Tour v526
INTC
INTEL CORP
$92.09 +4.36%
$91.88 (-0.23%)🌙
as of 08/27 04:00 PM
(8/27 15:00) ◀
|
Thursday, August 27, 2026 (4:00pm)
January 2026
|
▶
◀ 8/27 16:00

Option Volume

Detail
ℹ
Current (08/27 4:00pm) 660,449
Calls: 448,581 (68%)
Puts: 211,868 (32%)
Prior (08/26) 742,477
Calls: 505,792 (68%)
Puts: 236,685 (32%)
Current vs Prior -11.05%
Calls: -11.31% (Calls)
Puts: -10.49% (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 -12.25%
Calls: -6.29%
Puts: -22.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27 4:00pm) $222.27M
Calls: $157.79M (71%)
Puts: $64.48M (29%)
Prior (08/26) $230.98M
Calls: $140.75M (61%)
Puts: $90.23M (39%)
Current vs Prior -3.77%
Calls: +12.11%
Puts: -28.54%
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 -23.76%
Calls: -12.00%
Puts: -42.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27 4:00pm) 0.47
Prior (08/26) 0.47
Current vs Prior +0.93%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -17.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27 4:00pm) 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 3.20% | 4.63%3.20% | 7.50%11.60% | 19.19%
Prior 4.99% | 5.88%4.99% | 8.48%12.53% | 19.70%
Current vs Prior -35.76% | -21.35%-35.76% | -11.48%-7.47% | -2.58%
Prior 7-Day Avg 3.39% | 5.33%4.44% | 8.45%6.65% | 17.35%
Current vs 7-Day Avg -5.47% | -13.22%-27.91% | -11.17%+74.51% | +10.57%
Prior 7-Day Eod 4.99% | 5.88%4.99% | 8.48%12.53% | 19.70%
Current vs 7-Day Eod -35.76% | -21.35%-35.76% | -11.48%-7.47% | -2.58%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.76% | 7.24%
Calls: 4.61% | 6.74%
Puts: 6.90% | 7.73%
Prior 6.95% | 9.29%
Calls: 8.33% | 6.07%
Puts: 5.56% | 12.50%
Current vs Prior -17.12% | -22.07%
Prior 7-Day Avg 6.87% | 6.20%
Calls: 6.33% | 6.13%
Puts: 7.42% | 6.28%
Current vs 7-Day Avg -16.21% | +16.72%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($157.79M). Extreme bullish P/C ratio of 0.47 - heavy call buying (448,581 calls vs 211,868 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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
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 219 of results (avg 7.1%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 254.854.95$4.902.0%4.5K0.46839
$104.00Sep 40.440.45$0.452.2%8160.114.1K
$90.00Sep 186.206.40$6.303.2%5.5K0.609.4K
$99.00Sep 182.772.86$2.823.2%830.34375
$95.00Sep 184.004.15$4.083.7%7.0K0.4523.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 182.052.14$2.094.3%1.2K0.2626.6K
$97.00Sep 187.908.25$8.074.3%190.6161
$100.00Sep 1810.0010.45$10.234.4%2110.6917.7K
$95.00Sep 186.606.90$6.754.4%3310.5625.7K
$98.00Sep 188.558.95$8.754.6%100.6415

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.57, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 280.130.15$0.1414.3%4.3K0.094.0K
$96.00Aug 280.230.25$0.248.3%5.4K0.149.8K
$95.00Aug 280.370.40$0.397.7%25.8K0.2120.9K
$94.00Aug 280.600.65$0.637.9%9.8K0.303.7K
$100.00Aug 310.140.17$0.1618.8%3.0K0.077.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 280.100.12$0.1118.2%10.7K0.0710.6K
$86.00Aug 280.060.07$0.0714.3%6.4K0.045.4K
$88.00Aug 280.180.20$0.1910.5%7.6K0.114.2K
$89.00Aug 280.310.35$0.3312.1%8.1K0.178.1K
$90.00Aug 280.520.56$0.547.4%24.9K0.267.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 296 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Sep 416.3019.60$17.9518.4%2111.00212
$75.00Sep 415.3018.60$16.9519.5%2131.00347
$76.00Sep 414.3517.65$16.0020.6%231.0094
$75.00Sep 915.8518.40$17.1314.9%11.00--
$74.00Aug 2816.4019.35$17.8816.5%1141.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 287.708.95$8.3215.0%1.0K1.002.0K
$101.00Aug 288.6010.80$9.7022.7%2961.00196
$102.00Aug 289.4011.20$10.3017.5%4031.00229
$103.00Aug 2810.2012.85$11.5223.0%5151.00339
$104.00Aug 2811.1013.65$12.3820.6%2421.00158

Most actively traded options today. High liquidity = easy entry/exit. 616 active (total vol 521.5K, top 36.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 281.371.44$1.415.0%36.2K0.527.5K
$95.00Aug 280.370.40$0.397.7%25.8K0.2120.9K
$100.00Aug 280.020.03$0.0333.3%23.9K0.0227.0K
$90.00Aug 282.602.73$2.674.9%21.7K0.7418.1K
$91.00Aug 281.922.03$1.985.6%19.6K0.644.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 280.520.56$0.547.4%24.9K0.267.6K
$87.00Aug 280.100.12$0.1118.2%10.7K0.0710.6K
$89.00Aug 280.310.35$0.3312.1%8.1K0.178.1K
$88.00Aug 280.180.20$0.1910.5%7.6K0.114.2K
$91.00Aug 280.810.89$0.859.4%7.4K0.361.6K

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 19.1%, max 24.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 28Oct 971.3%57.3%24.6%8.7K3.5K
$90.00Aug 28Oct 970.2%57.2%22.8%21.8K18.1K
$91.00Aug 28Oct 969.5%57.3%21.2%19.6K4.1K
$92.00Aug 28Oct 269.2%57.3%20.9%36.3K7.6K
$92.50Aug 28Sep 1869.9%58.0%20.6%8.4K6.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 28Oct 971.3%57.3%24.6%8.1K8.1K
$90.00Aug 28Oct 970.2%57.2%22.8%25.0K7.6K
$91.00Aug 28Oct 969.5%57.3%21.2%7.5K1.6K
$92.50Aug 28Sep 1869.9%58.0%20.6%1.1K7.1K
$92.00Aug 28Oct 969.2%57.9%19.6%5.5K981

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 328 found (best R:R 1.50, avg 2.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$83.00Aug 31$0.40$0.60$0.4097%1.50$82.40
$77.00$78.00Sep 4$0.47$0.53$0.4794%1.13$77.47
$80.00$81.00Sep 11$0.50$0.50$0.5089%1.00$80.50
$76.00$77.00Aug 28$0.65$0.35$0.65100%0.54$76.65
$84.00$85.00Sep 4$0.53$0.47$0.5386%0.89$84.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$99.00$98.00Aug 28$0.38$0.62$0.3895%1.63$98.62
$101.00$100.00Aug 31$0.48$0.52$0.4893%1.08$100.52
$109.00$108.00Sep 4$0.52$0.48$0.5295%0.92$108.48
$102.00$101.00Aug 28$0.60$0.40$0.60100%0.67$101.40
$107.00$106.00Sep 4$0.55$0.45$0.5593%0.82$106.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 216 found (best R:R 2.57, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$108.00$110.00Sep 9$0.28$0.28$1.7290%0.16$108.28
$97.00$98.00Sep 9$0.41$0.41$0.5968%0.69$97.41
$104.00$105.00Sep 9$0.23$0.23$0.7786%0.30$104.23
$93.00$94.00Sep 11$0.55$0.55$0.4551%1.22$93.55
$102.00$103.00Sep 9$0.21$0.21$0.7982%0.27$102.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$91.00Sep 9$0.72$0.72$0.2852%2.57$91.28
$89.00$88.00Sep 9$0.57$0.57$0.4364%1.33$88.43
$85.00$84.00Oct 9$0.53$0.53$0.4769%1.13$84.47
$83.00$82.00Oct 9$0.46$0.46$0.5473%0.85$82.54
$90.00$89.00Sep 4$0.52$0.52$0.4862%1.08$89.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.34, cheapest $0.48)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 28Aug 31$0.5269.5%47.6%
$92.00Aug 28Aug 31$0.5269.2%47.9%
$93.00Aug 28Aug 31$0.5270.1%49.2%
$92.50Aug 28Sep 18$3.9169.9%58.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 28Aug 31$0.4869.5%47.6%
$92.00Aug 28Aug 31$0.5269.2%47.9%
$93.00Aug 28Aug 31$0.4870.1%49.2%
$92.50Aug 28Sep 18$3.7669.9%58.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 2.92% of stock, avg 10.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Aug 28$1.41$1.28$2.69$89.31$94.692.92%
$92.50Aug 28$1.17$1.54$2.71$89.79$95.212.94%
$93.00Aug 28$0.97$1.85$2.82$90.18$95.823.06%
$91.00Aug 28$1.98$0.85$2.83$88.17$93.833.07%
$94.00Aug 28$0.63$2.49$3.12$90.88$97.123.39%
$90.00Aug 28$2.67$0.54$3.21$86.79$93.213.49%
$89.00Aug 28$3.28$0.33$3.61$85.39$92.613.92%
$95.00Aug 28$0.39$3.33$3.72$91.28$98.724.04%
$92.00Aug 31$1.93$1.80$3.73$88.27$95.734.05%
$93.00Aug 31$1.49$2.33$3.82$89.18$96.824.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.47% of stock, avg 7.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$88.00Aug 28$0.24$0.19$0.43$87.57$96.43
$96.00$89.00Aug 28$0.24$0.33$0.57$88.43$96.57
$95.00$88.00Aug 28$0.39$0.19$0.58$87.42$95.58
$95.00$89.00Aug 28$0.39$0.33$0.72$88.28$95.72
$96.00$90.00Aug 28$0.24$0.54$0.78$89.22$96.78
$97.00$88.00Aug 31$0.43$0.47$0.90$87.10$97.90
$95.00$90.00Aug 28$0.39$0.54$0.93$89.07$95.93
$94.00$88.00Aug 28$0.63$0.19$0.82$87.18$94.82
$94.00$89.00Aug 28$0.63$0.33$0.96$88.04$94.96
$96.00$88.00Aug 31$0.60$0.47$1.07$86.93$97.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 1.56, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8197/98Sep 9$0.61$0.3957%1.56$80.39$97.61
80/81104/105Sep 9$0.43$0.5774%0.75$80.57$104.43
84/8597/98Sep 9$0.70$0.3047%2.33$84.30$97.70
84/85104/105Sep 9$0.52$0.4865%1.08$84.48$104.52
78/7997/98Sep 9$0.57$0.4359%1.33$78.43$97.57
78/79104/105Sep 9$0.39$0.6177%0.64$78.61$104.39
87/8897/98Sep 9$0.77$0.2337%3.35$87.23$97.77
87/88104/105Sep 9$0.59$0.4155%1.44$87.41$104.59
83/8497/98Sep 9$0.61$0.3951%1.56$83.39$97.61
80/81102/103Sep 9$0.41$0.5971%0.69$80.59$102.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 195 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.00$93.00$94.00Aug 31$0.07$0.9316%13.29
$95.00$96.00$97.00Aug 28$0.05$0.9512%19.00
$93.00$94.00$95.00Aug 31$0.07$0.9315%13.29
$92.00$93.00$94.00Sep 2$0.05$0.9512%19.00
$95.00$96.00$97.00Aug 31$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$89.00$90.00$91.00Aug 31$0.05$0.9516%19.00
$91.00$92.00$93.00Aug 31$0.06$0.9417%15.67
$92.00$93.00$94.00Aug 31$0.07$0.9316%13.29
$88.00$89.00$90.00Aug 28$0.07$0.9315%13.29
$89.00$90.00$91.00Aug 28$0.10$0.9019%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-0.40, 141 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Sep 18-$0.40$4.60
$75.00$81.001:2Sep 9-$5.83$0.17
$94.00$95.001:2Aug 28-$0.15$0.85
$95.00$96.001:2Aug 28-$0.09$0.91
$93.00$94.001:2Aug 28-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$89.001:2Aug 28-$0.12$0.88
$91.00$90.001:2Aug 28-$0.23$0.77
$80.00$79.001:2Aug 31$0.00$1.00
$80.00$79.001:2Aug 28$0.00$1.00
$92.00$91.001:2Aug 28-$0.42$0.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 4.72%, avg 2.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Oct 9$4.350.388.6%4.72%13.31%16--
$97.00Oct 9$5.100.445.3%5.54%10.87%2--
$96.00Oct 9$5.450.464.2%5.92%10.16%12--
$98.00Oct 9$4.750.426.4%5.16%11.58%1--
$99.00Oct 9$4.450.407.5%4.83%12.34%1--
$94.00Oct 9$6.250.502.1%6.79%8.86%8--
$95.00Oct 9$5.800.483.2%6.30%9.46%5--
$93.00Oct 9$6.650.521.0%7.22%8.21%3--
$93.00Oct 2$6.500.521.0%7.06%8.05%83235
$95.00Oct 2$5.550.473.2%6.03%9.19%86814

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 448,581
Total Puts 211,868
Put/Call Ratio 0.47
Net Difference 236,713

Prior's Put/Call Breakdown

Total Calls 505,792
Total Puts 236,685
Put/Call Ratio 0.47
Net Difference 269,107

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