Tour v509
INTC
INTEL CORP
$104.56 +3.58%
$105.62 (+1.01%)🌙
as of 08/13 06:40 PM
(8/13 16:00) ◀
|
Thursday, August 13, 2026 (6:40pm)
January 2026
|
▶ (8/14 10:00)
◀ 8/13 18:40 ▶

Option Volume

Detail
ℹ
Current (08/13) 863,043
Calls: 527,766 (61%)
Puts: 335,277 (39%)
Prior (08/12) 900,971
Calls: 548,325 (61%)
Puts: 352,646 (39%)
Current vs Prior -4.21%
Calls: -3.75% (Calls)
Puts: -4.93% (Puts)
Prior 7-Day Total 4,353,916
Calls: 2,751,080 (63%)
Puts: 1,602,836 (37%)
Prior 7-Day Average 725,652
Calls: 393,011 (63%)
Puts: 228,976 (37%)
Current vs Prior 7-Day Avg +18.93%
Calls: +34.29%
Puts: +46.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $445.50M
Calls: $303.81M (68%)
Puts: $141.70M (32%)
Prior (08/12) $386.51M
Calls: $231.84M (60%)
Puts: $154.66M (40%)
Current vs Prior +15.26%
Calls: +31.04%
Puts: -8.38%
Prior 7-Day Total $1.94B
Calls: $1.35B (70%)
Puts: $584.91M (30%)
Prior 7-Day Average $323.17M
Calls: $193.44M (70%)
Puts: $83.56M (30%)
Current vs Prior 7-Day Avg +37.85%
Calls: +57.05%
Puts: +69.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.64
Prior (08/12) 0.64
Current vs Prior -1.22%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +9.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 4,542,192
Calls: 2,302,442 (51%)
Puts: 2,239,750 (49%)
Prior (08/12) 4,840,067
Calls: 2,554,434 (53%)
Puts: 2,285,633 (47%)
Current vs Prior -6.15%
Prior 7-Day Total 26,529,414
Calls: 14,061,549 (53%)
Puts: 12,467,865 (47%)
Prior 7-Day Average 4,421,569
Calls: 2,343,591 (53%)
Puts: 2,077,977 (47%)
Current vs Prior 7-Day Avg +2.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/17)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 3.49% | 5.14%3.49% | 8.40%5.14% | 19.71%
Prior 4.91% | 6.05%4.91% | 8.94%6.05% | 19.99%
Current vs Prior -28.95% | -15.15%-28.95% | -6.02%-15.15% | -1.40%
Prior 7-Day Avg 4.74% | 6.55%4.93% | 9.63%8.94% | 21.40%
Current vs 7-Day Avg -26.40% | -21.58%-29.24% | -12.79%-42.58% | -7.88%
Prior 7-Day Eod 4.91% | 6.05%4.91% | 8.94%6.05% | 19.99%
Current vs 7-Day Eod -28.95% | -15.15%-28.95% | -6.02%-15.15% | -1.40%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.95% | 4.42%
Calls: 7.89% | 2.26%
Puts: 8.00% | 6.57%
Prior 12.75% | 13.29%
Calls: 8.82% | 10.67%
Puts: 16.67% | 15.90%
Current vs Prior -37.65% | -66.74%
Prior 7-Day Avg 9.48% | 10.17%
Calls: 8.07% | 11.36%
Puts: 10.88% | 8.99%
Current vs 7-Day Avg -16.14% | -56.56%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($303.81M). 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 308 of results (avg 6.5%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 187.007.15$7.082.1%16.2K0.4648.1K
$100.00Sep 1811.4511.70$11.582.2%4.5K0.6328.4K
$110.00Aug 212.242.30$2.272.6%36.2K0.3440.7K
$100.00Aug 216.756.95$6.852.9%4.4K0.7019.5K
$90.00Sep 1817.6518.20$17.923.1%1070.795.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 188.909.15$9.032.8%1.1K0.468.3K
$115.00Sep 1815.1515.60$15.382.9%1170.622.3K
$125.00Sep 1822.8523.55$23.203.0%2180.742.4K
$100.00Sep 186.406.60$6.503.1%1.2K0.3716.5K
$110.00Sep 1811.8012.20$12.003.3%1.0K0.5518.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.58, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 140.100.12$0.1118.2%4.4K0.062.6K
$110.00Aug 140.240.25$0.254.0%26.1K0.1216.3K
$109.00Aug 140.330.37$0.3511.4%7.7K0.162.0K
$108.00Aug 140.500.53$0.525.8%11.6K0.225.0K
$107.00Aug 140.710.76$0.746.8%15.4K0.297.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 140.140.17$0.1618.8%3.2K0.082.9K
$100.00Aug 140.220.24$0.238.7%13.4K0.124.8K
$96.00Aug 140.050.06$0.0616.7%6.0K0.035.0K
$101.00Aug 140.340.38$0.3611.1%7.8K0.171.4K
$102.00Aug 140.550.60$0.578.8%6.8K0.241.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 298 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 1420.3021.15$20.734.1%321.0046
$85.00Aug 1419.3020.10$19.704.1%1241.00440
$86.00Aug 1418.3019.15$18.734.5%151.00530
$87.00Aug 1417.3018.15$17.734.8%161.00107
$88.00Aug 1416.3017.15$16.735.1%1541.00618
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 148.9010.15$9.5313.1%111.0024
$115.00Aug 149.9010.75$10.338.2%4931.00189
$116.00Aug 1410.9011.75$11.337.5%471.0097
$118.00Aug 1412.9014.15$13.539.2%71.0038
$119.00Aug 1413.9014.85$14.386.6%21.001

Most actively traded options today. High liquidity = easy entry/exit. 710 active (total vol 604.2K, top 36.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 212.242.30$2.272.6%36.2K0.3440.7K
$105.00Aug 141.371.47$1.427.0%29.3K0.4711.9K
$106.00Aug 141.021.06$1.043.8%27.5K0.383.0K
$110.00Aug 140.240.25$0.254.0%26.1K0.1216.3K
$120.00Sep 184.204.40$4.304.7%17.2K0.3124.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 141.681.82$1.758.0%20.8K0.53781
$100.00Aug 140.220.24$0.238.7%13.4K0.124.8K
$104.00Aug 141.211.30$1.257.2%9.5K0.43928
$100.00Aug 212.062.16$2.114.7%8.9K0.3025.3K
$103.00Aug 140.810.91$0.8611.6%8.4K0.331.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 8.2%, max 11.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$109.00Aug 14Sep 2580.1%72.1%11.1%7.7K2.0K
$105.00Aug 14Sep 2575.5%68.7%9.8%29.5K12.2K
$108.00Aug 14Sep 2579.1%72.1%9.7%11.6K5.0K
$101.00Aug 14Sep 2575.2%68.7%9.5%1.9K5.2K
$102.00Aug 14Sep 2575.2%68.7%9.4%6.0K5.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$109.00Aug 14Sep 2580.1%72.1%11.1%237225
$105.00Aug 14Sep 2575.5%68.7%9.8%20.9K787
$108.00Aug 14Sep 2579.1%72.1%9.7%50063
$101.00Aug 14Sep 2575.2%68.7%9.5%7.8K1.4K
$102.00Aug 14Sep 2575.2%68.7%9.4%6.8K1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 383 found (best R:R 2.38, avg 2.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$115.00Sep 18$1.48$3.52$1.4846%2.38$111.48
$94.00$95.00Aug 24$0.30$0.70$0.3084%2.33$94.30
$120.00$125.00Sep 25$1.05$3.95$1.0534%3.76$121.05
$100.00$105.00Sep 18$2.48$2.52$2.4863%1.02$102.48
$105.00$110.00Sep 18$2.02$2.98$2.0254%1.48$107.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$107.00Aug 24$1.40$1.60$1.4065%1.14$108.60
$113.00$112.00Aug 17$0.55$0.45$0.5588%0.82$112.45
$98.00$97.00Sep 11$0.13$0.87$0.1333%6.69$97.87
$106.00$105.00Sep 11$0.32$0.68$0.3249%2.12$105.68
$112.00$111.00Aug 21$0.63$0.37$0.6373%0.59$111.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 2.70, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$119.00$120.00Aug 26$0.45$0.45$0.5580%0.82$119.45
$116.00$117.00Aug 24$0.43$0.43$0.5777%0.75$116.43
$109.00$110.00Aug 26$0.61$0.61$0.3959%1.56$109.61
$105.00$106.00Aug 26$0.73$0.73$0.2747%2.70$105.73
$109.00$110.00Aug 24$0.58$0.58$0.4261%1.38$109.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$99.00Aug 24$0.73$0.73$0.2767%2.70$99.27
$99.00$98.00Sep 11$0.69$0.69$0.3165%2.23$98.31
$101.00$100.00Sep 11$0.63$0.63$0.3761%1.70$100.37
$97.50$95.00Sep 18$1.00$1.00$1.5067%0.67$96.50
$99.00$98.00Aug 26$0.51$0.51$0.4970%1.04$98.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.82, cheapest $0.77)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Aug 14Aug 17$0.7976.9%56.7%
$103.00Aug 14Aug 17$0.8074.6%55.0%
$104.00Aug 14Aug 17$0.8674.8%55.3%
$105.00Aug 14Aug 17$0.8275.5%56.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Aug 14Aug 17$0.7776.9%56.7%
$103.00Aug 14Aug 17$0.7974.6%55.0%
$104.00Aug 14Aug 17$0.8674.8%55.3%
$105.00Aug 14Aug 17$0.8675.5%56.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 3.01% of stock, avg 11.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$104.00Aug 14$1.90$1.25$3.15$100.85$107.153.01%
$105.00Aug 14$1.42$1.75$3.17$101.83$108.173.03%
$103.00Aug 14$2.50$0.86$3.36$99.64$106.363.21%
$106.00Aug 14$1.04$2.38$3.42$102.58$109.423.27%
$102.00Aug 14$3.22$0.57$3.79$98.21$105.793.62%
$107.00Aug 14$0.74$3.10$3.84$103.16$110.843.67%
$108.00Aug 14$0.52$3.88$4.40$103.60$112.404.21%
$101.00Aug 14$4.08$0.36$4.44$96.56$105.444.25%
$105.00Aug 17$2.24$2.61$4.85$100.15$109.854.64%
$104.00Aug 17$2.76$2.11$4.87$99.13$108.874.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.55% of stock, avg 8.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$109.00$100.00Aug 14$0.35$0.23$0.58$99.42$109.58
$109.00$101.00Aug 14$0.35$0.36$0.71$100.29$109.71
$108.00$100.00Aug 14$0.52$0.23$0.75$99.25$108.75
$108.00$101.00Aug 14$0.52$0.36$0.88$100.12$108.88
$109.00$102.00Aug 14$0.35$0.57$0.92$101.08$109.92
$108.00$102.00Aug 14$0.52$0.57$1.09$100.91$109.09
$107.00$100.00Aug 14$0.74$0.23$0.97$99.03$107.97
$107.00$101.00Aug 14$0.74$0.36$1.10$99.90$108.10
$107.00$102.00Aug 14$0.74$0.57$1.31$100.69$108.31
$109.00$103.00Aug 14$0.35$0.86$1.21$101.79$110.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 found (best R:R 3.35, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
93/94116/117Aug 24$0.77$0.2362%3.35$93.23$116.77
95/96116/117Aug 24$0.81$0.1956%4.26$95.19$116.81
85/86116/117Aug 24$0.62$0.3870%1.63$85.38$116.62
91/92116/117Aug 24$0.63$0.3765%1.70$91.37$116.63
88/89116/117Aug 24$0.59$0.4169%1.44$88.41$116.59
99/100111/112Aug 24$0.89$0.1134%8.09$99.11$111.89
98/99114/115Aug 26$0.82$0.1841%4.56$98.18$114.82
97/98114/115Aug 26$0.77$0.2344%3.35$97.23$114.77
98/99116/117Aug 24$0.72$0.2849%2.57$98.28$116.72
93/94112/113Aug 24$0.65$0.3553%1.86$93.35$112.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 205 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 18$0.18$4.8214%26.78
$92.50$95.00$97.50Sep 18$0.08$2.428%30.25
$105.00$106.00$107.00Aug 14$0.08$0.9218%11.50
$104.00$105.00$106.00Aug 14$0.10$0.9020%9.00
$100.00$105.00$110.00Sep 18$0.46$4.5417%9.87
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 18$0.08$4.9212%61.50
$110.00$115.00$120.00Sep 25$0.32$4.6813%14.62
$106.00$107.00$108.00Aug 14$0.06$0.9416%15.67
$87.50$90.00$92.50Sep 18$0.07$2.437%34.71
$100.00$105.00$110.00Sep 18$0.44$4.5617%10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 161 found (best net $-2.50, 161 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$94.001:2Aug 24-$4.56$2.44
$123.00$125.001:2Aug 24-$0.10$1.90
$113.00$114.001:2Aug 14$0.00$1.00
$115.00$116.001:2Aug 14$0.00$1.00
$123.00$125.001:2Aug 17-$0.01$1.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$116.001:2Aug 17-$2.50$6.50
$102.00$101.001:2Aug 14-$0.15$0.85
$101.00$100.001:2Aug 14-$0.10$0.90
$90.00$89.001:2Aug 14$0.00$1.00
$87.00$85.001:2Aug 17-$0.03$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 179 found (best yield 6.31%, avg 2.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$114.00Sep 25$6.600.429.0%6.31%15.34%3272
$112.00Sep 25$7.250.447.1%6.93%14.05%269
$116.00Sep 25$6.050.3910.9%5.79%16.73%3535
$110.00Sep 25$7.950.475.2%7.60%12.81%2525.0K
$109.00Sep 25$8.250.494.2%7.89%12.14%2021
$113.00Sep 25$6.800.438.1%6.50%14.58%381496
$111.00Sep 25$7.450.466.2%7.13%13.28%1414
$108.00Sep 25$8.650.503.3%8.27%11.56%1712
$115.00Sep 25$6.150.4010.0%5.88%15.87%216373
$107.00Sep 25$9.050.522.3%8.66%10.99%1929

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 527,766
Total Puts 335,277
Put/Call Ratio 0.64
Net Difference 192,489

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,751,080
Total Puts 1,602,836
Average Put/Call Ratio 0.58
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