Tour v509
INTC
INTEL CORP
$103.36 +0.84%
(8/14 18:38) ◀
|
Monday, August 17, 2026 (3:17pm)
January 2026
|
▶ (8/17 16:00)
◀ 8/17 15:17 ▶

Option Volume

Detail
ℹ
Current (08/17) 687,889
Calls: 459,371 (67%)
Puts: 228,518 (33%)
Prior (08/14) 708,598
Calls: 479,394 (68%)
Puts: 229,204 (32%)
Current vs Prior -2.92%
Calls: -4.18% (Calls)
Puts: -0.30% (Puts)
Prior 7-Day Total 4,538,439
Calls: 2,832,536 (62%)
Puts: 1,705,903 (38%)
Prior 7-Day Average 756,406
Calls: 404,648 (62%)
Puts: 243,700 (38%)
Current vs Prior 7-Day Avg -9.06%
Calls: +13.52%
Puts: -6.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $246.38M
Calls: $182.83M (74%)
Puts: $63.55M (26%)
Prior (08/14) $232.26M
Calls: $162.83M (70%)
Puts: $69.43M (30%)
Current vs Prior +6.08%
Calls: +12.28%
Puts: -8.47%
Prior 7-Day Total $1.96B
Calls: $1.31B (67%)
Puts: $644.44M (33%)
Prior 7-Day Average $325.94M
Calls: $187.32M (67%)
Puts: $92.06M (33%)
Current vs Prior 7-Day Avg -24.41%
Calls: -2.39%
Puts: -30.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.50
Prior (08/14) 0.48
Current vs Prior +4.05%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -16.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 5,884,130
Calls: 2,919,237 (50%)
Puts: 2,964,893 (50%)
Prior (08/14) 4,437,490
Calls: 2,266,300 (51%)
Puts: 2,171,190 (49%)
Current vs Prior +32.60%
Prior 7-Day Total 27,013,251
Calls: 14,025,927 (52%)
Puts: 12,987,324 (48%)
Prior 7-Day Average 4,502,208
Calls: 2,337,654 (52%)
Puts: 2,164,554 (48%)
Current vs Prior 7-Day Avg +30.69%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/17) | Next (08/19)Expiry (08/21) | Next (08/28)Expiry (08/17) | Next (09/18)
Current 1.06% | 4.51%6.37% | 9.79%1.06% | 17.80%
Prior 3.51% | 5.62%1.03% | 7.22%3.51% | 18.52%
Current vs Prior -69.70% | -19.77%+515.62% | +35.62%-69.70% | -3.86%
Prior 7-Day Avg 4.15% | 6.08%3.93% | 8.77%6.49% | 19.90%
Current vs 7-Day Avg -74.36% | -25.79%+62.04% | +11.68%-83.61% | -10.54%
Prior 7-Day Eod 3.51% | 5.62%1.03% | 7.22%3.51% | 18.52%
Current vs 7-Day Eod -69.70% | -19.77%+515.62% | +35.62%-69.70% | -3.86%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.23% | 2.38%
Calls: 4.35% | 3.11%
Puts: 28.12% | 1.66%
Prior 5.85% | 4.00%
Calls: 4.95% | 3.79%
Puts: 6.74% | 4.20%
Current vs Prior +177.44% | -40.50%
Prior 7-Day Avg 8.54% | 7.57%
Calls: 6.32% | 7.07%
Puts: 10.76% | 8.06%
Current vs 7-Day Avg +90.01% | -68.54%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($182.83M). Extreme bullish P/C ratio of 0.50 - heavy call buying (459,371 calls vs 228,518 puts). Rising open interest (up 33%) indicates new positions being established.

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 411 of results (avg 5.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 212.302.33$2.321.3%22.3K0.4323.3K
$103.00Aug 213.203.25$3.231.5%9.3K0.531.7K
$104.00Aug 212.712.76$2.741.8%3.2K0.482.8K
$106.00Aug 191.061.08$1.071.9%3.2K0.32437
$101.00Aug 214.304.40$4.352.3%2050.646.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Aug 210.890.90$0.901.1%5570.205.2K
$97.00Aug 210.790.80$0.801.3%1.9K0.183.3K
$100.00Aug 211.561.58$1.571.3%4.4K0.3120.1K
$103.00Aug 212.792.83$2.811.4%2.7K0.471.4K
$99.00Aug 211.251.27$1.261.6%1.1K0.271.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.47, cheapest $0.46)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 170.450.47$0.464.3%17.4K0.712.5K
$114.00Aug 190.100.12$0.1118.2%2710.05388
$112.00Aug 190.180.20$0.1910.5%1.3K0.08133
$113.00Aug 190.140.15$0.156.7%1260.06107
$111.00Aug 190.250.27$0.267.7%3830.10196
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 190.120.14$0.1315.4%3.4K0.06325
$96.00Aug 190.180.20$0.1910.5%4030.08154
$97.00Aug 190.270.28$0.283.6%1.5K0.11218
$98.00Aug 190.390.40$0.402.5%1.3K0.14335
$99.00Aug 190.550.57$0.563.6%4280.19218

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 316 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 1919.7520.85$20.305.4%21.001
$84.00Aug 1918.7019.85$19.276.0%111.001
$85.00Aug 1917.7018.85$18.276.3%91.003
$86.00Aug 1916.7017.85$17.276.7%41.00--
$87.00Aug 1915.7016.95$16.337.7%61.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 171.601.98$1.7921.2%7.2K1.004.0K
$106.00Aug 172.503.00$2.7518.2%1.5K1.00345
$107.00Aug 173.254.00$3.6320.7%6351.0070
$108.00Aug 174.005.05$4.5323.2%471.00652
$109.00Aug 175.006.25$5.6322.2%141.0030

Most actively traded options today. High liquidity = easy entry/exit. 648 active (total vol 512.9K, top 35.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 170.000.01$0.01100.0%35.8K0.025.4K
$104.00Aug 170.030.04$0.0425.0%33.7K0.123.3K
$105.00Aug 212.302.33$2.321.3%22.3K0.4323.3K
$106.00Aug 170.000.01$0.01100.0%19.7K0.011.3K
$110.00Aug 210.900.93$0.923.3%19.4K0.2147.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 170.550.73$0.6428.1%14.1K0.88891
$102.00Aug 170.000.01$0.01100.0%8.8K0.022.1K
$105.00Aug 171.601.98$1.7921.2%7.2K1.004.0K
$100.00Aug 170.000.01$0.01100.0%5.9K0.013.1K
$95.00Aug 210.480.49$0.492.0%4.9K0.1217.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 8.2%, max 10.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.50Aug 21Sep 1869.7%63.0%10.5%505.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.50Aug 21Sep 1869.7%63.0%10.5%6929.8K
$103.00Aug 19Sep 2566.7%64.3%3.7%3.9K516

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 320 found (best R:R 1.82, avg 2.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$110.00Sep 18$1.77$3.23$1.7751%1.82$106.77
$89.00$90.00Sep 11$0.40$0.60$0.4083%1.50$89.40
$100.00$105.00Sep 18$2.35$2.65$2.3560%1.13$102.35
$90.00$94.00Sep 25$2.62$1.38$2.6278%0.53$92.62
$110.00$115.00Sep 18$1.43$3.57$1.4342%2.50$111.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$104.00$103.00Sep 11$0.40$0.60$0.4048%1.50$103.60
$114.00$113.00Sep 4$0.65$0.35$0.6571%0.54$113.35
$113.00$112.00Sep 11$0.60$0.40$0.6066%0.67$112.40
$103.00$102.00Aug 24$0.39$0.61$0.3946%1.56$102.61
$110.00$109.00Sep 11$0.57$0.43$0.5761%0.75$109.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 224 found (best R:R 0.25, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$122.00$123.00Aug 17$0.27$0.27$0.7394%0.37$122.27
$104.00$105.00Aug 26$0.57$0.57$0.4350%1.33$104.57
$107.00$108.00Aug 26$0.42$0.42$0.5861%0.72$107.42
$106.00$107.00Sep 11$0.50$0.50$0.5052%1.00$106.50
$109.00$110.00Aug 26$0.32$0.32$0.6868%0.47$109.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$90.00Aug 31$0.99$0.99$4.0177%0.25$94.01
$100.00$95.00Aug 31$1.66$1.66$3.3463%0.50$98.34
$97.50$95.00Sep 18$1.00$1.00$1.5066%0.67$96.50
$100.00$97.50Sep 18$1.12$1.12$1.3860%0.81$98.88
$88.00$85.00Sep 25$0.68$0.68$2.3281%0.29$87.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.92, cheapest $0.92)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 19Aug 21$0.9266.7%68.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 0.66% of stock, avg 10.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$104.00Aug 17$0.04$0.64$0.68$103.32$104.680.66%
$102.00Aug 17$1.31$0.01$1.32$100.68$103.321.28%
$105.00Aug 17$0.01$1.79$1.80$103.20$106.801.74%
$101.00Aug 17$2.38$0.01$2.39$98.61$103.392.31%
$106.00Aug 17$0.01$2.75$2.76$103.24$108.762.67%
$100.00Aug 17$3.25$0.01$3.26$96.74$103.263.15%
$107.00Aug 17$0.01$3.63$3.64$103.36$110.643.52%
$103.00Aug 19$2.25$1.89$4.14$98.86$107.144.01%
$104.00Aug 19$1.78$2.41$4.19$99.81$108.194.05%
$102.00Aug 19$2.80$1.44$4.24$97.76$106.244.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 1.13% of stock, avg 7.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$108.00$99.00Aug 19$0.61$0.56$1.17$97.83$109.17
$108.00$100.00Aug 19$0.61$0.78$1.39$98.61$109.39
$107.00$99.00Aug 19$0.81$0.56$1.37$97.63$108.37
$107.00$100.00Aug 19$0.81$0.78$1.59$98.41$108.59
$106.00$99.00Aug 19$1.07$0.56$1.63$97.37$107.63
$108.00$101.00Aug 19$0.61$1.07$1.68$99.32$109.68
$120.00$90.00Aug 31$1.13$0.75$1.88$88.12$121.88
$106.00$100.00Aug 19$1.07$0.78$1.85$98.15$107.85
$107.00$101.00Aug 19$0.81$1.07$1.88$99.12$108.88
$106.00$101.00Aug 19$1.07$1.07$2.14$98.86$108.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 2.23, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
98/99109/110Aug 26$0.69$0.3136%2.23$98.31$109.69
92/93114/115Aug 24$0.30$0.7075%0.43$92.70$114.30
96/97109/110Aug 26$0.61$0.3943%1.56$96.39$109.61
92/93112/113Aug 24$0.33$0.6771%0.49$92.67$112.33
88/89109/110Aug 26$0.42$0.5861%0.72$88.58$109.42
91/92109/110Aug 26$0.45$0.5556%0.82$91.55$109.45
92/93110/111Aug 24$0.36$0.6465%0.56$92.64$110.36
92/93111/112Aug 24$0.33$0.6768%0.49$92.67$111.33
92/93113/114Sep 11$0.58$0.4243%1.38$92.42$113.58
95/96109/110Aug 26$0.54$0.4647%1.17$95.46$109.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 187 found (best R:R 11.20, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Aug 31$0.41$4.5924%11.20
$102.00$103.00$104.00Aug 17$0.43$0.5786%1.33
$105.00$110.00$115.00Sep 18$0.34$4.6617%13.71
$103.00$104.00$105.00Aug 17$0.39$0.6169%1.56
$92.50$95.00$97.50Sep 18$0.08$2.4210%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 18$0.24$4.7615%19.83
$90.00$95.00$100.00Aug 31$0.67$4.3326%6.46
$90.00$92.50$95.00Sep 18$0.07$2.439%34.71
$105.00$110.00$115.00Sep 18$0.42$4.5817%10.90
$102.00$103.00$104.00Aug 19$0.07$0.9315%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-0.70, 150 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$101.00$102.001:2Aug 17-$0.24$0.76
$110.00$115.001:2Aug 31-$0.55$4.45
$100.00$105.001:2Aug 31-$2.12$2.88
$105.00$110.001:2Aug 31-$1.32$3.68
$115.00$120.001:2Aug 31-$0.53$4.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 31-$0.70$4.30
$100.00$95.001:2Aug 31-$0.08$4.92
$106.00$105.001:2Aug 17-$0.83$0.17
$89.00$88.001:2Aug 19$0.00$1.00
$96.00$95.001:2Aug 19-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 5.80%, avg 2.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 25$6.000.427.4%5.80%13.20%1829
$109.00Sep 25$6.650.455.5%6.43%11.89%922
$108.00Sep 25$7.000.474.5%6.77%11.26%2721
$113.00Sep 25$5.400.399.3%5.22%14.55%37319
$112.00Sep 25$5.700.408.4%5.51%13.87%530
$110.00Sep 25$6.250.436.4%6.05%12.47%4593.6K
$107.00Sep 25$7.350.483.5%7.11%10.63%539
$114.00Sep 25$5.150.3710.3%4.98%15.28%5327
$106.00Sep 25$7.750.502.5%7.50%10.05%6860
$116.00Sep 25$4.650.3512.2%4.50%16.73%653

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 459,371
Total Puts 228,518
Put/Call Ratio 0.50
Net Difference 230,853

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,832,536
Total Puts 1,705,903
Average Put/Call Ratio 0.60
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