Tour v509
INTC
INTEL CORP
$102.50 -1.97%
$103.07 (+0.56%)🌙
as of 08/14 06:38 PM
(8/14 16:00) ◀
|
Friday, August 14, 2026 (6:38pm)
January 2026
|
▶ (8/17 15:17)
◀ 8/14 18:38 ▶

Option Volume

Detail
ℹ
Current (08/14) 708,598
Calls: 479,394 (68%)
Puts: 229,204 (32%)
Prior (08/13) 863,043
Calls: 527,766 (61%)
Puts: 335,277 (39%)
Current vs Prior -17.90%
Calls: -9.17% (Calls)
Puts: -31.64% (Puts)
Prior 7-Day Total 5,053,990
Calls: 3,162,918 (63%)
Puts: 1,891,072 (37%)
Prior 7-Day Average 721,998
Calls: 451,845 (63%)
Puts: 270,153 (37%)
Current vs Prior 7-Day Avg -1.86%
Calls: +6.10%
Puts: -15.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $232.26M
Calls: $162.83M (70%)
Puts: $69.43M (30%)
Prior (08/13) $445.50M
Calls: $303.81M (68%)
Puts: $141.70M (32%)
Current vs Prior -47.87%
Calls: -46.40%
Puts: -51.00%
Prior 7-Day Total $2.19B
Calls: $1.46B (67%)
Puts: $726.87M (33%)
Prior 7-Day Average $312.15M
Calls: $208.31M (67%)
Puts: $103.84M (33%)
Current vs Prior 7-Day Avg -25.59%
Calls: -21.83%
Puts: -33.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.48
Prior (08/13) 0.64
Current vs Prior -24.74%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -18.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 4,437,490
Calls: 2,266,300 (51%)
Puts: 2,171,190 (49%)
Prior (08/13) 4,542,192
Calls: 2,302,442 (51%)
Puts: 2,239,750 (49%)
Current vs Prior -2.31%
Prior 7-Day Total 32,606,491
Calls: 16,930,529 (52%)
Puts: 15,675,962 (48%)
Prior 7-Day Average 4,658,070
Calls: 2,418,647 (52%)
Puts: 2,239,423 (48%)
Current vs Prior 7-Day Avg -4.74%
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 1.03% | 3.51%1.03% | 7.22%3.51% | 18.52%
Prior 3.49% | 5.14%3.49% | 8.40%5.14% | 19.71%
Current vs Prior +0.61% | +9.42%-70.38% | -14.02%-31.61% | -6.06%
Prior 7-Day Avg 4.27% | 6.14%4.46% | 9.19%7.76% | 20.55%
Current vs 7-Day Avg -17.83% | -8.46%-76.84% | -21.42%-54.73% | -9.88%
Prior 7-Day Eod 1.30% | 3.48%3.49% | 8.40%5.14% | 19.71%
Current vs 7-Day Eod +169.63% | +61.47%-70.38% | -14.02%-31.61% | -6.06%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.85% | 4.00%
Calls: 4.95% | 3.79%
Puts: 6.74% | 4.20%
Prior 7.95% | 4.42%
Calls: 7.89% | 2.26%
Puts: 8.00% | 6.57%
Current vs Prior -26.42% | -9.50%
Prior 7-Day Avg 9.45% | 8.24%
Calls: 6.80% | 9.00%
Puts: 10.75% | 8.64%
Current vs 7-Day Avg -38.10% | -51.46%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($162.83M). Extreme bullish P/C ratio of 0.48 - heavy call buying (479,394 calls vs 229,204 puts). P/C ratio dropping 25% - 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 261 of results (avg 6.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 185.505.55$5.530.9%7.6K0.4154.1K
$120.00Sep 183.103.15$3.131.6%17.5K0.2633.2K
$110.00Aug 211.071.09$1.081.9%23.0K0.2251.7K
$105.00Sep 187.207.35$7.282.1%2.1K0.4918.5K
$100.00Sep 189.459.65$9.552.1%9300.5926.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1816.1016.45$16.272.2%860.672.3K
$95.00Sep 184.404.50$4.452.2%2.8K0.3124.7K
$105.00Sep 189.309.55$9.432.7%1.2K0.518.6K
$106.00Aug 215.405.55$5.482.7%3740.63428
$97.50Sep 185.405.55$5.482.7%1910.364.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.56, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 170.180.20$0.1910.5%1.9K0.101.2K
$107.00Aug 170.270.30$0.2910.3%3.4K0.14452
$106.00Aug 170.410.45$0.439.3%3.4K0.20696
$105.00Aug 170.620.67$0.657.7%9.5K0.272.9K
$104.00Aug 170.930.96$0.953.2%5.4K0.36799
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 170.130.14$0.147.1%3.9K0.07823
$99.00Aug 170.340.39$0.3713.5%8880.171.2K
$100.00Aug 170.550.59$0.577.0%4.5K0.251.8K
$101.00Aug 170.840.90$0.876.9%2.4K0.34313
$94.00Aug 190.280.34$0.3119.4%1440.0960

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 292 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 1916.5018.55$17.5211.7%11.00--
$88.00Aug 1913.5515.60$14.5814.1%21.001
$82.00Aug 1418.9521.50$20.2312.6%211.0047
$83.00Aug 1417.9520.50$19.2313.3%171.00606
$84.00Aug 1416.9519.50$18.2314.0%311.0049
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 140.320.67$0.5070.0%15.7K1.003.2K
$104.00Aug 141.281.58$1.4321.0%13.6K1.004.3K
$105.00Aug 142.312.60$2.4611.8%9.9K1.003.5K
$106.00Aug 143.354.65$4.0032.5%4.1K1.002.1K
$107.00Aug 143.504.65$4.0828.2%4511.00536

Most actively traded options today. High liquidity = easy entry/exit. 706 active (total vol 552.3K, top 35.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 140.000.01$0.01100.0%35.4K0.0112.8K
$104.00Aug 140.000.01$0.01100.0%26.9K0.028.5K
$103.00Aug 140.010.02$0.0250.0%23.3K0.096.1K
$110.00Aug 211.071.09$1.081.9%23.0K0.2251.7K
$105.00Aug 212.392.62$2.519.2%17.6K0.4118.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 140.320.67$0.5070.0%15.7K1.003.2K
$104.00Aug 141.281.58$1.4321.0%13.6K1.004.3K
$102.00Aug 140.020.03$0.0333.3%12.2K0.122.4K
$105.00Aug 142.312.60$2.4611.8%9.9K1.003.5K
$98.00Aug 140.000.01$0.01100.0%5.8K0.018.8K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 334 found (best R:R 1.63, avg 2.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$85.00Aug 14$0.38$0.62$0.38100%1.63$84.38
$105.00$110.00Sep 18$1.75$3.25$1.7550%1.86$106.75
$100.00$105.00Sep 18$2.27$2.73$2.2759%1.20$102.27
$115.00$120.00Sep 18$1.00$4.00$1.0033%4.00$116.00
$90.00$94.00Sep 25$2.57$1.43$2.5776%0.56$92.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$119.00$118.00Aug 14$0.65$0.35$0.65100%0.54$118.35
$114.00$113.00Aug 19$0.63$0.37$0.6393%0.59$113.37
$111.00$110.00Aug 19$0.63$0.37$0.6388%0.59$110.37
$104.00$103.00Sep 11$0.32$0.68$0.3250%2.12$103.68
$100.00$99.00Sep 11$0.25$0.75$0.2541%3.00$99.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 232 found (best R:R 2.70, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$116.00Sep 11$0.49$0.49$0.5170%0.96$115.49
$112.00$113.00Sep 11$0.50$0.50$0.5065%1.00$112.50
$105.00$106.00Sep 4$0.48$0.48$0.5253%0.92$105.48
$107.00$108.00Sep 4$0.43$0.43$0.5757%0.75$107.43
$104.00$105.00Aug 24$0.45$0.45$0.5554%0.82$104.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$96.00$95.00Sep 11$0.73$0.73$0.2768%2.70$95.27
$92.00$91.00Sep 11$0.59$0.59$0.4176%1.44$91.41
$92.50$90.00Sep 18$0.83$0.83$1.6773%0.50$91.67
$88.00$85.00Sep 25$0.76$0.76$2.2479%0.34$87.24
$100.00$97.50Sep 18$1.17$1.17$1.3359%0.88$98.83

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 0.51% of stock, avg 9.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$103.00Aug 14$0.02$0.50$0.52$102.48$103.520.51%
$102.00Aug 14$0.56$0.03$0.59$101.41$102.590.58%
$104.00Aug 14$0.01$1.43$1.44$102.56$105.441.40%
$101.00Aug 14$1.47$0.01$1.48$99.52$102.481.44%
$105.00Aug 14$0.01$2.46$2.47$102.53$107.472.41%
$100.00Aug 14$2.60$0.01$2.61$97.39$102.612.55%
$102.00Aug 17$1.82$1.28$3.10$98.90$105.103.02%
$103.00Aug 17$1.33$1.78$3.11$99.89$106.113.03%
$101.00Aug 17$2.42$0.87$3.29$97.71$104.293.21%
$104.00Aug 17$0.95$2.41$3.36$100.64$107.363.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.05% of stock, avg 7.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$103.00$102.00Aug 14$0.02$0.03$0.05$101.95$103.05
$107.00$98.00Aug 17$0.29$0.24$0.53$97.47$107.53
$107.00$99.00Aug 17$0.29$0.37$0.66$98.34$107.66
$106.00$98.00Aug 17$0.43$0.24$0.67$97.33$106.67
$106.00$99.00Aug 17$0.43$0.37$0.80$98.20$106.80
$107.00$100.00Aug 17$0.29$0.57$0.86$99.14$107.86
$105.00$98.00Aug 17$0.65$0.24$0.89$97.11$105.89
$106.00$100.00Aug 17$0.43$0.57$1.00$99.00$107.00
$105.00$99.00Aug 17$0.65$0.37$1.02$97.98$106.02
$105.00$100.00Aug 17$0.65$0.57$1.22$98.78$106.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 4.00, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
91/92113/114Sep 11$0.80$0.2043%4.00$91.20$113.80
94/95110/111Aug 24$0.46$0.5456%0.85$94.54$110.46
94/95112/113Aug 24$0.41$0.5961%0.69$94.59$112.41
94/95108/109Aug 24$0.51$0.4950%1.04$94.49$108.51
95/96109/110Aug 26$0.57$0.4344%1.33$95.43$109.57
97/98110/111Aug 24$0.55$0.4545%1.22$97.45$110.55
97/98112/113Aug 24$0.50$0.5050%1.00$97.50$112.50
95/96112/113Aug 26$0.49$0.5151%0.96$95.51$112.49
96/97110/111Aug 24$0.51$0.4949%1.04$96.49$110.51
96/97112/113Aug 24$0.46$0.5454%0.85$96.54$112.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 185 found (best R:R 1.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$101.00$102.00$103.00Aug 14$0.37$0.6389%1.70
$102.00$103.00$104.00Aug 14$0.53$0.4787%0.89
$105.00$110.00$115.00Sep 18$0.35$4.6517%13.29
$103.00$104.00$105.00Aug 17$0.08$0.9218%11.50
$104.00$105.00$106.00Aug 17$0.08$0.9216%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$101.00$102.00$103.00Aug 14$0.45$0.5598%1.22
$102.00$103.00$104.00Aug 14$0.46$0.5488%1.17
$105.00$110.00$115.00Sep 18$0.34$4.6616%13.71
$110.00$115.00$120.00Sep 18$0.32$4.6814%14.62
$100.00$105.00$110.00Sep 18$0.47$4.5318%9.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 166 found (best net $-2.08, 161 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$97.001:2Aug 26-$2.08$4.92
$100.00$101.001:2Aug 14-$0.34$0.66
$103.00$104.001:2Aug 14$0.00$1.00
$107.00$108.001:2Aug 17-$0.09$0.91
$114.00$115.001:2Aug 17$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$104.001:2Aug 14-$0.40$0.60
$106.00$105.001:2Aug 14-$0.92$0.08
$90.00$89.001:2Aug 19$0.00$1.00
$100.00$99.001:2Aug 17-$0.17$0.83
$99.00$98.001:2Aug 17-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 6.10%, avg 2.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 25$6.250.427.3%6.10%13.41%2.2K5.1K
$109.00Sep 25$6.500.446.3%6.34%12.68%1325
$111.00Sep 25$5.850.418.3%5.71%14.00%828
$108.00Sep 25$6.850.455.4%6.68%12.05%722
$106.00Sep 25$7.600.493.4%7.41%10.83%1851
$105.00Sep 25$8.050.502.4%7.85%10.29%98369
$113.00Sep 25$5.300.3810.2%5.17%15.41%13324
$107.00Sep 25$7.100.474.4%6.93%11.32%238
$112.00Sep 25$5.500.399.3%5.37%14.63%629
$115.00Sep 25$4.800.3512.2%4.68%16.88%56305

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 479,394
Total Puts 229,204
Put/Call Ratio 0.48
Net Difference 250,190

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 3,162,918
Total Puts 1,891,072
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