Tour v509
INTC
INTEL CORP
$102.87 -1.62%
(8/14 15:00) ◀
|
Friday, August 14, 2026 (3:15pm)
January 2026
|
▶ (8/14 16:00)
◀ 8/14 15:15 ▶

Option Volume

Detail
ℹ
Current (08/14) 638,075
Calls: 434,723 (68%)
Puts: 203,352 (32%)
Prior (08/13) 863,043
Calls: 527,766 (61%)
Puts: 335,277 (39%)
Current vs Prior -26.07%
Calls: -17.63% (Calls)
Puts: -39.35% (Puts)
Prior 7-Day Total 5,216,959
Calls: 3,278,846 (63%)
Puts: 1,938,113 (37%)
Prior 7-Day Average 745,279
Calls: 468,406 (63%)
Puts: 276,873 (37%)
Current vs Prior 7-Day Avg -14.38%
Calls: -7.19%
Puts: -26.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $211.03M
Calls: $148.82M (71%)
Puts: $62.21M (29%)
Prior (08/13) $445.50M
Calls: $303.81M (68%)
Puts: $141.70M (32%)
Current vs Prior -52.63%
Calls: -51.01%
Puts: -56.10%
Prior 7-Day Total $2.38B
Calls: $1.66B (70%)
Puts: $726.61M (30%)
Prior 7-Day Average $340.64M
Calls: $236.84M (70%)
Puts: $103.80M (30%)
Current vs Prior 7-Day Avg -38.05%
Calls: -37.17%
Puts: -40.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.47
Prior (08/13) 0.64
Current vs Prior -26.37%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -20.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 6,051,960
Calls: 2,995,908 (50%)
Puts: 3,056,052 (50%)
Prior (08/13) 4,542,192
Calls: 2,302,442 (51%)
Puts: 2,239,750 (49%)
Current vs Prior +33.24%
Prior 7-Day Total 31,071,606
Calls: 16,363,991 (53%)
Puts: 14,707,615 (47%)
Prior 7-Day Average 4,438,800
Calls: 2,337,713 (53%)
Puts: 2,101,087 (47%)
Current vs Prior 7-Day Avg +36.34%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/17)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 1.30% | 3.48%1.30% | 7.14%3.48% | 18.52%
Prior 3.49% | 5.14%3.49% | 8.40%5.14% | 19.71%
Current vs Prior -62.68% | -32.24%-62.68% | -14.91%-32.24% | -6.05%
Prior 7-Day Avg 4.56% | 6.35%4.73% | 9.45%8.40% | 21.16%
Current vs 7-Day Avg -71.46% | -45.17%-72.44% | -24.41%-58.57% | -12.47%
Prior 7-Day Eod 3.49% | 5.14%3.49% | 8.40%5.14% | 19.71%
Current vs 7-Day Eod -62.68% | -32.24%-62.68% | -14.91%-32.24% | -6.05%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.48% | 4.78%
Calls: 11.58% | 4.52%
Puts: 15.38% | 5.03%
Prior 7.95% | 4.42%
Calls: 7.89% | 2.26%
Puts: 8.00% | 6.57%
Current vs Prior +69.56% | +8.14%
Prior 7-Day Avg 9.26% | 9.35%
Calls: 8.04% | 10.06%
Puts: 10.47% | 8.64%
Current vs 7-Day Avg +45.55% | -48.89%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($148.82M). Light premium activity with dollar volume down 53% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (434,723 calls vs 203,352 puts). P/C ratio dropping 26% - sentiment shifting bullish.

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 432 of results (avg 6.2%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 1815.8516.10$15.981.6%2320.785.5K
$120.00Sep 183.153.20$3.181.6%16.7K0.2733.2K
$95.00Sep 1812.5012.75$12.632.0%910.699.9K
$105.00Sep 187.407.55$7.482.0%1.7K0.5018.5K
$100.00Sep 189.709.90$9.802.0%7570.5926.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1812.3012.55$12.432.0%6950.5918.6K
$115.00Sep 1815.8016.15$15.982.2%850.672.3K
$90.00Sep 182.732.80$2.762.5%1.4K0.2225.7K
$120.00Sep 1819.7020.25$19.982.8%360.735.7K
$85.00Sep 181.601.65$1.633.1%7810.1413.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 59 found (avg $0.55, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 140.240.27$0.2611.5%20.3K0.436.1K
$102.00Aug 140.891.00$0.9511.6%12.1K0.843.9K
$108.00Aug 170.190.21$0.2010.0%1.6K0.111.2K
$107.00Aug 170.290.33$0.3112.9%2.9K0.15452
$106.00Aug 170.440.50$0.4712.8%2.8K0.22696
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 140.360.42$0.3915.4%14.1K0.573.2K
$95.00Aug 170.050.06$0.0616.7%5570.031.4K
$98.00Aug 170.180.21$0.2015.0%1.6K0.10852
$100.00Aug 170.460.51$0.4910.2%3.8K0.221.8K
$101.00Aug 170.720.79$0.769.2%1.9K0.31313

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 329 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 1419.3520.05$19.703.6%171.00606
$84.00Aug 1418.3519.05$18.703.7%311.0049
$85.00Aug 1417.3518.05$17.704.0%381.00442
$86.00Aug 1416.3517.05$16.704.2%141.00530
$87.00Aug 1415.4016.05$15.734.1%301.00108
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Aug 2119.9020.75$20.334.2%--1.0058
$118.00Aug 1414.9015.65$15.284.9%11.0011
$119.00Aug 1415.9516.65$16.304.3%21.00--
$120.00Aug 1416.9517.65$17.304.0%341.0014
$121.00Aug 1417.9518.60$18.273.6%341.00--

Most actively traded options today. High liquidity = easy entry/exit. 691 active (total vol 494.6K, top 35.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 140.000.01$0.01100.0%35.0K0.0112.8K
$104.00Aug 140.030.04$0.0425.0%24.6K0.098.5K
$110.00Aug 211.111.14$1.132.7%21.4K0.2351.7K
$103.00Aug 140.240.27$0.2611.5%20.3K0.436.1K
$107.00Aug 140.000.01$0.01100.0%17.5K0.018.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 140.360.42$0.3915.4%14.1K0.573.2K
$104.00Aug 141.101.34$1.2219.7%12.7K0.914.3K
$102.00Aug 140.060.08$0.0728.6%10.6K0.152.4K
$105.00Aug 141.942.48$2.2124.4%9.5K0.983.5K
$98.00Aug 140.000.01$0.01100.0%5.7K0.018.8K

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 18.4%, max 23.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 14Sep 2578.9%64.2%23.0%12.1K3.9K
$103.00Aug 14Sep 2573.2%64.3%13.9%20.3K6.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 14Sep 2578.9%64.2%23.0%10.6K2.4K
$103.00Aug 14Sep 2573.2%64.3%13.9%14.1K3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 349 found (best R:R 1.22, avg 2.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.00$93.00Aug 17$0.45$0.55$0.45100%1.22$92.45
$90.00$91.00Aug 19$0.43$0.57$0.4394%1.33$90.43
$90.00$91.00Aug 17$0.57$0.43$0.57100%0.75$90.57
$89.00$90.00Aug 17$0.58$0.42$0.58100%0.72$89.58
$100.00$105.00Sep 18$2.32$2.68$2.3260%1.16$102.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$109.00$108.00Aug 26$0.57$0.43$0.5768%0.75$108.43
$113.00$112.00Sep 11$0.58$0.42$0.5866%0.72$112.42
$100.00$99.00Aug 26$0.32$0.68$0.3238%2.13$99.68
$103.00$102.00Aug 21$0.44$0.56$0.4449%1.27$102.56
$108.00$107.00Aug 24$0.65$0.35$0.6568%0.54$107.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 240 found (best R:R 0.72, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$103.00$104.00Aug 14$0.22$0.22$0.7857%0.28$103.22
$118.00$119.00Aug 24$0.10$0.10$0.9090%0.11$118.10
$117.00$118.00Aug 26$0.14$0.14$0.8686%0.16$117.14
$103.00$104.00Aug 24$0.50$0.50$0.5049%1.00$103.50
$112.00$113.00Aug 24$0.19$0.19$0.8179%0.23$112.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$97.50$95.00Sep 18$1.05$1.05$1.4564%0.72$96.45
$95.00$92.50Sep 18$0.88$0.88$1.6269%0.54$94.12
$100.00$97.50Sep 18$1.12$1.12$1.3860%0.81$98.88
$92.50$90.00Sep 18$0.74$0.74$1.7674%0.42$91.76
$101.00$100.00Sep 25$0.58$0.58$0.4258%1.38$100.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.19, cheapest $1.19)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 14Aug 17$1.1973.2%40.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 14Aug 17$1.2073.2%40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 203 found (cheapest 0.63% of stock, avg 10.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$103.00Aug 14$0.26$0.39$0.65$102.35$103.650.63%
$102.00Aug 14$0.95$0.07$1.02$100.98$103.020.99%
$104.00Aug 14$0.04$1.22$1.26$102.74$105.261.22%
$101.00Aug 14$1.88$0.02$1.90$99.10$102.901.85%
$105.00Aug 14$0.01$2.21$2.22$102.78$107.222.16%
$100.00Aug 14$2.84$0.01$2.85$97.15$102.852.77%
$103.00Aug 17$1.45$1.59$3.04$99.96$106.042.96%
$102.00Aug 17$1.99$1.12$3.11$98.89$105.113.02%
$106.00Aug 14$0.01$3.14$3.15$102.85$109.153.06%
$104.00Aug 17$1.02$2.17$3.19$100.81$107.193.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.11% of stock, avg 7.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$104.00$102.00Aug 14$0.04$0.07$0.11$101.89$104.11
$103.00$102.00Aug 14$0.26$0.07$0.33$101.67$103.33
$107.00$98.00Aug 17$0.31$0.20$0.51$97.49$107.51
$107.00$99.00Aug 17$0.31$0.31$0.62$98.38$107.62
$106.00$98.00Aug 17$0.47$0.20$0.67$97.33$106.67
$106.00$99.00Aug 17$0.47$0.31$0.78$98.22$106.78
$107.00$100.00Aug 17$0.31$0.49$0.80$99.20$107.80
$106.00$100.00Aug 17$0.47$0.49$0.96$99.04$106.96
$105.00$98.00Aug 17$0.70$0.20$0.90$97.10$105.90
$105.00$99.00Aug 17$0.70$0.31$1.01$97.99$106.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 2.12, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
98/99111/112Aug 26$0.68$0.3239%2.12$98.32$111.68
98/99108/109Aug 26$0.75$0.2531%3.00$98.25$108.75
98/99110/111Aug 26$0.66$0.3436%1.94$98.34$110.66
95/96112/113Aug 24$0.44$0.5658%0.79$95.56$112.44
98/99112/113Aug 26$0.59$0.4142%1.44$98.41$112.59
94/95111/112Aug 26$0.48$0.5252%0.92$94.52$111.48
95/96111/112Aug 26$0.51$0.4949%1.04$95.49$111.51
97/98112/113Aug 24$0.49$0.5151%0.96$97.51$112.49
98/99109/110Aug 26$0.66$0.3434%1.94$98.34$109.66
96/97112/113Aug 24$0.45$0.5554%0.82$96.55$112.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 203 found (best R:R 1.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$102.00$103.00$104.00Aug 14$0.47$0.5376%1.13
$101.00$102.00$103.00Aug 14$0.24$0.7652%3.17
$110.00$115.00$120.00Sep 18$0.31$4.6915%15.13
$103.00$104.00$105.00Aug 14$0.19$0.8142%4.26
$90.00$92.50$95.00Sep 18$0.07$2.439%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$103.00$104.00$105.00Aug 14$0.16$0.8442%5.25
$105.00$110.00$115.00Sep 18$0.37$4.6317%12.51
$101.00$102.00$103.00Aug 14$0.27$0.7353%2.70
$102.00$103.00$104.00Aug 14$0.51$0.4976%0.96
$95.00$97.50$100.00Sep 18$0.07$2.4310%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 163 found (best net $-3.60, 159 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$96.001:2Aug 26-$3.60$2.40
$100.00$101.001:2Aug 14-$0.92$0.08
$107.00$108.001:2Aug 17-$0.09$0.91
$119.00$120.001:2Aug 19$0.00$1.00
$108.00$109.001:2Aug 17-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$104.001:2Aug 14-$0.23$0.77
$92.00$90.001:2Aug 24-$0.12$1.88
$100.00$99.001:2Aug 17-$0.13$0.87
$101.00$100.001:2Aug 14$0.00$1.00
$101.00$100.001:2Aug 17-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 6.27%, avg 2.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 25$6.450.436.9%6.27%13.20%2.2K5.1K
$109.00Sep 25$6.750.456.0%6.56%12.52%1325
$108.00Sep 25$7.100.465.0%6.90%11.89%622
$113.00Sep 25$5.500.399.8%5.35%15.19%7324
$111.00Sep 25$6.100.417.9%5.93%13.83%828
$106.00Sep 25$7.850.493.0%7.63%10.67%1851
$114.00Sep 25$5.250.3710.8%5.10%15.92%--327
$115.00Sep 25$5.000.3611.8%4.86%16.65%53305
$112.00Sep 25$5.700.408.9%5.54%14.42%629
$105.00Sep 25$8.250.512.1%8.02%10.09%81369

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 434,723
Total Puts 203,352
Put/Call Ratio 0.47
Net Difference 231,371

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,278,846
Total Puts 1,938,113
Average Put/Call Ratio 0.59
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