$1.39$3.6172%0.39$78.61
$85.00$80.00Sep 9$1.54$1.54$3.4663%0.45$83.46
$75.00$70.00Oct 2$0.86$0.86$4.1482%0.21$74.14
$75.00$70.00Sep 25$0.71$0.71$4.2984%0.17$74.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.01, cheapest $0.99)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Aug 26Aug 28$1.0659.3%66.5%
$89.00Aug 26Aug 28$1.0161.1%68.9%
$88.00Aug 26Aug 28$1.0759.8%68.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Aug 26Aug 28$0.9959.3%66.5%
$89.00Aug 26Aug 28$0.9461.1%68.9%
$88.00Aug 26Aug 28$1.0059.8%68.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 2.59% of stock, avg 10.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Aug 26$1.39$0.88$2.27$84.73$89.272.59%
$88.00Aug 26$0.92$1.40$2.32$85.68$90.322.65%
$86.00Aug 26$2.03$0.51$2.54$83.46$88.542.90%
$89.00Aug 26$0.58$2.06$2.64$86.36$91.643.02%
$85.00Aug 26$2.77$0.28$3.05$81.95$88.053.49%
$90.00Aug 26$0.37$2.84$3.21$86.79$93.213.67%
$91.00Aug 26$0.23$3.63$3.86$87.14$94.864.41%
$84.00Aug 26$3.78$0.14$3.92$80.08$87.924.48%
$87.00Aug 28$2.45$1.87$4.32$82.68$91.324.94%
$88.00Aug 28$1.99$2.40$4.39$83.61$92.395.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.25% of stock, avg 6.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Aug 26$0.15$0.07$0.22$82.78$92.22
$92.00$84.00Aug 26$0.15$0.14$0.29$83.71$92.29
$91.00$83.00Aug 26$0.23$0.07$0.30$82.70$91.30
$91.00$84.00Aug 26$0.23$0.14$0.37$83.63$91.37
$92.00$85.00Aug 26$0.15$0.28$0.43$84.57$92.43
$90.00$83.00Aug 26$0.37$0.07$0.44$82.56$90.44
$91.00$85.00Aug 26$0.23$0.28$0.51$84.49$91.51
$90.00$84.00Aug 26$0.37$0.14$0.51$83.49$90.51
$90.00$85.00Aug 26$0.37$0.28$0.65$84.35$90.65
$92.00$86.00Aug 26$0.15$0.51$0.66$85.34$92.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 2.33, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/8396/97Sep 25$0.70$0.3032%2.33$82.30$96.70
81/8297/98Sep 11$0.51$0.4948%1.04$81.49$97.51
83/8497/98Sep 11$0.58$0.4241%1.38$83.42$97.58
81/8296/97Sep 11$0.53$0.4745%1.13$81.47$96.53
83/8496/97Sep 11$0.60$0.4038%1.50$83.40$96.60
84/8595/96Sep 2$0.54$0.4644%1.17$84.46$95.54
80/8195/96Sep 2$0.36$0.6462%0.56$80.64$95.36
81/8295/96Sep 11$0.54$0.4643%1.17$81.46$95.54
83/8495/96Sep 11$0.61$0.3936%1.56$83.39$95.61
84/8593/94Sep 2$0.59$0.4138%1.44$84.41$93.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 found (best R:R 14.15, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Sep 25$0.33$4.6718%14.15
$85.00$86.00$87.00Aug 26$0.10$0.9024%9.00
$87.00$88.00$89.00Aug 26$0.13$0.8727%6.69
$89.00$90.00$91.00Aug 26$0.07$0.9317%13.29
$87.00$88.00$89.00Aug 28$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.00$88.00$89.00Aug 26$0.14$0.8627%6.14
$84.00$85.00$86.00Aug 26$0.09$0.9118%10.11
$86.00$87.00$88.00Aug 26$0.15$0.8528%5.67
$85.00$86.00$87.00Aug 31$0.06$0.9413%15.67
$88.00$89.00$90.00Aug 26$0.12$0.8823%7.33

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 $-3.28, 130 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$80.001:2Oct 2-$3.28$6.72
$96.00$100.001:2Sep 9-$0.35$3.65
$88.00$89.001:2Aug 26-$0.24$0.76
$89.00$90.001:2Aug 26-$0.16$0.84
$90.00$91.001:2Aug 26-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 25-$0.09$4.91
$80.00$75.001:2Oct 2-$0.42$4.58
$75.00$70.001:2Oct 2-$0.09$4.91
$87.00$86.001:2Aug 26-$0.14$0.86
$86.00$85.001:2Aug 26-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 5.71%, avg 2.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Oct 2$5.000.445.2%5.71%10.87%4278
$91.00Oct 2$5.350.464.0%6.11%10.13%279
$93.00Oct 2$4.650.426.3%5.31%11.61%7259
$90.00Oct 2$5.750.482.9%6.57%9.44%232283
$94.00Oct 2$4.350.407.4%4.97%12.41%12171
$89.00Oct 2$6.150.511.7%7.03%8.76%63932
$95.00Oct 2$4.050.388.6%4.63%13.21%22221
$88.00Oct 2$6.600.530.6%7.54%8.13%9924
$96.00Oct 2$3.800.369.7%4.34%14.07%2879
$98.00Oct 2$3.300.3312.0%3.77%15.78%1134

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 274,531
Total Puts 126,415
Put/Call Ratio 0.46
Net Difference 148,116

Prior's Put/Call Breakdown

Total Calls 427,860
Total Puts 248,523
Put/Call Ratio 0.58
Net Difference 179,337

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