Tour v504
INTC
INTEL CORP
$100.72 +3.08%
(8/12 10:00) ◀
|
Wednesday, August 12, 2026 (11:00am)
January 2026
|
▶ (8/12 12:00)
◀ 8/12 11:00 ▶

Option Volume

Detail
ℹ
Current (08/12 11:00am) 384,504
Calls: 252,649 (66%)
Puts: 131,855 (34%)
Prior (08/11) 237,969
Calls: 163,276 (69%)
Puts: 74,693 (31%)
Current vs Prior +61.58%
Calls: +54.74% (Calls)
Puts: +76.53% (Puts)
Prior 7-Day Total 5,328,239
Calls: 3,545,622 (67%)
Puts: 1,782,617 (33%)
Prior 7-Day Average 761,177
Calls: 506,517 (67%)
Puts: 254,659 (33%)
Current vs Prior 7-Day Avg -49.49%
Calls: -50.12%
Puts: -48.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 11:00am) $151.64M
Calls: $98.23M (65%)
Puts: $53.41M (35%)
Prior (08/11) $127.49M
Calls: $77.84M (61%)
Puts: $49.64M (39%)
Current vs Prior +18.94%
Calls: +26.18%
Puts: +7.59%
Prior 7-Day Total $2.84B
Calls: $2.23B (78%)
Puts: $612.16M (22%)
Prior 7-Day Average $405.57M
Calls: $318.12M (78%)
Puts: $87.45M (22%)
Current vs Prior 7-Day Avg -62.61%
Calls: -69.12%
Puts: -38.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 11:00am) 0.52
Prior (08/11) 0.46
Current vs Prior +14.08%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -0.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 11:00am) 5,838,354
Calls: 2,920,336 (50%)
Puts: 2,918,018 (50%)
Prior (08/11) 5,622,901
Calls: 2,775,983 (49%)
Puts: 2,846,918 (51%)
Current vs Prior +3.83%
Prior 7-Day Total 39,016,129
Calls: 19,523,324 (50%)
Puts: 19,492,805 (50%)
Prior 7-Day Average 5,573,732
Calls: 2,789,046 (50%)
Puts: 2,784,686 (50%)
Current vs Prior 7-Day Avg +4.75%
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 2.17% | 5.11%5.11% | 9.06%6.21% | 20.07%
Prior 3.69% | 6.02%6.02% | 9.40%7.01% | 19.07%
Current vs Prior -41.15% | -15.03%-15.03% | -3.52%-11.49% | +5.24%
Prior 7-Day Avg 5.04% | 7.13%5.91% | 10.52%10.60% | 22.77%
Current vs 7-Day Avg -56.88% | -28.26%-13.41% | -13.82%-41.49% | -11.88%
Prior 7-Day Eod 3.69% | 6.02%6.02% | 9.40%7.01% | 19.07%
Current vs 7-Day Eod -41.15% | -15.03%-15.03% | -3.52%-11.49% | +5.24%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.46% | 3.31%
Calls: 5.79% | 2.96%
Puts: 7.14% | 3.67%
Prior 7.25% | 5.93%
Calls: 6.35% | 6.56%
Puts: 8.14% | 5.30%
Current vs Prior -10.90% | -44.18%
Prior 7-Day Avg 7.62% | 7.99%
Calls: 7.08% | 9.31%
Puts: 8.16% | 6.67%
Current vs 7-Day Avg -15.22% | -58.57%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($98.23M). Above-average activity with volume up 62% vs prior. Bullish P/C ratio of 0.52.

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 347 of results (avg 6.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 189.159.30$9.231.6%6440.5629.1K
$97.50Sep 1810.4010.60$10.501.9%1110.601.8K
$105.00Sep 187.057.20$7.132.1%6400.4716.9K
$115.00Sep 184.104.20$4.152.4%4870.3210.2K
$95.00Sep 1811.5511.85$11.702.6%1860.6510.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1814.2014.45$14.331.7%340.6118.3K
$115.00Sep 1817.8518.20$18.021.9%40.682.3K
$120.00Sep 1821.6022.15$21.882.5%130.745.7K
$101.00Sep 259.359.60$9.482.6%70.4610
$90.00Sep 183.603.70$3.652.7%4360.2622.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.52, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 120.060.07$0.0714.3%4.8K0.072.5K
$103.00Aug 120.150.16$0.166.3%13.3K0.154.8K
$102.00Aug 120.330.35$0.345.9%26.5K0.275.9K
$101.00Aug 120.660.71$0.697.2%8.3K0.454.3K
$112.00Aug 140.140.17$0.1618.8%5210.062.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 120.220.26$0.2416.7%3.8K0.20554
$100.00Aug 120.500.54$0.527.7%6.0K0.361.1K
$101.00Aug 120.941.01$0.987.1%5.0K0.55315
$91.00Aug 140.140.17$0.1618.8%1.2K0.061.4K
$92.50Aug 140.210.25$0.2317.4%1340.08862

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 312 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 1716.2517.75$17.008.8%11.00--
$85.00Aug 1715.2016.75$15.989.7%401.00411
$86.00Aug 1714.2516.75$15.5016.1%--1.0011
$87.00Aug 1712.9015.80$14.3520.2%--1.0013
$83.00Aug 1217.4018.55$17.986.4%91.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 124.605.55$5.0718.7%81.00155
$107.00Aug 125.456.70$6.0820.6%21.0021
$108.00Aug 126.308.30$7.3027.4%11.003
$109.00Aug 127.608.70$8.1513.5%21.001
$110.00Aug 128.609.75$9.1812.5%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 653 active (total vol 298.8K, top 26.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 120.330.35$0.345.9%26.5K0.275.9K
$105.00Aug 120.030.04$0.0425.0%18.5K0.0419.3K
$105.00Aug 140.880.92$0.904.4%14.2K0.2611.3K
$103.00Aug 120.150.16$0.166.3%13.3K0.154.8K
$110.00Aug 211.451.53$1.495.4%11.3K0.2444.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 121.491.70$1.6013.1%8.4K0.731.1K
$100.00Aug 120.500.54$0.527.7%6.0K0.361.1K
$101.00Aug 120.941.01$0.987.1%5.0K0.55315
$99.00Aug 120.220.26$0.2416.7%3.8K0.20554
$97.00Aug 120.040.05$0.0520.0%3.6K0.052.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 20.1%, max 29.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Aug 12Sep 2585.6%66.3%29.1%2.1K7.1K
$101.00Aug 12Sep 2584.6%67.1%26.0%8.3K4.3K
$100.00Aug 12Sep 2583.4%66.5%25.4%7.8K9.4K
$102.00Aug 12Sep 2584.2%70.2%19.9%26.5K6.0K
$97.50Aug 21Sep 1866.1%65.9%0.3%3455.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Aug 12Sep 2585.6%66.3%29.1%3.8K576
$101.00Aug 12Sep 2584.6%67.1%26.0%5.0K325
$100.00Aug 12Sep 2583.4%66.5%25.4%6.0K1.1K
$102.00Aug 12Sep 2584.2%70.2%19.9%8.4K1.1K
$97.50Aug 21Sep 1866.1%65.9%0.3%1249.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 382 found (best R:R 5.67, avg 2.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$86.00Sep 4$0.15$0.85$0.1586%5.67$85.15
$85.00$86.00Aug 17$0.48$0.52$0.48100%1.08$85.48
$93.00$95.00Sep 25$0.80$1.20$0.8068%1.50$93.80
$100.00$105.00Sep 18$2.10$2.90$2.1056%1.38$102.10
$105.00$110.00Sep 18$1.65$3.35$1.6547%2.03$106.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$119.00Aug 14$0.55$0.45$0.55100%0.82$119.45
$95.00$93.00Aug 26$0.11$1.89$0.1128%17.18$94.89
$117.00$116.00Aug 28$0.59$0.41$0.5981%0.69$116.41
$104.00$103.00Sep 11$0.40$0.60$0.4052%1.50$103.60
$112.00$110.00Sep 11$1.20$0.80$1.2067%0.67$110.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 1.13, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$102.00$103.00Aug 26$0.78$0.78$0.2250%3.55$102.78
$105.00$106.00Aug 26$0.59$0.59$0.4158%1.44$105.59
$102.00$103.00Aug 24$0.65$0.65$0.3551%1.86$102.65
$115.00$120.00Aug 24$0.61$0.61$4.3984%0.14$115.61
$115.00$120.00Aug 26$0.69$0.69$4.3182%0.16$115.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$97.00$95.00Aug 26$1.06$1.06$0.9464%1.13$95.94
$90.00$85.00Aug 26$0.74$0.74$4.2683%0.17$89.26
$88.00$85.00Sep 25$0.88$0.88$2.1276%0.42$87.12
$94.00$93.00Sep 11$0.55$0.55$0.4568%1.22$93.45
$92.50$90.00Sep 18$0.93$0.93$1.5770%0.59$91.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.39, cheapest $1.47)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$101.00Aug 12Aug 14$1.5284.6%74.5%
$100.00Aug 12Aug 14$1.4983.4%73.6%
$97.50Aug 21Sep 18$4.4266.1%65.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$101.00Aug 12Aug 14$1.4784.6%74.5%
$100.00Aug 12Aug 14$1.4283.4%73.6%
$97.50Aug 21Sep 18$4.0166.1%65.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 1.66% of stock, avg 10.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$101.00Aug 12$0.69$0.98$1.67$99.33$102.671.66%
$100.00Aug 12$1.21$0.52$1.73$98.27$101.731.72%
$102.00Aug 12$0.34$1.60$1.94$100.06$103.941.93%
$99.00Aug 12$1.97$0.24$2.21$96.79$101.212.19%
$103.00Aug 12$0.16$2.38$2.54$100.46$105.542.52%
$98.00Aug 12$2.83$0.10$2.93$95.07$100.932.91%
$104.00Aug 12$0.07$3.43$3.50$100.50$107.503.47%
$97.00Aug 12$3.65$0.05$3.70$93.30$100.703.67%
$105.00Aug 12$0.04$4.35$4.39$100.61$109.394.36%
$100.00Aug 14$2.70$1.94$4.64$95.36$104.644.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 282 found (cheapest 0.17% of stock, avg 8.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$104.00$98.00Aug 12$0.07$0.10$0.17$97.83$104.17
$103.00$98.00Aug 12$0.16$0.10$0.26$97.74$103.26
$104.00$99.00Aug 12$0.07$0.24$0.31$98.69$104.31
$103.00$99.00Aug 12$0.16$0.24$0.40$98.60$103.40
$102.00$98.00Aug 12$0.34$0.10$0.44$97.56$102.44
$102.00$99.00Aug 12$0.34$0.24$0.58$98.42$102.58
$104.00$100.00Aug 12$0.07$0.52$0.59$99.41$104.59
$103.00$100.00Aug 12$0.16$0.52$0.68$99.32$103.68
$102.00$100.00Aug 12$0.34$0.52$0.86$99.14$102.86
$101.00$98.00Aug 12$0.69$0.10$0.79$97.21$101.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 258 found (best R:R 1.17, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
83/84110/111Aug 26$0.54$0.4662%1.17$83.46$110.54
92/93110/111Aug 26$0.69$0.3146%2.23$92.31$110.69
83/84111/112Aug 26$0.49$0.5165%0.96$83.51$111.49
92/93111/112Aug 26$0.64$0.3649%1.78$92.36$111.64
91/92108/109Aug 24$0.64$0.3649%1.78$91.36$108.64
95/96108/109Aug 24$0.75$0.2537%3.00$95.25$108.75
91/92107/108Aug 24$0.66$0.3446%1.94$91.34$107.66
95/96107/108Aug 24$0.77$0.2335%3.35$95.23$107.77
83/84109/110Aug 26$0.48$0.5260%0.92$83.52$109.48
92/93109/110Aug 26$0.63$0.3744%1.70$92.37$109.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 207 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$0.32$4.6815%14.62
$100.00$101.00$102.00Aug 12$0.17$0.8337%4.88
$98.00$99.00$100.00Aug 12$0.10$0.9026%9.00
$91.00$93.00$95.00Aug 19$0.08$1.9212%24.00
$85.00$87.50$90.00Sep 18$0.06$2.448%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 18$0.17$4.8313%28.41
$105.00$110.00$115.00Sep 18$0.34$4.6615%13.71
$100.00$101.00$102.00Aug 12$0.16$0.8437%5.25
$100.00$105.00$110.00Sep 18$0.40$4.6017%11.50
$90.00$92.50$95.00Sep 18$0.09$2.419%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-0.09, 156 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$111.00$115.001:2Aug 24-$0.29$3.71
$100.00$101.001:2Aug 12-$0.17$0.83
$99.00$100.001:2Aug 12-$0.45$0.55
$105.00$106.001:2Aug 12$0.00$1.00
$118.00$120.001:2Aug 17-$0.04$1.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$119.00$110.001:2Aug 12-$0.09$8.91
$120.00$110.001:2Aug 19-$0.97$9.03
$105.00$100.001:2Aug 26-$1.80$3.20
$101.00$100.001:2Aug 12-$0.06$0.94
$102.00$101.001:2Aug 12-$0.36$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 176 found (best yield 6.80%, avg 2.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$108.00Sep 25$6.850.447.2%6.80%14.03%106
$111.00Sep 25$5.900.4010.2%5.86%16.06%710
$110.00Sep 25$6.150.419.2%6.11%15.32%993.2K
$107.00Sep 25$7.100.456.2%7.05%13.28%527
$109.00Sep 25$6.350.438.2%6.30%14.53%--16
$113.00Sep 25$5.350.3712.2%5.31%17.50%15520
$105.00Sep 25$7.800.484.2%7.74%11.99%58104
$104.00Sep 25$8.200.503.3%8.14%11.40%511
$106.00Sep 25$7.250.475.2%7.20%12.44%119
$116.00Sep 25$4.650.3315.2%4.62%19.79%1033

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 252,649
Total Puts 131,855
Put/Call Ratio 0.52
Net Difference 120,794

Prior's Put/Call Breakdown

Total Calls 163,276
Total Puts 74,693
Put/Call Ratio 0.46
Net Difference 88,583

Prior 7-Day Put/Call Summary

Total Calls 3,545,622
Total Puts 1,782,617
Average Put/Call Ratio 0.52
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