Tour v526
INTC
INTEL CORP
$90.82 +2.92%
(8/27 11:00) ◀
|
Thursday, August 27, 2026 (12:00pm)
January 2026
|
▶ (8/27 13:00)
◀ 8/27 12:00 ▶

Option Volume

Detail
ℹ
Current (08/27 12:00pm) 414,470
Calls: 281,536 (68%)
Puts: 132,934 (32%)
Prior (08/26) 327,880
Calls: 218,293 (67%)
Puts: 109,587 (33%)
Current vs Prior +26.41%
Calls: +28.97% (Calls)
Puts: +21.30% (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 -44.93%
Calls: -41.18%
Puts: -51.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27 12:00pm) $131.14M
Calls: $84.08M (64%)
Puts: $47.06M (36%)
Prior (08/26) $75.77M
Calls: $47.19M (62%)
Puts: $28.59M (38%)
Current vs Prior +73.07%
Calls: +78.18%
Puts: +64.63%
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 -55.02%
Calls: -53.11%
Puts: -58.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27 12:00pm) 0.47
Prior (08/26) 0.50
Current vs Prior -5.94%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -17.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27 12:00pm) 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 3.62% | 4.82%3.62% | 7.69%11.85% | 19.17%
Prior 4.99% | 5.88%4.99% | 8.48%12.53% | 19.70%
Current vs Prior -27.35% | -18.00%-27.35% | -9.34%-5.48% | -2.67%
Prior 7-Day Avg 3.39% | 5.33%4.44% | 8.45%6.65% | 17.35%
Current vs 7-Day Avg +6.90% | -9.53%-18.48% | -9.02%+78.27% | +10.47%
Prior 7-Day Eod 4.99% | 5.88%4.99% | 8.48%12.53% | 19.70%
Current vs 7-Day Eod -27.35% | -18.00%-27.35% | -9.34%-5.48% | -2.67%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.97% | 5.73%
Calls: 3.83% | 5.49%
Puts: 4.11% | 5.97%
Prior 6.95% | 9.29%
Calls: 8.33% | 6.07%
Puts: 5.56% | 12.50%
Current vs Prior -42.88% | -38.32%
Prior 7-Day Avg 6.87% | 6.20%
Calls: 6.33% | 6.13%
Puts: 7.42% | 6.28%
Current vs 7-Day Avg -42.25% | -7.62%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($84.08M). Elevated premium activity with dollar volume up 73% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (281,536 calls vs 132,934 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
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 365 of results (avg 6.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2815.7015.95$15.831.6%131.0054
$88.00Sep 186.606.75$6.682.2%2400.62448
$76.00Aug 2814.7015.05$14.882.4%161.0036
$85.00Sep 188.408.60$8.502.4%6100.713.7K
$94.00Sep 183.904.00$3.952.5%820.44201
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 187.507.65$7.582.0%1690.5925.7K
$94.00Sep 186.857.00$6.932.2%30.5628
$93.00Sep 257.007.20$7.102.8%70.52309
$99.00Sep 1810.3010.60$10.452.9%10.6967
$91.00Sep 185.055.20$5.132.9%2320.4839

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.49, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 280.150.16$0.166.3%3.5K0.099.8K
$95.00Aug 280.240.25$0.254.0%20.4K0.1420.9K
$94.00Aug 280.380.40$0.395.1%6.6K0.203.7K
$93.00Aug 280.580.61$0.605.0%8.2K0.285.0K
$92.50Aug 280.710.75$0.735.5%4.6K0.332.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 280.090.10$0.1010.0%3.2K0.066.5K
$86.00Aug 280.140.15$0.156.7%1.9K0.095.4K
$84.00Aug 280.060.07$0.0714.3%9750.042.2K
$87.00Aug 280.220.25$0.2412.5%6.8K0.1310.6K
$88.00Aug 280.370.41$0.3910.3%4.7K0.204.2K

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
$74.00Aug 3116.1018.65$17.3814.7%--1.0012
$75.00Aug 3115.3017.55$16.4313.7%41.0025
$76.00Aug 3114.0516.50$15.2816.0%31.0017
$77.00Aug 3113.3515.05$14.2012.0%61.0014
$78.00Aug 3112.0514.05$13.0515.3%61.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 289.109.55$9.324.8%4711.002.0K
$101.00Aug 289.9010.60$10.256.8%181.00196
$102.00Aug 2810.7511.50$11.136.7%281.00229
$103.00Aug 2811.8012.45$12.135.4%21.00339
$104.00Aug 2812.4013.70$13.0510.0%31.00158

Most actively traded options today. High liquidity = easy entry/exit. 556 active (total vol 326.1K, top 21.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 280.880.92$0.904.4%21.8K0.387.5K
$95.00Aug 280.240.25$0.254.0%20.4K0.1420.9K
$100.00Aug 280.030.04$0.0425.0%18.0K0.0227.0K
$90.00Aug 281.791.86$1.833.8%13.8K0.6018.1K
$91.00Aug 281.281.35$1.325.3%12.7K0.494.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 280.950.98$0.973.1%16.3K0.407.6K
$87.00Aug 280.220.25$0.2412.5%6.8K0.1310.6K
$78.00Sep 40.190.22$0.2114.3%6.0K0.057.6K
$91.00Aug 281.431.49$1.464.1%6.0K0.511.6K
$88.00Aug 280.370.41$0.3910.3%4.7K0.204.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 14.7%, max 21.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Aug 28Oct 967.6%55.8%21.2%12.7K4.1K
$94.00Aug 28Oct 969.5%58.5%18.8%6.6K3.7K
$88.00Aug 28Oct 267.5%57.4%17.6%7.0K10.7K
$89.00Aug 28Oct 267.0%57.6%16.3%5.9K4.1K
$92.50Aug 28Sep 1867.7%59.1%14.6%5.0K6.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Aug 28Oct 967.6%55.8%21.2%6.0K1.6K
$92.00Aug 28Oct 967.8%56.9%19.1%3.9K981
$88.00Aug 28Oct 967.5%58.2%15.9%4.8K4.2K
$92.50Aug 28Sep 1867.7%59.1%14.6%9157.1K
$94.00Aug 28Oct 269.5%60.9%14.2%1871.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 298 found (best R:R 1.63, avg 2.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$96.00$98.00Oct 9$0.30$1.70$0.3046%5.67$96.30
$91.00$93.00Oct 9$0.50$1.50$0.5056%3.00$91.50
$81.00$84.00Oct 2$1.93$1.07$1.9377%0.55$82.93
$80.00$81.00Sep 4$0.63$0.37$0.6392%0.59$80.63
$94.00$95.00Sep 9$0.22$0.78$0.2239%3.55$94.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$103.00$102.00Aug 31$0.38$0.62$0.3897%1.63$102.62
$99.00$96.00Oct 9$1.35$1.65$1.3562%1.22$97.65
$101.00$100.00Aug 31$0.60$0.40$0.6095%0.67$100.40
$83.00$81.00Oct 9$0.14$1.86$0.1427%13.29$82.86
$106.00$105.00Sep 11$0.55$0.45$0.5586%0.82$105.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 208 found (best R:R 2.51, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$98.00$100.00Oct 9$1.00$1.00$1.0057%1.00$99.00
$104.00$105.00Sep 9$0.17$0.17$0.8386%0.20$104.17
$95.00$96.00Oct 9$0.50$0.50$0.5052%1.00$95.50
$103.00$104.00Sep 9$0.16$0.16$0.8484%0.19$103.16
$98.00$99.00Sep 9$0.25$0.25$0.7573%0.33$98.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$83.00Oct 9$1.43$1.43$0.5768%2.51$83.57
$89.00$88.00Oct 9$0.70$0.70$0.3059%2.33$88.30
$90.00$89.00Oct 9$0.65$0.65$0.3557%1.86$89.35
$80.00$77.00Oct 2$0.69$0.69$2.3178%0.30$79.31
$80.00$79.00Oct 9$0.37$0.37$0.6378%0.59$79.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.33, cheapest $0.54)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 28Aug 31$0.5466.5%48.9%
$92.00Aug 28Aug 31$0.5267.8%50.4%
$91.00Aug 28Aug 31$0.5467.6%50.3%
$92.50Aug 28Sep 18$3.8267.7%59.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 28Aug 31$0.5466.5%48.9%
$92.00Aug 28Aug 31$0.5267.8%50.4%
$91.00Aug 28Aug 31$0.5567.6%50.3%
$92.50Aug 28Sep 18$3.6367.7%59.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 3.06% of stock, avg 10.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Aug 28$1.32$1.46$2.78$88.22$93.783.06%
$90.00Aug 28$1.83$0.97$2.80$87.20$92.803.08%
$92.00Aug 28$0.90$2.06$2.96$89.04$94.963.26%
$92.50Aug 28$0.73$2.37$3.10$89.40$95.603.41%
$89.00Aug 28$2.49$0.64$3.13$85.87$92.133.45%
$93.00Aug 28$0.60$2.75$3.35$89.65$96.353.69%
$88.00Aug 28$3.25$0.39$3.64$84.36$91.644.01%
$91.00Aug 31$1.86$2.01$3.87$87.13$94.874.26%
$90.00Aug 31$2.37$1.51$3.88$86.12$93.884.27%
$94.00Aug 28$0.39$3.53$3.92$90.08$97.924.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.59% of stock, avg 7.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$86.00Aug 28$0.39$0.15$0.54$85.46$94.54
$94.00$87.00Aug 28$0.39$0.24$0.63$86.37$94.63
$94.00$88.00Aug 28$0.39$0.39$0.78$87.22$94.78
$93.00$86.00Aug 28$0.60$0.15$0.75$85.25$93.75
$93.00$87.00Aug 28$0.60$0.24$0.84$86.16$93.84
$93.00$88.00Aug 28$0.60$0.39$0.99$87.01$93.99
$95.00$86.00Aug 31$0.62$0.40$1.02$84.98$96.02
$94.00$89.00Aug 28$0.39$0.64$1.03$87.97$95.03
$92.50$86.00Aug 28$0.73$0.15$0.88$85.12$93.38
$95.00$87.00Aug 31$0.62$0.56$1.18$85.82$96.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 1.44, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
85/8698/99Sep 9$0.59$0.4145%1.44$85.41$98.59
83/8498/99Sep 9$0.49$0.5153%0.96$83.51$98.49
78/7998/99Sep 9$0.36$0.6465%0.56$78.64$98.36
85/86100/101Sep 9$0.50$0.5051%1.00$85.50$100.50
86/8798/99Sep 9$0.58$0.4242%1.38$86.42$98.58
80/8198/99Sep 9$0.38$0.6261%0.61$80.62$98.38
84/8598/99Sep 9$0.49$0.5149%0.96$84.51$98.49
83/84100/101Sep 9$0.40$0.6058%0.67$83.60$100.40
84/85100/101Sep 25$0.61$0.3937%1.56$84.39$100.61
84/8597/98Sep 11$0.55$0.4543%1.22$84.45$97.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$91.00$92.00Aug 28$0.09$0.9123%10.11
$90.00$91.00$92.00Aug 31$0.07$0.9316%13.29
$88.00$89.00$90.00Aug 28$0.10$0.9020%9.00
$93.00$94.00$95.00Aug 28$0.07$0.9314%13.29
$94.00$95.00$96.00Aug 28$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$88.00$89.00$90.00Aug 28$0.08$0.9220%11.50
$90.00$91.00$92.00Aug 31$0.07$0.9316%13.29
$90.00$91.00$92.00Aug 28$0.11$0.8923%8.09
$91.00$92.00$93.00Aug 31$0.08$0.9215%11.50
$86.00$87.00$88.00Aug 28$0.06$0.9411%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. 136 found (best net $-3.36, 135 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$84.001:2Sep 2-$3.36$0.64
$93.00$94.001:2Aug 28-$0.18$0.82
$94.00$95.001:2Aug 28-$0.11$0.89
$95.00$96.001:2Aug 28-$0.07$0.93
$103.00$104.001:2Aug 28$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.00$88.001:2Aug 28-$0.14$0.86
$88.00$87.001:2Aug 28-$0.09$0.91
$87.00$86.001:2Aug 28-$0.06$0.94
$90.00$89.001:2Aug 28-$0.31$0.69
$86.00$85.001:2Aug 28-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 5.18%, avg 2.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Oct 9$4.700.437.9%5.18%13.08%1--
$96.00Oct 9$5.200.465.7%5.73%11.43%5--
$100.00Oct 9$4.100.3810.1%4.51%14.62%9--
$95.00Oct 9$5.400.484.6%5.95%10.55%4--
$93.00Oct 9$6.200.522.4%6.83%9.23%2--
$94.00Oct 9$5.700.503.5%6.28%9.78%2--
$91.00Oct 9$7.150.560.2%7.87%8.07%3--
$94.00Oct 2$5.500.473.5%6.06%9.56%42178
$95.00Oct 2$5.100.454.6%5.62%10.22%63814
$92.00Oct 2$6.300.511.3%6.94%8.24%2994

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 281,536
Total Puts 132,934
Put/Call Ratio 0.47
Net Difference 148,602

Prior's Put/Call Breakdown

Total Calls 218,293
Total Puts 109,587
Put/Call Ratio 0.50
Net Difference 108,706

Prior 7-Day Put/Call Summary

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