Tour v508
INTC
INTEL CORP
$105.87 +4.87%
(8/12 18:42) ◀
|
Thursday, August 13, 2026 (10:00am)
January 2026
|
▶ (8/13 11:00)
◀ 8/13 10:00 ▶

Option Volume

Detail
ℹ
Current (08/13 10:00am) 174,487
Calls: 126,187 (72%)
Puts: 48,300 (28%)
Prior (08/12) 225,273
Calls: 148,442 (66%)
Puts: 76,831 (34%)
Current vs Prior -22.54%
Calls: -14.99% (Calls)
Puts: -37.13% (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 -77.08%
Calls: -75.09%
Puts: -81.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 10:00am) $76.73M
Calls: $65.67M (86%)
Puts: $11.06M (14%)
Prior (08/12) $85.67M
Calls: $72.52M (85%)
Puts: $13.14M (15%)
Current vs Prior -10.44%
Calls: -9.45%
Puts: -15.89%
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 -81.08%
Calls: -79.36%
Puts: -87.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 10:00am) 0.38
Prior (08/12) 0.52
Current vs Prior -26.05%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -26.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 10:00am) 5,854,248
Calls: 2,888,896 (49%)
Puts: 2,965,352 (51%)
Prior (08/12) 5,838,354
Calls: 2,920,336 (50%)
Puts: 2,918,018 (50%)
Current vs Prior +0.27%
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 +5.03%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/17)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 4.48% | 5.84%4.48% | 9.14%5.84% | 20.40%
Prior 3.69% | 6.02%6.02% | 9.40%7.01% | 19.07%
Current vs Prior +21.18% | -3.00%-25.60% | -2.68%-16.73% | +7.01%
Prior 7-Day Avg 5.04% | 7.13%5.91% | 10.52%10.60% | 22.77%
Current vs 7-Day Avg -11.21% | -18.10%-24.18% | -13.07%-44.96% | -10.40%
Prior 7-Day Eod 3.69% | 6.02%4.91% | 8.94%6.05% | 19.99%
Current vs 7-Day Eod +21.18% | -3.00%-8.88% | +2.33%-3.56% | +2.06%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.01% | 7.34%
Calls: 2.33% | 3.08%
Puts: 3.69% | 11.60%
Prior 7.25% | 5.93%
Calls: 6.35% | 6.56%
Puts: 8.14% | 5.30%
Current vs Prior -58.48% | +23.78%
Prior 7-Day Avg 7.62% | 7.99%
Calls: 7.08% | 9.31%
Puts: 8.16% | 6.67%
Current vs 7-Day Avg -60.50% | -8.14%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($65.67M) vs puts ($11.06M). Extreme bullish P/C ratio of 0.38 - heavy call buying (126,187 calls vs 48,300 puts). P/C ratio dropping 26% - 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
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 343 of results (avg 6.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 140.740.75$0.751.3%10.9K0.2416.3K
$92.00Aug 1413.8014.05$13.931.8%30.98477
$110.00Sep 187.807.95$7.881.9%6.8K0.4848.1K
$105.00Aug 215.005.10$5.052.0%4.3K0.5518.9K
$100.00Sep 1812.4012.65$12.532.0%5420.6528.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 140.710.72$0.721.4%2.0K0.221.0K
$115.00Sep 1814.7015.05$14.882.4%40.592.3K
$120.00Sep 1818.3018.80$18.552.7%40.665.7K
$125.00Sep 1822.2022.85$22.532.9%30.722.4K
$105.00Aug 141.671.72$1.693.0%1.7K0.42781

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.54, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 140.150.17$0.1612.5%7330.073.5K
$114.00Aug 140.220.24$0.238.7%1400.092.1K
$113.00Aug 140.280.32$0.3013.3%4220.12869
$112.00Aug 140.390.43$0.419.8%6490.152.6K
$111.00Aug 140.530.57$0.557.3%4250.191.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 140.120.13$0.137.7%4980.055.0K
$98.00Aug 140.190.22$0.2114.3%3960.075.8K
$99.00Aug 140.260.29$0.2810.7%5960.102.9K
$97.00Aug 140.150.17$0.1612.5%1.4K0.063.3K
$95.00Aug 140.100.11$0.119.1%3.1K0.0415.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 285 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 1719.9021.55$20.738.0%--1.00390
$86.00Aug 1717.9021.00$19.4515.9%--1.0011
$87.00Aug 1716.9019.70$18.3015.3%--1.0013
$89.00Aug 1714.9017.70$16.3017.2%--1.0030
$90.00Aug 1715.0516.55$15.809.5%--1.00187
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 1411.6012.75$12.189.4%21.0038
$119.00Aug 1412.6513.70$13.188.0%11.001
$120.00Aug 1413.5015.20$14.3511.8%--1.0016
$117.00Aug 1410.6512.45$11.5515.6%--0.9532
$116.00Aug 149.8010.75$10.289.2%--0.9497

Most actively traded options today. High liquidity = easy entry/exit. 534 active (total vol 137.9K, top 10.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 140.740.75$0.751.3%10.9K0.2416.3K
$105.00Aug 142.542.60$2.572.3%10.9K0.5811.9K
$110.00Aug 212.933.05$2.994.0%10.8K0.3940.7K
$110.00Sep 187.807.95$7.881.9%6.8K0.4848.1K
$105.00Aug 215.005.10$5.052.0%4.3K0.5518.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 140.370.39$0.385.3%4.5K0.134.8K
$95.00Aug 140.100.11$0.119.1%3.1K0.0415.1K
$102.00Aug 140.710.72$0.721.4%2.0K0.221.0K
$105.00Aug 141.671.72$1.693.0%1.7K0.42781
$89.00Aug 210.310.36$0.3414.7%1.5K0.06796

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 19.3%, max 27.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 14Sep 2588.0%69.2%27.2%1.2K5.2K
$102.00Aug 14Sep 2587.3%69.2%26.2%3.4K5.1K
$103.00Aug 14Sep 2586.1%69.5%23.7%4.0K6.0K
$104.00Aug 14Sep 2585.6%69.5%23.3%2.7K8.7K
$106.00Aug 14Sep 2585.4%69.7%22.5%3.4K3.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 14Sep 2588.0%69.2%27.2%8431.4K
$102.00Aug 14Sep 2587.3%69.2%26.2%2.0K1.0K
$111.00Aug 14Sep 1188.5%70.4%25.6%2054
$103.00Aug 14Sep 1186.1%68.8%25.1%7111.1K
$104.00Aug 14Sep 2585.6%69.5%23.3%864952

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 385 found (best R:R 2.57, avg 2.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$87.00$88.00Sep 4$0.28$0.72$0.2888%2.57$87.28
$89.00$90.00Sep 11$0.30$0.70$0.3084%2.33$89.30
$90.00$91.00Sep 25$0.25$0.75$0.2578%3.00$90.25
$89.00$90.00Aug 17$0.50$0.50$0.50100%1.00$89.50
$100.00$105.00Sep 18$2.53$2.47$2.5365%0.98$102.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$118.00$117.00Aug 14$0.63$0.37$0.63100%0.59$117.37
$106.00$105.00Aug 24$0.18$0.82$0.1848%4.56$105.82
$95.00$93.00Aug 26$0.13$1.87$0.1320%14.38$94.87
$125.00$124.00Aug 28$0.65$0.35$0.6583%0.54$124.35
$104.00$103.00Aug 24$0.27$0.73$0.2742%2.70$103.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 0.96, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$110.00$111.00Aug 26$0.75$0.75$0.2560%3.00$110.75
$120.00$124.00Aug 26$0.74$0.74$3.2681%0.23$120.74
$115.00$116.00Sep 11$0.55$0.55$0.4563%1.22$115.55
$111.00$112.00Aug 24$0.47$0.47$0.5363%0.89$111.47
$108.00$109.00Aug 26$0.55$0.55$0.4555%1.22$108.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.45$2.45$2.5556%0.96$102.55
$101.00$100.00Aug 24$0.77$0.77$0.2367%3.35$100.23
$105.00$100.00Aug 26$2.29$2.29$2.7153%0.85$102.71
$102.00$101.00Sep 11$0.67$0.67$0.3361%2.03$101.33
$94.00$93.00Aug 24$0.42$0.42$0.5884%0.72$93.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.85, cheapest $0.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 14Aug 17$0.6285.6%61.2%
$108.00Aug 14Aug 17$0.6686.2%62.5%
$105.00Aug 14Aug 17$0.6885.2%61.8%
$106.00Aug 14Aug 17$0.7285.4%62.9%
$107.00Aug 14Aug 17$0.7384.8%62.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 14Aug 17$0.6785.6%61.2%
$105.00Aug 14Aug 17$0.7185.2%61.7%
$106.00Aug 14Aug 17$0.7685.4%62.9%
$107.00Aug 14Aug 17$0.6785.2%62.8%
$108.00Aug 14Aug 21$2.3086.2%73.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 3.99% of stock, avg 11.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$106.00Aug 14$2.05$2.17$4.22$101.78$110.223.99%
$105.00Aug 14$2.57$1.69$4.26$100.74$109.264.02%
$107.00Aug 14$1.61$2.73$4.34$102.66$111.344.10%
$104.00Aug 14$3.18$1.30$4.48$99.52$108.484.23%
$108.00Aug 14$1.26$3.40$4.66$103.34$112.664.40%
$103.00Aug 14$3.80$0.98$4.78$98.22$107.784.51%
$109.00Aug 14$0.97$4.08$5.05$103.95$114.054.77%
$102.00Aug 14$4.58$0.72$5.30$96.70$107.305.01%
$110.00Aug 14$0.75$4.85$5.60$104.40$115.605.29%
$105.00Aug 17$3.25$2.40$5.65$99.35$110.655.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 1.20% of stock, avg 8.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$111.00$102.00Aug 14$0.55$0.72$1.27$100.73$112.27
$110.00$102.00Aug 14$0.75$0.72$1.47$100.53$111.47
$111.00$103.00Aug 14$0.55$0.98$1.53$101.47$112.53
$110.00$103.00Aug 14$0.75$0.98$1.73$101.27$111.73
$109.00$102.00Aug 14$0.97$0.72$1.69$100.31$110.69
$109.00$103.00Aug 14$0.97$0.98$1.95$101.05$110.95
$111.00$104.00Aug 14$0.55$1.30$1.85$102.15$112.85
$108.00$102.00Aug 14$1.26$0.72$1.98$100.02$109.98
$110.00$104.00Aug 14$0.75$1.30$2.05$101.95$112.05
$111.00$102.00Aug 17$1.05$1.27$2.32$99.68$113.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 9.00, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
100/101115/116Aug 24$0.90$0.1041%9.00$100.10$115.90
93/94112/113Aug 24$0.71$0.2950%2.45$93.29$112.71
95/96112/113Aug 24$0.72$0.2846%2.57$95.28$112.72
93/94116/117Aug 24$0.56$0.4461%1.27$93.44$116.56
93/94115/116Aug 24$0.55$0.4559%1.22$93.45$115.55
95/96116/117Aug 24$0.57$0.4356%1.33$95.43$116.57
98/99112/113Aug 24$0.72$0.2838%2.57$98.28$112.72
95/96115/116Aug 24$0.56$0.4454%1.27$95.44$115.56
98/99116/117Aug 24$0.57$0.4349%1.33$98.43$116.57
93/94113/115Aug 24$0.99$1.0153%0.98$93.01$113.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 199 found (best R:R 11.20, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.41$4.5917%11.20
$115.00$120.00$125.00Sep 18$0.30$4.7013%15.67
$110.00$115.00$120.00Sep 18$0.35$4.6514%13.29
$107.00$108.00$109.00Aug 14$0.06$0.9413%15.67
$105.00$110.00$115.00Sep 18$0.42$4.5816%10.90
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Sep 18$0.08$2.428%30.25
$100.00$105.00$110.00Sep 18$0.42$4.5816%10.90
$115.00$120.00$125.00Sep 18$0.31$4.6912%15.13
$85.00$87.50$90.00Sep 18$0.06$2.446%40.67
$102.00$103.00$104.00Aug 14$0.06$0.9413%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-0.85, 142 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Aug 24-$0.04$4.96
$115.00$120.001:2Aug 26-$0.69$4.31
$117.00$119.001:2Aug 19-$0.14$1.86
$119.00$120.001:2Aug 14$0.00$1.00
$122.00$123.001:2Aug 14$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 26-$0.85$4.15
$115.00$111.001:2Aug 17-$2.62$1.38
$90.00$85.001:2Aug 26-$0.01$4.99
$89.00$88.001:2Aug 17$0.00$1.00
$95.00$94.001:2Aug 14-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 6.28%, avg 2.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 25$6.650.419.6%6.28%15.85%2635
$115.00Sep 25$6.950.428.6%6.56%15.19%40373
$113.00Sep 25$7.550.456.7%7.13%13.87%56496
$120.00Sep 25$5.550.3613.3%5.24%18.59%6723
$110.00Sep 25$8.600.493.9%8.12%12.02%475.0K
$112.00Sep 25$7.800.465.8%7.37%13.16%19
$114.00Sep 25$7.100.437.7%6.71%14.39%3232
$107.00Sep 25$9.850.531.1%9.30%10.37%729
$108.00Sep 25$9.300.522.0%8.78%10.80%312
$106.00Sep 25$10.250.540.1%9.68%9.80%221

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 126,187
Total Puts 48,300
Put/Call Ratio 0.38
Net Difference 77,887

Prior's Put/Call Breakdown

Total Calls 148,442
Total Puts 76,831
Put/Call Ratio 0.52
Net Difference 71,611

Prior 7-Day Put/Call Summary

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