Tour v508
INTC
INTEL CORP
$105.39 +4.40%
(8/13 11:00) ◀
|
Thursday, August 13, 2026 (12:00pm)
January 2026
|
▶ (8/13 13:00)
◀ 8/13 12:00 ▶

Option Volume

Detail
ℹ
Current (08/13 12:00pm) 553,276
Calls: 355,328 (64%)
Puts: 197,948 (36%)
Prior (08/12) 476,463
Calls: 303,679 (64%)
Puts: 172,784 (36%)
Current vs Prior +16.12%
Calls: +17.01% (Calls)
Puts: +14.56% (Puts)
Prior 7-Day Total 5,472,462
Calls: 3,585,729 (66%)
Puts: 1,886,733 (34%)
Prior 7-Day Average 781,780
Calls: 512,247 (66%)
Puts: 269,533 (34%)
Current vs Prior 7-Day Avg -29.23%
Calls: -30.63%
Puts: -26.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 12:00pm) $260.30M
Calls: $188.13M (72%)
Puts: $72.17M (28%)
Prior (08/12) $210.59M
Calls: $131.58M (62%)
Puts: $79.01M (38%)
Current vs Prior +23.60%
Calls: +42.98%
Puts: -8.66%
Prior 7-Day Total $2.79B
Calls: $2.09B (75%)
Puts: $697.15M (25%)
Prior 7-Day Average $398.63M
Calls: $299.04M (75%)
Puts: $99.59M (25%)
Current vs Prior 7-Day Avg -34.70%
Calls: -37.09%
Puts: -27.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 12:00pm) 0.56
Prior (08/12) 0.57
Current vs Prior -2.09%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +2.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 12:00pm) 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 39,445,593
Calls: 19,739,423 (50%)
Puts: 19,706,170 (50%)
Prior 7-Day Average 5,635,084
Calls: 2,819,917 (50%)
Puts: 2,815,167 (50%)
Current vs Prior 7-Day Avg +3.89%
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 3.99% | 5.44%3.99% | 8.69%5.44% | 20.16%
Prior 4.91% | 6.05%4.91% | 8.94%6.05% | 19.99%
Current vs Prior -18.89% | -10.17%-18.89% | -2.73%-10.17% | +0.87%
Prior 7-Day Avg 4.88% | 6.82%5.43% | 10.08%9.65% | 22.17%
Current vs 7-Day Avg -18.32% | -20.26%-26.65% | -13.76%-43.65% | -9.04%
Prior 7-Day Eod 4.91% | 6.05%4.91% | 8.94%6.05% | 19.99%
Current vs 7-Day Eod -18.89% | -10.17%-18.89% | -2.73%-10.17% | +0.87%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.51% | 10.66%
Calls: 3.90% | 11.15%
Puts: 5.12% | 10.17%
Prior 12.75% | 13.29%
Calls: 8.82% | 10.67%
Puts: 16.67% | 15.90%
Current vs Prior -64.63% | -19.79%
Prior 7-Day Avg 8.84% | 9.22%
Calls: 7.66% | 10.26%
Puts: 10.02% | 8.17%
Current vs 7-Day Avg -49.01% | +15.64%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($188.13M). Bullish P/C ratio of 0.56.

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 409 of results (avg 6.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 184.554.60$4.571.1%11.5K0.3324.2K
$100.00Sep 1811.9512.20$12.082.1%4.1K0.6428.4K
$110.00Aug 140.450.46$0.462.2%21.4K0.1816.3K
$97.50Sep 1813.3013.65$13.482.6%560.681.7K
$105.00Sep 189.459.70$9.572.6%3.6K0.5517.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1814.9015.15$15.031.7%860.612.3K
$120.00Sep 1818.5518.95$18.752.1%320.675.7K
$110.00Sep 1811.5511.80$11.682.1%8970.5318.3K
$105.00Sep 188.658.85$8.752.3%9620.458.3K
$95.00Sep 184.254.35$4.302.3%5390.2824.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.53, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 140.120.14$0.1315.4%1.1K0.062.1K
$112.00Aug 140.230.25$0.248.3%3.1K0.102.6K
$113.00Aug 140.160.19$0.1816.7%1.8K0.08869
$111.00Aug 140.310.35$0.3312.1%2.3K0.141.0K
$110.00Aug 140.450.46$0.462.2%21.4K0.1816.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 140.210.22$0.224.5%2.8K0.092.9K
$100.00Aug 140.290.31$0.306.7%11.0K0.124.8K
$95.00Aug 140.070.08$0.0812.5%5.9K0.0315.1K
$101.00Aug 140.410.45$0.439.3%2.7K0.171.4K
$94.00Aug 140.050.06$0.0616.7%2.0K0.023.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 314 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 1719.7521.20$20.487.1%--1.00390
$86.00Aug 1718.6021.30$19.9513.5%--1.0011
$87.00Aug 1717.6020.30$18.9514.2%--1.0013
$89.00Aug 1715.9018.30$17.1014.0%--1.0030
$90.00Aug 1714.7515.80$15.286.9%31.00187
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 1410.9012.25$11.5811.7%--1.0032
$118.00Aug 1412.2513.10$12.686.7%21.0038
$119.00Aug 1413.2514.05$13.655.9%21.001
$120.00Aug 1413.9515.40$14.689.9%71.0016
$126.00Aug 1420.2521.00$20.633.6%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 667 active (total vol 417.4K, top 26.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 212.572.65$2.613.1%26.8K0.3640.7K
$110.00Aug 140.450.46$0.462.2%21.4K0.1816.3K
$105.00Aug 142.012.09$2.053.9%20.2K0.5511.9K
$110.00Sep 187.407.65$7.533.3%14.4K0.4748.1K
$106.00Aug 141.531.62$1.585.7%12.9K0.463.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 140.290.31$0.306.7%11.0K0.124.8K
$105.00Aug 141.581.65$1.624.3%10.2K0.45781
$100.00Aug 211.942.05$2.005.5%6.2K0.2925.3K
$106.00Sep 47.257.65$7.455.4%5.9K0.4827
$95.00Aug 140.070.08$0.0812.5%5.9K0.0315.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 9.7%, max 16.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 14Sep 2579.5%68.4%16.2%1.7K5.2K
$102.00Aug 14Sep 2578.9%68.6%15.0%5.3K5.1K
$103.00Aug 14Sep 2577.8%68.4%13.8%5.4K6.0K
$104.00Aug 14Sep 2576.6%68.6%11.7%4.6K8.7K
$105.00Aug 14Sep 2576.5%68.8%11.3%20.3K12.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 14Sep 2579.5%68.4%16.2%2.7K1.4K
$102.00Aug 14Sep 2578.9%68.6%15.0%5.4K1.0K
$103.00Aug 14Sep 2577.8%68.4%13.8%5.5K1.1K
$104.00Aug 14Sep 2576.6%68.6%11.7%5.1K952
$105.00Aug 14Sep 2576.5%68.8%11.3%10.3K787

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 396 found (best R:R 0.82, avg 2.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$92.00Aug 17$1.10$0.90$1.10100%0.82$91.10
$85.00$86.00Sep 4$0.33$0.67$0.3391%2.03$85.33
$105.00$110.00Sep 18$2.04$2.96$2.0455%1.45$107.04
$85.00$86.00Aug 17$0.53$0.47$0.53100%0.89$85.53
$100.00$105.00Sep 18$2.51$2.49$2.5164%0.99$102.51
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$106.00$105.00Aug 26$0.25$0.75$0.2549%3.00$105.75
$114.00$112.00Aug 26$1.15$0.85$1.1570%0.74$112.85
$109.00$108.00Sep 4$0.35$0.65$0.3554%1.86$108.65
$111.00$110.00Aug 24$0.53$0.47$0.5365%0.89$110.47
$99.00$98.00Aug 26$0.19$0.81$0.1928%4.26$98.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 0.96, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$107.00$108.00Aug 26$0.63$0.63$0.3752%1.70$107.63
$113.00$114.00Sep 11$0.55$0.55$0.4559%1.22$113.55
$117.00$120.00Aug 24$0.55$0.55$2.4579%0.22$117.55
$120.00$121.00Aug 26$0.22$0.22$0.7881%0.28$120.22
$119.00$120.00Sep 11$0.35$0.35$0.6569%0.54$119.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.45$2.45$2.5555%0.96$102.55
$100.00$97.50Sep 18$1.07$1.07$1.4364%0.75$98.93
$105.00$102.00Aug 26$1.47$1.47$1.5354%0.96$103.53
$95.00$92.50Sep 18$0.83$0.83$1.6772%0.50$94.17
$97.50$95.00Sep 18$0.93$0.93$1.5768%0.59$96.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.74, cheapest $0.73)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 14Aug 17$0.7376.5%57.4%
$104.00Aug 14Aug 17$0.7176.6%57.5%
$108.00Aug 14Aug 17$0.7078.4%59.7%
$107.00Aug 14Aug 17$0.7577.1%59.1%
$106.00Aug 14Aug 17$0.7677.1%59.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 14Aug 17$0.8076.5%57.4%
$104.00Aug 14Aug 17$0.7776.6%57.5%
$108.00Aug 14Aug 17$0.6278.4%59.7%
$107.00Aug 14Aug 17$0.8177.1%59.1%
$106.00Aug 14Aug 17$0.8077.1%59.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 3.48% of stock, avg 11.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 14$2.05$1.62$3.67$101.33$108.673.48%
$106.00Aug 14$1.58$2.15$3.73$102.27$109.733.54%
$104.00Aug 14$2.62$1.20$3.82$100.18$107.823.62%
$107.00Aug 14$1.17$2.74$3.91$103.09$110.913.71%
$103.00Aug 14$3.25$0.87$4.12$98.88$107.123.91%
$108.00Aug 14$0.88$3.53$4.41$103.59$112.414.18%
$102.00Aug 14$3.98$0.62$4.60$97.40$106.604.36%
$109.00Aug 14$0.63$4.28$4.91$104.09$113.914.66%
$105.00Aug 17$2.78$2.42$5.20$99.80$110.204.93%
$101.00Aug 14$4.83$0.43$5.26$95.74$106.264.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.84% of stock, avg 8.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$101.00Aug 14$0.46$0.43$0.89$100.11$110.89
$110.00$102.00Aug 14$0.46$0.62$1.08$100.92$111.08
$109.00$101.00Aug 14$0.63$0.43$1.06$99.94$110.06
$109.00$102.00Aug 14$0.63$0.62$1.25$100.75$110.25
$110.00$103.00Aug 14$0.46$0.87$1.33$101.67$111.33
$108.00$101.00Aug 14$0.88$0.43$1.31$99.69$109.31
$109.00$103.00Aug 14$0.63$0.87$1.50$101.50$110.50
$108.00$102.00Aug 14$0.88$0.62$1.50$100.50$109.50
$108.00$103.00Aug 14$0.88$0.87$1.75$101.25$109.75
$110.00$101.00Aug 17$1.02$0.93$1.95$99.05$111.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 2.85, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
99/100115/116Aug 26$0.74$0.2641%2.85$99.26$115.74
99/100114/115Aug 26$0.73$0.2738%2.70$99.27$114.73
99/100115/116Aug 24$0.64$0.3645%1.78$99.36$115.64
95/96115/116Aug 24$0.52$0.4856%1.08$95.48$115.52
99/100112/113Aug 24$0.70$0.3038%2.33$99.30$112.70
97/98115/116Aug 26$0.61$0.3946%1.56$97.39$115.61
95/96112/113Aug 24$0.58$0.4248%1.38$95.42$112.58
99/100116/117Aug 26$0.62$0.3843%1.63$99.38$116.62
97/98115/116Aug 24$0.53$0.4751%1.13$97.47$115.53
97/98114/115Aug 26$0.60$0.4044%1.50$97.40$114.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 198 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 18$0.24$4.7613%19.83
$105.00$110.00$115.00Sep 18$0.36$4.6416%12.89
$105.00$106.00$107.00Aug 14$0.06$0.9417%15.67
$103.00$104.00$105.00Aug 14$0.06$0.9416%15.67
$87.50$90.00$92.50Sep 18$0.08$2.427%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 25$0.27$4.7313%17.52
$115.00$120.00$125.00Sep 25$0.26$4.7411%18.23
$105.00$106.00$107.00Aug 14$0.06$0.9417%15.67
$110.00$115.00$120.00Sep 18$0.37$4.6314%12.51
$101.00$102.00$103.00Aug 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. 152 found (best net $-3.87, 152 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$117.00$120.001:2Aug 24-$0.37$2.63
$122.00$123.001:2Aug 14$0.00$1.00
$113.00$114.001:2Aug 14-$0.08$0.92
$123.00$125.001:2Aug 19-$0.11$1.89
$114.00$115.001:2Aug 14-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$119.00$113.001:2Aug 19-$3.87$2.13
$111.00$106.001:2Aug 26-$2.03$2.97
$90.00$85.001:2Aug 26-$0.10$4.90
$89.00$88.001:2Aug 14$0.00$1.00
$98.00$97.001:2Aug 14-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 172 found (best yield 6.93%, avg 2.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$113.00Sep 25$7.300.447.2%6.93%14.15%340496
$111.00Sep 25$7.950.475.3%7.54%12.87%1014
$115.00Sep 25$6.650.419.1%6.31%15.43%174373
$116.00Sep 25$6.350.4010.1%6.03%16.09%3535
$112.00Sep 25$7.600.456.3%7.21%13.48%269
$114.00Sep 25$6.950.428.2%6.59%14.76%3252
$110.00Sep 25$8.300.484.4%7.88%12.25%1885.0K
$120.00Sep 25$5.350.3513.9%5.08%18.94%121723
$108.00Sep 25$9.050.512.5%8.59%11.06%1412
$109.00Sep 25$8.600.493.4%8.16%11.59%1721

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 355,328
Total Puts 197,948
Put/Call Ratio 0.56
Net Difference 157,380

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,585,729
Total Puts 1,886,733
Average Put/Call Ratio 0.55
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