Tour v505
INTC
INTEL CORP
$100.95 +3.32%
$100.65 (-0.30%)🌙
as of 08/12 06:42 PM
(8/12 16:00) ◀
|
Wednesday, August 12, 2026 (6:42pm)
January 2026
|
▶ (8/13 10:00)
◀ 8/12 18:42 ▶

Option Volume

Detail
ℹ
Current (08/12) 900,971
Calls: 548,325 (61%)
Puts: 352,646 (39%)
Prior (08/11) 550,802
Calls: 354,676 (64%)
Puts: 196,126 (36%)
Current vs Prior +63.57%
Calls: +54.60% (Calls)
Puts: +79.81% (Puts)
Prior 7-Day Total 5,360,521
Calls: 3,522,046 (66%)
Puts: 1,838,475 (34%)
Prior 7-Day Average 765,788
Calls: 503,149 (66%)
Puts: 262,639 (34%)
Current vs Prior 7-Day Avg +17.65%
Calls: +8.98%
Puts: +34.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $386.51M
Calls: $231.84M (60%)
Puts: $154.66M (40%)
Prior (08/11) $296.93M
Calls: $185.26M (62%)
Puts: $111.67M (38%)
Current vs Prior +30.17%
Calls: +25.14%
Puts: +38.50%
Prior 7-Day Total $2.78B
Calls: $2.11B (76%)
Puts: $673.19M (24%)
Prior 7-Day Average $396.89M
Calls: $300.72M (76%)
Puts: $96.17M (24%)
Current vs Prior 7-Day Avg -2.62%
Calls: -22.90%
Puts: +60.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.64
Prior (08/11) 0.55
Current vs Prior +16.30%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +18.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 4,840,067
Calls: 2,554,434 (53%)
Puts: 2,285,633 (47%)
Prior (08/11) 4,247,871
Calls: 2,200,900 (52%)
Puts: 2,046,971 (48%)
Current vs Prior +13.94%
Prior 7-Day Total 31,980,902
Calls: 16,826,791 (53%)
Puts: 15,154,111 (47%)
Prior 7-Day Average 4,568,700
Calls: 2,403,827 (53%)
Puts: 2,164,873 (47%)
Current vs Prior 7-Day Avg +5.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/12) | Next (08/14)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 1.39% | 4.91%4.91% | 8.94%6.05% | 19.99%
Prior 3.69% | 6.02%6.02% | 9.40%7.01% | 19.07%
Current vs Prior +32.99% | +0.58%-18.35% | -4.90%-13.67% | +4.84%
Prior 7-Day Avg 4.87% | 6.95%5.52% | 10.27%10.25% | 22.53%
Current vs 7-Day Avg +0.80% | -12.87%-11.00% | -13.00%-40.95% | -11.29%
Prior 7-Day Eod 1.39% | 4.86%6.02% | 9.40%7.01% | 19.07%
Current vs 7-Day Eod +252.42% | +24.66%-18.35% | -4.90%-13.67% | +4.84%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.75% | 13.29%
Calls: 8.82% | 10.67%
Puts: 16.67% | 15.90%
Prior 7.25% | 5.93%
Calls: 6.35% | 6.56%
Puts: 8.14% | 5.30%
Current vs Prior +75.86% | +124.11%
Prior 7-Day Avg 8.93% | 7.81%
Calls: 7.47% | 10.20%
Puts: 8.92% | 6.89%
Current vs 7-Day Avg +42.80% | +70.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 64% vs prior. Bullish P/C ratio of 0.64.

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

📈 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 297 of results (avg 6.6%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 140.490.50$0.502.0%4.0K0.177.3K
$110.00Aug 211.451.48$1.472.0%23.5K0.2444.5K
$100.00Sep 189.259.45$9.352.1%2.4K0.5629.1K
$102.00Aug 141.761.81$1.792.8%11.5K0.442.9K
$105.00Sep 187.057.25$7.152.8%1.8K0.4716.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 141.711.74$1.731.7%8.6K0.423.3K
$100.00Aug 285.105.20$5.151.9%2990.45820
$115.00Sep 1817.6518.10$17.882.5%330.682.3K
$100.00Aug 213.703.80$3.752.7%2.6K0.4424.8K
$104.00Aug 174.504.65$4.583.3%1370.657

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.59, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 140.120.14$0.1315.4%7740.052.5K
$111.00Aug 140.160.18$0.1711.8%9230.07794
$110.00Aug 140.210.24$0.2213.6%14.0K0.0814.7K
$109.00Aug 140.280.29$0.293.4%1.4K0.101.5K
$108.00Aug 140.370.41$0.3910.3%6.2K0.132.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 140.130.15$0.1414.3%5.5K0.051.8K
$91.00Aug 140.100.11$0.119.1%3.0K0.041.4K
$93.00Aug 140.190.22$0.2114.3%1.2K0.071.8K
$94.00Aug 140.270.30$0.2910.3%5.1K0.101.1K
$95.00Aug 140.370.40$0.397.7%14.8K0.137.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 327 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 1916.6019.40$18.0015.6%21.00--
$81.00Aug 1419.4520.45$19.955.0%121.006
$82.00Aug 1418.4519.45$18.955.3%21.00--
$84.00Aug 1216.2517.60$16.938.0%2721.0026
$85.00Aug 1215.2516.60$15.938.5%2471.00266
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 121.472.33$1.9045.3%2.5K1.0066
$104.00Aug 122.443.60$3.0238.4%3231.0032
$105.00Aug 123.404.85$4.1335.1%3451.0081
$106.00Aug 124.405.30$4.8518.6%671.00155
$107.00Aug 125.356.90$6.1325.3%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 763 active (total vol 686.2K, top 53.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 120.040.05$0.0520.0%53.5K0.115.9K
$103.00Aug 120.000.01$0.01100.0%39.1K0.014.8K
$105.00Aug 120.000.01$0.01100.0%23.8K0.0119.3K
$110.00Aug 211.451.48$1.472.0%23.5K0.2444.5K
$105.00Aug 140.840.88$0.864.7%22.9K0.2611.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 120.290.38$0.3426.5%25.2K0.50315
$102.00Aug 120.861.19$1.0232.4%20.9K0.931.1K
$100.00Aug 120.050.07$0.0633.3%20.5K0.131.1K
$95.00Aug 140.370.40$0.397.7%14.8K0.137.4K
$99.00Aug 120.000.01$0.01100.0%8.7K0.01554

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 33.1%, max 65.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 12Sep 25110.4%66.8%65.2%19.1K4.3K
$97.50Aug 21Sep 1866.7%66.1%0.9%3985.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 12Sep 25110.4%66.8%65.2%25.2K325
$97.50Aug 21Sep 1866.7%66.1%0.9%3859.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 382 found (best R:R 2.03, avg 2.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$110.00Sep 18$1.65$3.35$1.6547%2.03$106.65
$95.00$96.00Sep 11$0.22$0.78$0.2266%3.55$95.22
$110.00$115.00Sep 18$1.32$3.68$1.3239%2.79$111.32
$115.00$120.00Sep 18$0.98$4.02$0.9832%4.10$115.98
$101.00$102.00Sep 11$0.15$0.85$0.1553%5.67$101.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$103.00$102.00Aug 24$0.28$0.72$0.2854%2.57$102.72
$99.00$98.00Aug 24$0.22$0.78$0.2241%3.55$98.78
$94.00$93.00Sep 11$0.17$0.83$0.1732%4.88$93.83
$95.00$94.00Aug 26$0.15$0.85$0.1528%5.67$94.85
$90.00$85.00Aug 26$0.37$4.63$0.3715%12.51$89.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 1.20, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$111.00$112.00Sep 11$0.73$0.73$0.2764%2.70$111.73
$118.00$120.00Aug 26$0.47$0.47$1.5384%0.31$118.47
$102.00$103.00Aug 24$0.70$0.70$0.3051%2.33$102.70
$116.00$118.00Aug 24$0.41$0.41$1.5985%0.26$116.41
$119.00$120.00Aug 24$0.28$0.28$0.7288%0.39$119.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$97.00$95.00Aug 26$1.09$1.09$0.9165%1.20$95.91
$87.00$86.00Sep 11$0.57$0.57$0.4381%1.33$86.43
$97.00$96.00Sep 11$0.67$0.67$0.3362%2.03$96.33
$91.00$90.00Aug 26$0.43$0.43$0.5781%0.75$90.57
$91.00$90.00Sep 11$0.49$0.49$0.5174%0.96$90.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.04, cheapest $1.87)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$101.00Aug 12Aug 14$1.91110.4%75.9%
$97.50Aug 21Sep 18$4.3766.7%66.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$101.00Aug 12Aug 14$1.87110.4%75.9%
$97.50Aug 21Sep 18$4.0366.7%66.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 0.67% of stock, avg 10.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$101.00Aug 12$0.34$0.34$0.68$100.32$101.680.67%
$102.00Aug 12$0.05$1.02$1.07$100.93$103.071.06%
$100.00Aug 12$1.06$0.06$1.12$98.88$101.121.11%
$103.00Aug 12$0.01$1.90$1.91$101.09$104.911.89%
$99.00Aug 12$1.95$0.01$1.96$97.04$100.961.94%
$98.00Aug 12$3.01$0.01$3.02$94.98$101.022.99%
$104.00Aug 12$0.01$3.02$3.03$100.97$107.033.00%
$97.00Aug 12$4.10$0.01$4.11$92.89$101.114.07%
$105.00Aug 12$0.01$4.13$4.14$100.86$109.144.10%
$101.00Aug 14$2.25$2.21$4.46$96.54$105.464.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 271 found (cheapest 0.11% of stock, avg 8.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$100.00Aug 12$0.05$0.06$0.11$99.89$102.11
$106.00$97.00Aug 14$0.67$0.74$1.41$95.59$107.41
$105.00$97.00Aug 14$0.86$0.74$1.60$95.40$106.60
$106.00$98.00Aug 14$0.67$0.99$1.66$96.34$107.66
$105.00$98.00Aug 14$0.86$0.99$1.85$96.15$106.85
$104.00$97.00Aug 14$1.12$0.74$1.86$95.14$105.86
$104.00$98.00Aug 14$1.12$0.99$2.11$95.89$106.11
$106.00$99.00Aug 14$0.67$1.33$2.00$97.00$108.00
$106.00$97.00Aug 17$1.13$1.24$2.37$94.63$108.37
$105.00$99.00Aug 14$0.86$1.33$2.19$96.81$107.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 1.94, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
88/89109/110Aug 24$0.66$0.3458%1.94$88.34$109.66
94/95109/110Aug 24$0.76$0.2443%3.17$94.24$109.76
95/96109/110Aug 24$0.78$0.2240%3.55$95.22$109.78
90/91109/110Aug 26$0.67$0.3351%2.03$90.33$109.67
90/91108/109Aug 26$0.68$0.3248%2.12$90.32$108.68
90/91110/111Aug 26$0.61$0.3953%1.56$90.39$110.61
88/89112/113Aug 24$0.50$0.5064%1.00$88.50$112.50
88/89108/109Aug 24$0.56$0.4455%1.27$88.44$108.56
91/92109/110Aug 24$0.58$0.4252%1.38$91.42$109.58
88/89107/108Aug 24$0.57$0.4353%1.33$88.43$107.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 185 found (best R:R 1.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$99.00$100.00$101.00Aug 12$0.17$0.8348%4.88
$100.00$101.00$102.00Aug 12$0.43$0.5776%1.33
$105.00$110.00$115.00Sep 18$0.33$4.6715%14.15
$101.00$102.00$103.00Aug 12$0.25$0.7549%3.00
$90.00$92.50$95.00Sep 18$0.07$2.439%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$101.00$102.00Aug 12$0.40$0.6079%1.50
$110.00$115.00$120.00Sep 18$0.22$4.7813%21.73
$101.00$102.00$103.00Aug 12$0.20$0.8050%4.00
$105.00$110.00$115.00Sep 18$0.31$4.6915%15.13
$99.00$100.00$101.00Aug 12$0.23$0.7749%3.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 160 found (best net $-0.14, 155 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$99.00$100.001:2Aug 12-$0.17$0.83
$98.00$99.001:2Aug 12-$0.89$0.11
$116.00$118.001:2Aug 24-$0.16$1.84
$118.00$119.001:2Aug 14$0.00$1.00
$118.00$119.001:2Aug 12$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$103.00$102.001:2Aug 12-$0.14$0.86
$104.00$103.001:2Aug 12-$0.78$0.22
$90.00$85.001:2Aug 26-$0.25$4.75
$87.00$85.001:2Aug 24-$0.05$1.95
$86.00$85.001:2Aug 14$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 185 found (best yield 7.13%, avg 2.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$107.00Sep 25$7.200.466.0%7.13%13.13%2727
$110.00Sep 25$6.150.419.0%6.09%15.06%2.7K3.2K
$111.00Sep 25$5.850.4010.0%5.79%15.75%10--
$108.00Sep 25$6.750.447.0%6.69%13.67%136
$105.00Sep 25$7.900.484.0%7.83%11.84%200104
$109.00Sep 25$6.450.428.0%6.39%14.36%5--
$106.00Sep 25$7.450.475.0%7.38%12.38%919
$113.00Sep 25$5.300.3711.9%5.25%17.19%30520
$112.00Sep 25$5.500.3810.9%5.45%16.39%1--
$114.00Sep 25$5.000.3612.9%4.95%17.88%1--

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 548,325
Total Puts 352,646
Put/Call Ratio 0.64
Net Difference 195,679

Prior's Put/Call Breakdown

Total Calls 354,676
Total Puts 196,126
Put/Call Ratio 0.55
Net Difference 158,550

Prior 7-Day Put/Call Summary

Total Calls 3,522,046
Total Puts 1,838,475
Average Put/Call Ratio 0.54
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