Tour v526
INTC
INTEL CORP
$91.21 +3.37%
(8/27 10:00) ◀
|
Thursday, August 27, 2026 (11:00am)
January 2026
|
▶ (8/27 12:00)
◀ 8/27 11:00 ▶

Option Volume

Detail
ℹ
Current (08/27 11:00am) 355,428
Calls: 244,483 (69%)
Puts: 110,945 (31%)
Prior (08/26) 243,651
Calls: 171,993 (71%)
Puts: 71,658 (29%)
Current vs Prior +45.88%
Calls: +42.15% (Calls)
Puts: +54.83% (Puts)
Prior 7-Day Total 5,268,326
Calls: 3,350,750 (64%)
Puts: 1,917,576 (36%)
Prior 7-Day Average 752,618
Calls: 478,678 (64%)
Puts: 273,939 (36%)
Current vs Prior 7-Day Avg -52.77%
Calls: -48.93%
Puts: -59.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27 11:00am) $119.56M
Calls: $79.11M (66%)
Puts: $40.45M (34%)
Prior (08/26) $56.84M
Calls: $36.55M (64%)
Puts: $20.30M (36%)
Current vs Prior +110.32%
Calls: +116.46%
Puts: +99.27%
Prior 7-Day Total $2.04B
Calls: $1.26B (62%)
Puts: $785.54M (38%)
Prior 7-Day Average $291.54M
Calls: $179.32M (62%)
Puts: $112.22M (38%)
Current vs Prior 7-Day Avg -58.99%
Calls: -55.88%
Puts: -63.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27 11:00am) 0.45
Prior (08/26) 0.42
Current vs Prior +8.92%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -20.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27 11:00am) 6,072,545
Calls: 3,099,864 (51%)
Puts: 2,972,681 (49%)
Prior (08/26) 6,015,325
Calls: 3,057,445 (51%)
Puts: 2,957,880 (49%)
Current vs Prior +0.95%
Prior 7-Day Total 42,267,203
Calls: 21,277,501 (50%)
Puts: 20,989,702 (50%)
Prior 7-Day Average 6,038,171
Calls: 3,039,643 (50%)
Puts: 2,998,528 (50%)
Current vs Prior 7-Day Avg +0.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (08/31)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 3.84% | 5.10%3.84% | 7.93%12.17% | 19.30%
Prior 4.99% | 5.88%4.99% | 8.48%12.53% | 19.70%
Current vs Prior -23.04% | -13.32%-23.04% | -6.49%-2.91% | -2.03%
Prior 7-Day Avg 3.39% | 5.33%4.44% | 8.45%6.65% | 17.35%
Current vs 7-Day Avg +13.23% | -4.36%-13.64% | -6.16%+83.12% | +11.19%
Prior 7-Day Eod 4.99% | 5.88%4.99% | 8.48%12.53% | 19.70%
Current vs 7-Day Eod -23.04% | -13.32%-23.04% | -6.49%-2.91% | -2.03%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.84% | 7.72%
Calls: 3.70% | 7.21%
Puts: 7.98% | 8.23%
Prior 6.95% | 9.29%
Calls: 8.33% | 6.07%
Puts: 5.56% | 12.50%
Current vs Prior -15.97% | -16.90%
Prior 7-Day Avg 6.87% | 6.20%
Calls: 6.33% | 6.13%
Puts: 7.42% | 6.28%
Current vs 7-Day Avg -15.05% | +24.46%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($79.11M). Massive premium surge with dollar volume up 110% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (244,483 calls vs 110,945 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 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 307 of results (avg 6.8%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2816.1016.55$16.332.8%131.0054
$94.00Sep 42.242.31$2.283.1%7490.40779
$76.00Aug 2815.1515.65$15.403.2%160.9936
$90.00Sep 185.906.10$6.003.3%4.6K0.579.4K
$100.00Sep 182.422.51$2.473.6%7.6K0.3054.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 184.404.50$4.452.2%7390.4329.5K
$95.00Sep 187.257.45$7.352.7%1080.5725.7K
$93.00Sep 256.807.00$6.902.9%60.51309
$99.00Sep 1810.0010.30$10.153.0%10.6867
$95.00Sep 258.008.25$8.133.1%190.561.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.54, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 280.100.11$0.119.1%1.6K0.063.1K
$97.00Aug 280.160.17$0.175.9%2.7K0.094.0K
$100.00Aug 280.050.06$0.0616.7%14.9K0.0327.0K
$96.00Aug 280.250.26$0.263.8%3.2K0.139.8K
$95.00Aug 280.360.39$0.387.9%17.6K0.1820.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 280.140.16$0.1513.3%1.7K0.085.4K
$87.00Aug 280.220.25$0.2412.5%6.5K0.1210.6K
$88.00Aug 280.350.40$0.3813.2%4.4K0.184.2K
$89.00Aug 280.580.62$0.606.7%3.5K0.268.1K
$83.00Aug 310.130.15$0.1414.3%740.061.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 267 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Aug 2817.7018.60$18.155.0%521.0026
$74.00Aug 2817.1517.80$17.483.7%521.0011
$75.00Aug 2816.1016.55$16.332.8%131.0054
$75.00Aug 3115.6017.55$16.5811.8%40.9925
$76.00Aug 2815.1515.65$15.403.2%160.9936
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 289.3510.35$9.8510.2%151.00196
$102.00Aug 2810.0011.75$10.8816.1%261.00229
$103.00Aug 2811.2012.45$11.8310.6%21.00339
$104.00Aug 2812.1513.45$12.8010.2%31.00158
$105.00Aug 2813.0014.65$13.8311.9%11.00150

Most actively traded options today. High liquidity = easy entry/exit. 551 active (total vol 280.2K, top 17.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 280.360.39$0.387.9%17.6K0.1820.9K
$92.00Aug 281.141.22$1.186.8%16.4K0.447.5K
$100.00Aug 280.050.06$0.0616.7%14.9K0.0327.0K
$90.00Aug 282.132.26$2.195.9%12.8K0.6518.1K
$91.00Aug 281.591.65$1.623.7%11.5K0.544.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 280.890.94$0.925.4%12.1K0.357.6K
$87.00Aug 280.220.25$0.2412.5%6.5K0.1210.6K
$78.00Sep 40.180.23$0.2123.8%6.0K0.057.6K
$91.00Aug 281.331.38$1.363.7%4.5K0.461.6K
$88.00Aug 280.350.40$0.3813.2%4.4K0.184.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 20.2%, max 24.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Aug 28Oct 970.6%56.7%24.4%11.5K4.1K
$88.00Aug 28Oct 271.1%57.9%22.8%6.9K10.7K
$89.00Aug 28Oct 271.1%58.0%22.5%5.7K4.1K
$95.00Aug 28Oct 974.1%61.2%20.9%17.6K20.9K
$92.50Aug 28Sep 1872.0%60.1%19.8%4.6K6.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Aug 28Oct 970.6%56.7%24.4%4.5K1.6K
$92.00Aug 28Oct 971.7%58.1%23.3%3.2K981
$88.00Aug 28Oct 971.1%58.2%22.2%4.5K4.2K
$89.00Aug 28Oct 971.1%58.3%22.0%3.5K8.1K
$92.50Aug 28Sep 1872.0%59.9%20.3%8437.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 301 found (best R:R 5.67, avg 2.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$96.00$98.00Oct 9$0.30$1.70$0.3046%5.67$96.30
$81.00$84.00Oct 2$1.80$1.20$1.8078%0.67$82.80
$91.00$93.00Oct 9$0.63$1.37$0.6357%2.17$91.63
$75.00$76.00Sep 4$0.55$0.45$0.5597%0.82$75.55
$76.00$77.00Sep 2$0.65$0.35$0.6598%0.54$76.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$106.00$105.00Aug 28$0.45$0.55$0.45100%1.22$105.55
$83.00$81.00Oct 9$0.10$1.90$0.1026%19.00$82.90
$106.00$105.00Sep 25$0.45$0.55$0.4577%1.22$105.55
$101.00$100.00Sep 2$0.57$0.43$0.5788%0.75$100.43
$79.00$77.00Oct 9$0.14$1.86$0.1419%13.29$78.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 210 found (best R:R 2.12, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$98.00$100.00Oct 9$1.02$1.02$0.9857%1.04$99.02
$95.00$96.00Oct 9$0.60$0.60$0.4051%1.50$95.60
$98.00$99.00Sep 9$0.35$0.35$0.6571%0.54$98.35
$93.00$94.00Sep 11$0.51$0.51$0.4953%1.04$93.51
$103.00$104.00Sep 9$0.18$0.18$0.8283%0.22$103.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$83.00Oct 9$1.36$1.36$0.6468%2.12$83.64
$90.00$89.00Oct 9$0.78$0.78$0.2258%3.55$89.22
$80.00$79.00Oct 9$0.52$0.52$0.4878%1.08$79.48
$89.00$88.00Sep 9$0.51$0.51$0.4961%1.04$88.49
$85.00$84.00Sep 25$0.41$0.41$0.5970%0.69$84.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.18, cheapest $0.54)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 28Aug 31$0.5471.7%51.8%
$93.00Aug 28Aug 31$0.5272.6%53.0%
$91.00Aug 28Aug 31$0.6070.6%51.6%
$90.00Aug 28Aug 31$0.5770.4%51.6%
$92.50Aug 28Sep 18$3.8872.0%60.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 28Aug 31$0.5571.7%52.0%
$93.00Aug 28Aug 31$0.5272.6%53.0%
$91.00Aug 28Aug 31$0.5170.6%51.6%
$90.00Aug 28Aug 31$0.5070.4%51.6%
$92.50Aug 28Sep 18$3.6272.0%59.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 3.27% of stock, avg 10.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Aug 28$1.62$1.36$2.98$88.02$93.983.27%
$92.00Aug 28$1.18$1.88$3.06$88.94$95.063.35%
$90.00Aug 28$2.19$0.92$3.11$86.89$93.113.41%
$92.50Aug 28$1.00$2.18$3.18$89.32$95.683.49%
$93.00Aug 28$0.84$2.53$3.37$89.63$96.373.69%
$89.00Aug 28$2.97$0.60$3.57$85.43$92.573.91%
$94.00Aug 28$0.57$3.20$3.77$90.23$97.774.13%
$88.00Aug 28$3.68$0.38$4.06$83.94$92.064.45%
$91.00Aug 31$2.22$1.87$4.09$86.91$95.094.48%
$92.00Aug 31$1.72$2.43$4.15$87.85$96.154.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.68% of stock, avg 7.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$87.00Aug 28$0.38$0.24$0.62$86.38$95.62
$95.00$88.00Aug 28$0.38$0.38$0.76$87.24$95.76
$94.00$87.00Aug 28$0.57$0.24$0.81$86.19$94.81
$94.00$88.00Aug 28$0.57$0.38$0.95$87.05$94.95
$95.00$89.00Aug 28$0.38$0.60$0.98$88.02$95.98
$96.00$87.00Aug 31$0.60$0.53$1.13$85.87$97.13
$94.00$89.00Aug 28$0.57$0.60$1.17$87.83$95.17
$93.00$87.00Aug 28$0.84$0.24$1.08$85.92$94.08
$96.00$88.00Aug 31$0.60$0.75$1.35$86.65$97.35
$95.00$87.00Aug 31$0.80$0.53$1.33$85.67$96.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 1.56, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
83/8498/99Sep 9$0.61$0.3951%1.56$83.39$98.61
80/8198/99Sep 9$0.52$0.4859%1.08$80.48$98.52
86/8798/99Sep 9$0.69$0.3141%2.23$86.31$98.69
78/7998/99Sep 9$0.45$0.5563%0.82$78.55$98.45
85/8698/99Sep 9$0.63$0.3745%1.70$85.37$98.63
84/85100/101Sep 25$0.69$0.3136%2.23$84.31$100.69
84/8598/99Sep 9$0.57$0.4348%1.33$84.43$98.57
87/8898/99Sep 9$0.68$0.3237%2.13$87.32$98.68
83/8496/97Sep 9$0.59$0.4146%1.44$83.41$96.59
80/8196/97Sep 9$0.50$0.5053%1.00$80.50$96.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$93.00$94.00$95.00Aug 31$0.06$0.9413%15.67
$93.00$94.00$95.00Aug 28$0.08$0.9216%11.50
$94.00$95.00$96.00Aug 28$0.07$0.9312%13.29
$90.00$91.00$92.00Aug 28$0.13$0.8721%6.69
$88.00$89.00$90.00Sep 11$0.05$0.958%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$91.00$92.00Aug 28$0.08$0.9221%11.50
$91.00$92.00$93.00Aug 31$0.06$0.9415%15.67
$88.00$89.00$90.00Aug 31$0.07$0.9314%13.29
$89.00$90.00$91.00Aug 31$0.08$0.9215%11.50
$86.00$87.00$88.00Aug 28$0.05$0.9510%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 133 found (best net $-0.16, 132 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$97.001:2Aug 28-$0.08$0.92
$94.00$95.001:2Aug 28-$0.19$0.81
$107.00$108.001:2Aug 28$0.00$1.00
$98.00$99.001:2Aug 28-$0.05$0.95
$95.00$96.001:2Aug 28-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.00$88.001:2Aug 28-$0.16$0.84
$88.00$87.001:2Aug 28-$0.10$0.90
$87.00$86.001:2Aug 28-$0.06$0.94
$86.00$85.001:2Aug 28-$0.05$0.95
$90.00$89.001:2Aug 28-$0.28$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 5.15%, avg 2.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Oct 9$4.700.437.4%5.15%12.60%1--
$100.00Oct 9$4.050.399.6%4.44%14.08%7--
$95.00Oct 9$5.600.494.2%6.14%10.29%4--
$96.00Oct 9$5.200.465.2%5.70%10.95%5--
$93.00Oct 9$6.400.532.0%7.02%8.98%2--
$97.00Oct 2$4.700.426.3%5.15%11.50%1282
$98.00Oct 2$4.400.407.4%4.82%12.27%5375
$96.00Oct 2$5.000.445.2%5.48%10.73%52117
$95.00Oct 2$5.350.464.2%5.87%10.02%45814
$94.00Oct 2$5.750.483.1%6.30%9.36%42178

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 244,483
Total Puts 110,945
Put/Call Ratio 0.45
Net Difference 133,538

Prior's Put/Call Breakdown

Total Calls 171,993
Total Puts 71,658
Put/Call Ratio 0.42
Net Difference 100,335

Prior 7-Day Put/Call Summary

Total Calls 3,350,750
Total Puts 1,917,576
Average Put/Call Ratio 0.57
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