Tour v504
INTC
INTEL CORP
$101.94 +4.32%
(8/12 12:00) ◀
|
Wednesday, August 12, 2026 (1:00pm)
January 2026
|
▶ (8/12 14:00)
◀ 8/12 13:00 ▶

Option Volume

Detail
ℹ
Current (08/12 1:00pm) 570,682
Calls: 360,766 (63%)
Puts: 209,916 (37%)
Prior (08/11) 354,474
Calls: 234,797 (66%)
Puts: 119,677 (34%)
Current vs Prior +60.99%
Calls: +53.65% (Calls)
Puts: +75.40% (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 -25.03%
Calls: -28.78%
Puts: -17.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 1:00pm) $258.23M
Calls: $173.43M (67%)
Puts: $84.80M (33%)
Prior (08/11) $195.50M
Calls: $116.79M (60%)
Puts: $78.71M (40%)
Current vs Prior +32.09%
Calls: +48.49%
Puts: +7.74%
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 -36.33%
Calls: -45.48%
Puts: -3.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 1:00pm) 0.58
Prior (08/11) 0.51
Current vs Prior +14.16%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +11.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 1:00pm) 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 1.71% | 4.96%4.96% | 8.96%6.12% | 19.72%
Prior 3.69% | 6.02%6.02% | 9.40%7.01% | 19.07%
Current vs Prior -53.80% | -17.52%-17.52% | -4.67%-12.69% | +3.41%
Prior 7-Day Avg 5.04% | 7.13%5.91% | 10.52%10.60% | 22.77%
Current vs 7-Day Avg -66.15% | -30.36%-15.94% | -14.85%-42.28% | -13.40%
Prior 7-Day Eod 3.69% | 6.02%6.02% | 9.40%7.01% | 19.07%
Current vs 7-Day Eod -53.80% | -17.52%-17.52% | -4.67%-12.69% | +3.41%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.96% | 3.44%
Calls: 5.26% | 2.54%
Puts: 6.67% | 4.35%
Prior 7.25% | 5.93%
Calls: 6.35% | 6.56%
Puts: 8.14% | 5.30%
Current vs Prior -17.79% | -41.99%
Prior 7-Day Avg 7.62% | 7.99%
Calls: 7.08% | 9.31%
Puts: 8.16% | 6.67%
Current vs 7-Day Avg -21.78% | -56.95%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($173.43M). Above-average activity with volume up 61% vs prior. Bullish P/C ratio of 0.58.

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
13:00BULLISHBULLISHBULLISH
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 428 of results (avg 6.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 185.805.85$5.820.9%7.0K0.4144.9K
$90.00Aug 1211.8012.00$11.901.7%191.001.4K
$100.00Sep 189.709.90$9.802.0%1.1K0.5829.1K
$102.00Sep 259.709.90$9.802.0%280.5452
$102.00Aug 142.232.28$2.262.2%7.8K0.502.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1816.9517.30$17.132.0%60.672.3K
$110.00Sep 1813.3513.65$13.502.2%520.5918.3K
$90.00Sep 112.602.66$2.632.3%2270.221.4K
$120.00Sep 1820.9021.40$21.152.4%470.735.7K
$101.00Aug 141.801.85$1.832.7%1.0K0.43649

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.51, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 120.060.07$0.0714.3%5.6K0.092.5K
$103.00Aug 120.190.20$0.205.0%17.3K0.224.8K
$102.00Aug 120.490.52$0.515.9%36.8K0.475.9K
$112.00Aug 140.140.17$0.1618.8%6090.062.5K
$110.00Aug 140.280.29$0.293.4%10.4K0.1014.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 120.200.22$0.219.5%15.4K0.26315
$102.00Aug 120.580.62$0.606.7%9.2K0.531.1K
$92.50Aug 140.150.17$0.1612.5%2880.06862
$91.50Aug 140.120.14$0.1315.4%3440.05454
$93.00Aug 140.180.20$0.1910.5%8830.071.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 343 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 1219.1020.15$19.635.3%1521.003
$83.00Aug 1218.1019.25$18.686.2%301.004
$84.00Aug 1217.1018.10$17.605.7%881.0026
$85.00Aug 1216.1517.15$16.656.0%671.00266
$86.00Aug 1215.1516.05$15.605.8%161.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 1413.0013.75$13.385.6%2121.00114
$116.00Aug 1413.9014.75$14.335.9%--1.0097
$117.00Aug 1414.8015.75$15.286.2%11.0032
$118.00Aug 1415.9516.70$16.334.6%21.0087
$119.00Aug 1416.8017.70$17.255.2%--1.0019

Most actively traded options today. High liquidity = easy entry/exit. 727 active (total vol 425.8K, top 36.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 120.490.52$0.515.9%36.8K0.475.9K
$105.00Aug 120.020.03$0.0333.3%19.8K0.0419.3K
$103.00Aug 120.190.20$0.205.0%17.3K0.224.8K
$105.00Aug 141.091.13$1.113.6%16.3K0.3111.3K
$101.00Aug 121.111.17$1.145.3%15.7K0.744.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 120.200.22$0.219.5%15.4K0.26315
$100.00Aug 120.070.10$0.0933.3%12.1K0.111.1K
$102.00Aug 120.580.62$0.606.7%9.2K0.531.1K
$99.00Aug 120.030.04$0.0425.0%5.5K0.05554
$95.00Aug 140.320.34$0.336.1%4.9K0.117.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 4.8%, max 7.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 12Sep 2574.1%69.3%7.0%17.3K5.0K
$101.00Aug 12Sep 2571.0%66.6%6.6%15.7K4.3K
$102.00Aug 12Sep 2570.2%66.6%5.4%36.8K6.0K
$97.50Aug 21Sep 1865.7%65.6%0.2%3685.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 12Sep 2574.1%69.3%7.0%76666
$101.00Aug 12Sep 2571.0%66.6%6.6%15.5K325
$102.00Aug 12Sep 2570.2%66.6%5.4%9.2K1.1K
$97.50Aug 21Sep 1865.7%65.6%0.2%1689.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 393 found (best R:R 0.56, avg 2.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$93.00Aug 24$1.92$1.08$1.9287%0.56$91.92
$87.00$88.00Sep 4$0.25$0.75$0.2584%3.00$87.25
$90.00$92.00Aug 26$1.23$0.77$1.2387%0.63$91.23
$105.00$110.00Sep 18$1.73$3.27$1.7349%1.89$106.73
$100.00$105.00Sep 18$2.25$2.75$2.2558%1.22$102.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$103.00$102.00Aug 24$0.27$0.73$0.2753%2.70$102.73
$105.00$104.00Aug 19$0.48$0.52$0.4862%1.08$104.52
$105.00$104.00Sep 11$0.43$0.57$0.4352%1.33$104.57
$113.00$112.00Aug 28$0.65$0.35$0.6574%0.54$112.35
$95.00$93.00Aug 26$0.43$1.57$0.4329%3.65$94.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 9.00, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$102.00$103.00Aug 24$0.90$0.90$0.1049%9.00$102.90
$118.00$119.00Aug 24$0.37$0.37$0.6387%0.59$118.37
$111.00$112.00Aug 26$0.49$0.49$0.5172%0.96$111.49
$115.00$116.00Aug 24$0.32$0.32$0.6884%0.47$115.32
$112.00$113.00Sep 11$0.50$0.50$0.5065%1.00$112.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$96.00$95.00Aug 24$0.54$0.54$0.4670%1.17$95.46
$94.00$93.00Aug 24$0.48$0.48$0.5276%0.92$93.52
$92.00$91.00Aug 26$0.44$0.44$0.5678%0.79$91.56
$97.50$95.00Sep 18$1.12$1.12$1.3862%0.81$96.38
$92.50$90.00Sep 18$0.87$0.87$1.6371%0.53$91.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.93, cheapest $3.98)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$4.3065.7%65.6%
$102.00Aug 12Aug 14$1.7570.2%73.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$3.9865.7%65.6%
$102.00Aug 12Aug 14$1.7070.2%73.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 1.09% of stock, avg 10.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$102.00Aug 12$0.51$0.60$1.11$100.89$103.111.09%
$101.00Aug 12$1.14$0.21$1.35$99.65$102.351.32%
$103.00Aug 12$0.20$1.27$1.47$101.53$104.471.44%
$100.00Aug 12$1.96$0.09$2.05$97.95$102.052.01%
$104.00Aug 12$0.07$2.37$2.44$101.56$106.442.39%
$99.00Aug 12$2.96$0.04$3.00$96.00$102.002.94%
$105.00Aug 12$0.03$3.29$3.32$101.68$108.323.26%
$98.00Aug 12$3.88$0.02$3.90$94.10$101.903.83%
$106.00Aug 12$0.01$4.05$4.06$101.94$110.063.98%
$102.00Aug 14$2.26$2.30$4.56$97.44$106.564.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.16% of stock, avg 8.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$104.00$100.00Aug 12$0.07$0.09$0.16$99.84$104.16
$103.00$100.00Aug 12$0.20$0.09$0.29$99.71$103.29
$104.00$101.00Aug 12$0.07$0.21$0.28$100.72$104.28
$103.00$101.00Aug 12$0.20$0.21$0.41$100.59$103.41
$102.00$101.00Aug 12$0.51$0.21$0.72$100.28$102.72
$102.00$100.00Aug 12$0.51$0.09$0.60$99.40$102.60
$107.00$98.00Aug 14$0.67$0.82$1.49$96.51$108.49
$106.00$98.00Aug 14$0.87$0.82$1.69$96.31$107.69
$107.00$99.00Aug 14$0.67$1.07$1.74$97.26$108.74
$106.00$99.00Aug 14$0.87$1.07$1.94$97.06$107.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 found (best R:R 6.14, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
95/96115/116Aug 24$0.86$0.1454%6.14$95.14$115.86
90/91111/112Aug 26$0.86$0.1454%6.14$90.14$111.86
93/94115/116Aug 24$0.80$0.2059%4.00$93.20$115.80
93/94111/112Aug 24$0.84$0.1651%5.25$93.16$111.84
83/84111/112Aug 26$0.71$0.2963%2.45$83.29$111.71
91/92115/116Aug 24$0.66$0.3464%1.94$91.34$115.66
89/90115/116Aug 24$0.59$0.4170%1.44$89.41$115.59
90/91115/116Aug 24$0.59$0.4167%1.44$90.41$115.59
95/96110/111Aug 24$0.83$0.1743%4.88$95.17$110.83
91/92111/112Aug 24$0.70$0.3055%2.33$91.30$111.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 239 found (best R:R 13.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$0.34$4.6616%13.71
$100.00$101.00$102.00Aug 12$0.19$0.8142%4.26
$95.00$97.50$100.00Sep 18$0.07$2.439%34.71
$102.00$103.00$104.00Aug 12$0.18$0.8238%4.56
$110.00$115.00$120.00Sep 18$0.34$4.6614%13.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.40$4.6017%11.50
$90.00$92.50$95.00Sep 18$0.06$2.449%40.67
$101.00$102.00$103.00Aug 12$0.28$0.7252%2.57
$99.00$100.00$101.00Aug 12$0.07$0.9321%13.29
$95.00$97.50$100.00Sep 18$0.08$2.429%30.25

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 $-0.05, 155 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$101.001:2Aug 12-$0.32$0.68
$115.00$120.001:2Aug 26-$0.44$4.56
$118.00$119.001:2Aug 12$0.00$1.00
$118.00$120.001:2Aug 17-$0.04$1.96
$99.00$100.001:2Aug 12-$0.96$0.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Aug 19-$0.05$9.95
$115.00$106.001:2Aug 26-$1.15$7.85
$105.00$100.001:2Aug 26-$1.73$3.27
$104.00$103.001:2Aug 12-$0.17$0.83
$90.00$85.001:2Aug 26-$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 178 found (best yield 6.03%, avg 2.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 25$6.150.418.9%6.03%14.92%710
$110.00Sep 25$6.450.427.9%6.33%14.23%1143.2K
$107.00Sep 25$7.450.475.0%7.31%12.27%2627
$108.00Sep 25$7.100.455.9%6.96%12.91%126
$106.00Sep 25$7.850.484.0%7.70%11.68%519
$113.00Sep 25$5.600.3810.8%5.49%16.34%25520
$102.00Sep 25$9.700.540.1%9.52%9.57%2852
$105.00Sep 25$8.200.503.0%8.04%11.05%84104
$112.00Sep 25$5.800.399.9%5.69%15.56%19
$115.00Sep 25$5.050.3512.8%4.95%17.77%76373

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 360,766
Total Puts 209,916
Put/Call Ratio 0.58
Net Difference 150,850

Prior's Put/Call Breakdown

Total Calls 234,797
Total Puts 119,677
Put/Call Ratio 0.51
Net Difference 115,120

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