Tour v504
INTC
INTEL CORP
$100.48 +2.83%
(8/12 11:00) ◀
|
Wednesday, August 12, 2026 (12:00pm)
January 2026
|
▶ (8/12 13:00)
◀ 8/12 12:00 ▶

Option Volume

Detail
ℹ
Current (08/12 12:00pm) 476,463
Calls: 303,679 (64%)
Puts: 172,784 (36%)
Prior (08/11) 304,624
Calls: 203,557 (67%)
Puts: 101,067 (33%)
Current vs Prior +56.41%
Calls: +49.19% (Calls)
Puts: +70.96% (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 -37.40%
Calls: -40.05%
Puts: -32.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 12:00pm) $210.59M
Calls: $131.58M (62%)
Puts: $79.01M (38%)
Prior (08/11) $159.72M
Calls: $97.39M (61%)
Puts: $62.33M (39%)
Current vs Prior +31.85%
Calls: +35.10%
Puts: +26.77%
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 -48.07%
Calls: -58.64%
Puts: -9.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 12:00pm) 0.57
Prior (08/11) 0.50
Current vs Prior +14.59%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +8.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 12:00pm) 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 1.69% | 4.79%4.79% | 8.96%6.09% | 19.88%
Prior 3.69% | 6.02%6.02% | 9.40%7.01% | 19.07%
Current vs Prior -54.21% | -20.45%-20.45% | -4.66%-13.12% | +4.29%
Prior 7-Day Avg 5.04% | 7.13%5.91% | 10.52%10.60% | 22.77%
Current vs 7-Day Avg -66.45% | -32.84%-18.93% | -14.84%-42.57% | -12.67%
Prior 7-Day Eod 3.69% | 6.02%6.02% | 9.40%7.01% | 19.07%
Current vs 7-Day Eod -54.21% | -20.45%-20.45% | -4.66%-13.12% | +4.29%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.79% | 5.21%
Calls: 7.23% | 3.72%
Puts: 10.34% | 6.69%
Prior 7.25% | 5.93%
Calls: 6.35% | 6.56%
Puts: 8.14% | 5.30%
Current vs Prior +21.24% | -12.14%
Prior 7-Day Avg 7.62% | 7.99%
Calls: 7.08% | 9.31%
Puts: 8.16% | 6.67%
Current vs 7-Day Avg +15.35% | -34.79%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($131.58M). Above-average activity with volume up 56% vs prior. Bullish P/C ratio of 0.57.

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
12:00BULLISHBULLISHBULLISH
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 429 of results (avg 6.2%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 188.909.05$8.981.7%9440.5529.1K
$100.00Aug 285.906.00$5.951.7%1.2K0.544.1K
$110.00Sep 185.255.35$5.301.9%6.6K0.3844.9K
$110.00Aug 211.321.35$1.342.2%11.6K0.2244.5K
$105.00Aug 212.482.54$2.512.4%7.5K0.3615.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1817.8518.20$18.021.9%40.692.3K
$85.00Sep 182.282.33$2.302.2%5700.1813.5K
$110.00Sep 1814.2014.55$14.382.4%480.6118.3K
$100.00Aug 213.853.95$3.902.6%9640.4624.8K
$100.00Aug 141.891.94$1.922.6%4.1K0.453.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 54 found (avg $0.52, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 120.110.12$0.128.3%29.7K0.155.9K
$101.00Aug 120.330.35$0.345.9%11.3K0.364.3K
$100.00Aug 120.800.86$0.837.2%10.5K0.638.8K
$111.00Aug 140.120.14$0.1315.4%5730.05794
$109.00Aug 140.220.24$0.238.7%3710.091.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 120.130.14$0.147.1%5.2K0.17554
$100.00Aug 120.360.38$0.375.4%9.1K0.371.1K
$101.00Aug 120.820.91$0.8710.3%9.3K0.65315
$91.00Aug 140.140.16$0.1513.3%1.4K0.061.4K
$90.00Aug 140.110.12$0.128.3%2.8K0.048.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 330 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 1916.7519.00$17.8812.6%21.00--
$83.00Aug 1216.9518.05$17.506.3%121.004
$84.00Aug 1216.1017.00$16.555.4%341.0026
$85.00Aug 1214.9016.00$15.457.1%301.00266
$86.00Aug 1213.9514.75$14.355.6%121.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 124.454.80$4.637.6%3031.0081
$106.00Aug 125.305.85$5.579.9%301.00155
$107.00Aug 126.007.05$6.5316.1%21.0021
$108.00Aug 127.257.95$7.609.2%11.003
$109.00Aug 128.008.90$8.4510.7%21.001

Most actively traded options today. High liquidity = easy entry/exit. 693 active (total vol 358.3K, top 29.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 120.110.12$0.128.3%29.7K0.155.9K
$105.00Aug 120.010.02$0.0250.0%19.5K0.0219.3K
$103.00Aug 120.040.05$0.0520.0%15.3K0.064.8K
$105.00Aug 140.690.72$0.714.2%15.2K0.2211.3K
$110.00Aug 211.321.35$1.342.2%11.6K0.2244.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 120.820.91$0.8710.3%9.3K0.65315
$100.00Aug 120.360.38$0.375.4%9.1K0.371.1K
$102.00Aug 121.541.83$1.6917.2%8.5K0.851.1K
$99.00Aug 120.130.14$0.147.1%5.2K0.17554
$95.00Aug 140.460.48$0.474.3%4.4K0.157.4K

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 3.3%, max 5.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Aug 12Sep 2569.7%66.1%5.4%2.2K7.1K
$97.50Aug 21Sep 1866.2%65.4%1.2%3645.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Aug 12Sep 2569.7%66.1%5.4%5.2K576
$97.50Aug 21Sep 1866.2%65.4%1.2%1439.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 382 found (best R:R 2.12, avg 2.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$110.00Sep 18$1.60$3.40$1.6046%2.12$106.60
$85.00$86.00Aug 17$0.53$0.47$0.5397%0.89$85.53
$100.00$105.00Sep 18$2.08$2.92$2.0855%1.40$102.08
$115.00$120.00Sep 18$0.92$4.08$0.9231%4.43$115.92
$110.00$115.00Sep 18$1.30$3.70$1.3038%2.85$111.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$93.00Aug 26$0.34$1.66$0.3430%4.88$94.66
$97.00$96.00Aug 24$0.20$0.80$0.2036%4.00$96.80
$95.00$94.00Aug 24$0.14$0.86$0.1429%6.14$94.86
$99.00$98.00Aug 24$0.32$0.68$0.3243%2.12$98.68
$96.00$95.00Sep 11$0.27$0.73$0.2737%2.70$95.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 274 found (best R:R 0.19, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$118.00$119.00Aug 24$0.37$0.37$0.6388%0.59$118.37
$107.00$109.00Aug 26$0.89$0.89$1.1165%0.80$107.89
$104.00$105.00Aug 24$0.55$0.55$0.4559%1.22$104.55
$115.00$116.00Aug 24$0.27$0.27$0.7386%0.37$115.27
$115.00$120.00Aug 26$0.69$0.69$4.3182%0.16$115.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$85.00Aug 26$0.81$0.81$4.1982%0.19$89.19
$97.00$95.00Aug 26$0.97$0.97$1.0364%0.94$96.03
$90.00$88.00Aug 24$0.52$0.52$1.4884%0.35$89.48
$91.00$90.00Aug 26$0.50$0.50$0.5079%1.00$90.50
$100.00$99.00Aug 24$0.73$0.73$0.2754%2.70$99.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.44, cheapest $3.99)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$4.3866.2%65.4%
$100.00Aug 12Aug 14$1.5964.6%69.7%
$101.00Aug 12Aug 14$1.6062.5%70.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$3.9966.2%65.4%
$100.00Aug 12Aug 14$1.5564.6%69.7%
$101.00Aug 12Aug 14$1.5262.5%70.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 1.19% of stock, avg 10.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 12$0.83$0.37$1.20$98.80$101.201.19%
$101.00Aug 12$0.34$0.87$1.21$99.79$102.211.20%
$99.00Aug 12$1.62$0.14$1.76$97.24$100.761.75%
$102.00Aug 12$0.12$1.69$1.81$100.19$103.811.80%
$98.00Aug 12$2.55$0.06$2.61$95.39$100.612.60%
$103.00Aug 12$0.05$2.69$2.74$100.26$105.742.73%
$97.00Aug 12$3.50$0.03$3.53$93.47$100.533.51%
$104.00Aug 12$0.03$3.53$3.56$100.44$107.563.54%
$101.00Aug 14$1.94$2.39$4.33$96.67$105.334.31%
$100.00Aug 14$2.42$1.92$4.34$95.66$104.344.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.11% of stock, avg 8.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$103.00$98.00Aug 12$0.05$0.06$0.11$97.89$103.11
$102.00$98.00Aug 12$0.12$0.06$0.18$97.82$102.18
$103.00$99.00Aug 12$0.05$0.14$0.19$98.81$103.19
$102.00$99.00Aug 12$0.12$0.14$0.26$98.74$102.26
$101.00$98.00Aug 12$0.34$0.06$0.40$97.60$101.40
$101.00$99.00Aug 12$0.34$0.14$0.48$98.52$101.48
$103.00$100.00Aug 12$0.05$0.37$0.42$99.58$103.42
$102.00$100.00Aug 12$0.12$0.37$0.49$99.51$102.49
$101.00$100.00Aug 12$0.34$0.37$0.71$99.29$101.71
$105.00$96.00Aug 14$0.71$0.64$1.35$94.65$106.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 3.17, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
91/92109/110Aug 24$0.76$0.2451%3.17$91.24$109.76
90/91111/112Aug 26$0.72$0.2854%2.57$90.28$111.72
90/91110/111Aug 26$0.74$0.2651%2.85$90.26$110.74
95/96109/110Aug 24$0.84$0.1640%5.25$95.16$109.84
91/92107/108Aug 24$0.72$0.2846%2.57$91.28$107.72
91/92108/109Aug 24$0.68$0.3249%2.13$91.32$108.68
93/94109/110Aug 24$0.70$0.3046%2.33$93.30$109.70
83/84111/112Aug 26$0.50$0.5066%1.00$83.50$111.50
83/84110/111Aug 26$0.52$0.4863%1.08$83.48$110.52
95/96107/108Aug 24$0.80$0.2034%4.00$95.20$107.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 205 found (best R:R 18.23, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$0.30$4.7015%15.67
$100.00$101.00$102.00Aug 12$0.27$0.7348%2.70
$98.00$99.00$100.00Aug 12$0.14$0.8629%6.14
$101.00$102.00$103.00Aug 12$0.15$0.8529%5.67
$99.00$100.00$101.00Aug 12$0.30$0.7048%2.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$0.26$4.7415%18.23
$99.00$100.00$101.00Aug 12$0.27$0.7348%2.70
$92.50$95.00$97.50Sep 18$0.10$2.409%24.00
$97.00$98.00$99.00Aug 12$0.05$0.9513%19.00
$98.00$99.00$100.00Aug 12$0.15$0.8529%5.67

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 $-0.92, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$111.00$115.001:2Aug 24-$0.21$3.79
$98.00$99.001:2Aug 12-$0.69$0.31
$106.00$107.001:2Aug 12$0.00$1.00
$118.00$120.001:2Aug 17-$0.04$1.96
$110.00$111.001:2Aug 14-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Aug 19-$0.92$9.08
$102.00$101.001:2Aug 12-$0.05$0.95
$105.00$100.001:2Aug 26-$2.16$2.84
$103.00$102.001:2Aug 12-$0.69$0.31
$98.00$97.001:2Aug 12$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 176 found (best yield 6.92%, avg 2.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$107.00Sep 25$6.950.456.5%6.92%13.41%627
$109.00Sep 25$6.250.428.5%6.22%14.70%--16
$108.00Sep 25$6.550.437.5%6.52%14.00%116
$110.00Sep 25$5.950.409.5%5.92%15.40%1063.2K
$106.00Sep 25$7.200.465.5%7.17%12.66%119
$111.00Sep 25$5.650.3910.5%5.62%16.09%710
$104.00Sep 25$7.950.493.5%7.91%11.42%511
$105.00Sep 25$7.550.474.5%7.51%12.01%72104
$103.00Sep 25$8.350.512.5%8.31%10.82%16258
$113.00Sep 25$5.100.3612.5%5.08%17.54%15520

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 303,679
Total Puts 172,784
Put/Call Ratio 0.57
Net Difference 130,895

Prior's Put/Call Breakdown

Total Calls 203,557
Total Puts 101,067
Put/Call Ratio 0.50
Net Difference 102,490

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