Tour v509
INTC
INTEL CORP
$105.59 +4.60%
(8/13 13:00) ◀
|
Thursday, August 13, 2026 (2:00pm)
January 2026
|
▶ (8/13 15:00)
◀ 8/13 14:00 ▶

Option Volume

Detail
ℹ
Current (08/13 2:00pm) 710,157
Calls: 455,057 (64%)
Puts: 255,100 (36%)
Prior (08/12) 681,553
Calls: 421,675 (62%)
Puts: 259,878 (38%)
Current vs Prior +4.20%
Calls: +7.92% (Calls)
Puts: -1.84% (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 -9.16%
Calls: -11.16%
Puts: -5.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 2:00pm) $390.61M
Calls: $287.95M (74%)
Puts: $102.67M (26%)
Prior (08/12) $321.82M
Calls: $207.43M (64%)
Puts: $114.39M (36%)
Current vs Prior +21.38%
Calls: +38.82%
Puts: -10.25%
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 -2.01%
Calls: -3.71%
Puts: +3.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 2:00pm) 0.56
Prior (08/12) 0.62
Current vs Prior -9.04%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +2.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 2:00pm) 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 3.77% | 5.31%3.77% | 8.64%5.31% | 20.25%
Prior 4.91% | 6.05%4.91% | 8.94%6.05% | 19.99%
Current vs Prior -23.28% | -12.22%-23.28% | -3.33%-12.22% | +1.29%
Prior 7-Day Avg 4.88% | 6.82%5.43% | 10.08%9.65% | 22.17%
Current vs 7-Day Avg -22.75% | -22.08%-30.62% | -14.30%-44.93% | -8.66%
Prior 7-Day Eod 4.91% | 6.05%4.91% | 8.94%6.05% | 19.99%
Current vs 7-Day Eod -23.28% | -12.22%-23.28% | -3.33%-12.22% | +1.29%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.79% | 5.00%
Calls: 1.94% | 4.55%
Puts: 3.65% | 5.45%
Prior 12.75% | 13.29%
Calls: 8.82% | 10.67%
Puts: 16.67% | 15.90%
Current vs Prior -78.12% | -62.38%
Prior 7-Day Avg 8.84% | 9.22%
Calls: 7.66% | 10.26%
Puts: 10.02% | 8.17%
Current vs 7-Day Avg -68.45% | -45.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($287.95M). 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
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 442 of results (avg 5.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 212.662.68$2.670.7%32.2K0.3740.7K
$110.00Sep 187.607.70$7.651.3%15.3K0.4748.1K
$115.00Sep 185.956.05$6.001.7%2.0K0.409.9K
$106.00Aug 141.541.57$1.561.9%16.4K0.473.0K
$105.00Aug 142.042.08$2.061.9%25.2K0.5711.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1811.5511.70$11.631.3%9490.5318.3K
$100.00Sep 186.156.25$6.201.6%1.1K0.3616.5K
$115.00Sep 1814.8015.05$14.931.7%1000.602.3K
$105.00Sep 188.658.80$8.731.7%1.1K0.458.3K
$120.00Sep 1818.4018.75$18.581.9%350.675.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.53, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 140.070.08$0.0812.5%2.6K0.043.5K
$114.00Aug 140.100.11$0.119.1%1.2K0.052.1K
$112.00Aug 140.200.22$0.219.5%3.8K0.102.6K
$113.00Aug 140.140.17$0.1618.8%2.2K0.07869
$111.00Aug 140.300.32$0.316.5%2.7K0.141.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 140.150.18$0.1618.8%2.9K0.072.9K
$100.00Aug 140.220.23$0.234.3%12.0K0.104.8K
$98.00Aug 140.120.13$0.137.7%3.8K0.065.8K
$101.00Aug 140.320.34$0.336.1%2.9K0.141.4K
$95.00Aug 140.050.06$0.0616.7%6.8K0.0315.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 322 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 1420.3521.15$20.753.9%1081.00440
$86.00Aug 1419.2020.20$19.705.1%71.00530
$87.00Aug 1418.4518.95$18.702.7%91.00107
$88.00Aug 1417.4518.05$17.753.4%481.00618
$89.00Aug 1416.4517.15$16.804.2%121.0042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Aug 1419.8520.85$20.354.9%21.00--
$120.00Aug 1414.1514.95$14.555.5%80.9916
$119.00Aug 1412.8513.90$13.387.8%20.991
$118.00Aug 1411.8012.90$12.358.9%70.9938
$117.00Aug 1410.6012.55$11.5816.8%--0.9832

Most actively traded options today. High liquidity = easy entry/exit. 692 active (total vol 506.5K, top 32.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 212.662.68$2.670.7%32.2K0.3740.7K
$105.00Aug 142.042.08$2.061.9%25.2K0.5711.9K
$110.00Aug 140.420.44$0.434.7%24.3K0.1816.3K
$106.00Aug 141.541.57$1.561.9%16.4K0.473.0K
$120.00Sep 184.604.70$4.652.2%15.8K0.3324.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 141.391.43$1.412.8%15.9K0.43781
$100.00Aug 140.220.23$0.234.3%12.0K0.104.8K
$100.00Aug 211.901.95$1.922.6%8.6K0.2825.3K
$104.00Aug 141.001.02$1.012.0%7.9K0.34928
$95.00Aug 140.050.06$0.0616.7%6.8K0.0315.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 7.3%, max 10.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 14Sep 2576.0%68.6%10.8%5.6K5.1K
$106.00Aug 14Sep 2575.3%68.8%9.5%16.4K3.1K
$103.00Aug 14Sep 2574.8%68.5%9.2%5.7K6.0K
$110.00Aug 14Sep 2578.7%72.1%9.2%24.5K21.3K
$104.00Aug 14Sep 2574.2%68.8%7.9%5.3K8.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 14Sep 2576.0%68.6%10.8%6.0K1.0K
$106.00Aug 14Sep 2575.3%68.8%9.5%5.1K452
$103.00Aug 14Sep 2574.8%68.5%9.2%6.1K1.1K
$110.00Aug 14Sep 2578.7%72.1%9.2%2781.2K
$104.00Aug 14Sep 2574.2%68.8%7.9%7.9K952

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 413 found (best R:R 2.03, avg 2.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$115.00Sep 18$1.65$3.35$1.6547%2.03$111.65
$93.00$95.00Sep 25$1.00$1.00$1.0075%1.00$94.00
$100.00$105.00Sep 18$2.53$2.47$2.5364%0.98$102.53
$120.00$125.00Sep 25$1.10$3.90$1.1035%3.55$121.10
$105.00$110.00Sep 18$2.10$2.90$2.1055%1.38$107.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$124.00$123.00Aug 21$0.63$0.37$0.6392%0.59$123.37
$115.00$114.00Sep 4$0.42$0.58$0.4265%1.38$114.58
$121.00$120.00Aug 28$0.65$0.35$0.6580%0.54$120.35
$99.00$98.00Aug 26$0.17$0.83$0.1728%4.88$98.83
$103.00$102.00Aug 24$0.29$0.71$0.2939%2.45$102.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 1.02, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$114.00$115.00Aug 26$0.43$0.43$0.5770%0.75$114.43
$108.00$109.00Sep 11$0.62$0.62$0.3851%1.63$108.62
$108.00$109.00Aug 26$0.55$0.55$0.4555%1.22$108.55
$110.00$111.00Aug 26$0.49$0.49$0.5160%0.96$110.49
$118.00$120.00Aug 24$0.40$0.40$1.6081%0.25$118.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.53$2.53$2.4755%1.02$102.47
$100.00$97.50Sep 18$1.07$1.07$1.4364%0.75$98.93
$97.50$95.00Sep 18$0.93$0.93$1.5769%0.59$96.57
$95.00$92.50Sep 18$0.82$0.82$1.6873%0.49$94.18
$94.00$93.00Aug 26$0.35$0.35$0.6583%0.54$93.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.80, cheapest $0.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$108.00Aug 14Aug 17$0.7576.8%58.3%
$107.00Aug 14Aug 17$0.8075.6%57.9%
$106.00Aug 14Aug 17$0.8175.3%57.6%
$104.00Aug 14Aug 17$0.8174.2%56.5%
$105.00Aug 14Aug 17$0.8074.0%56.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$108.00Aug 14Aug 17$0.7576.8%58.3%
$107.00Aug 14Aug 17$0.7875.6%57.9%
$106.00Aug 14Aug 17$0.8375.3%57.6%
$104.00Aug 14Aug 17$0.7874.2%56.5%
$105.00Aug 14Aug 17$0.8474.0%56.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 3.29% of stock, avg 11.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 14$2.06$1.41$3.47$101.53$108.473.29%
$106.00Aug 14$1.56$1.92$3.48$102.52$109.483.30%
$104.00Aug 14$2.62$1.01$3.63$100.37$107.633.44%
$107.00Aug 14$1.15$2.52$3.67$103.33$110.673.48%
$103.00Aug 14$3.33$0.71$4.04$98.96$107.043.83%
$108.00Aug 14$0.85$3.20$4.05$103.95$112.053.84%
$109.00Aug 14$0.61$3.95$4.56$104.44$113.564.32%
$102.00Aug 14$4.08$0.49$4.57$97.43$106.574.33%
$105.00Aug 17$2.86$2.25$5.11$99.89$110.114.84%
$106.00Aug 17$2.37$2.75$5.12$100.88$111.124.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.72% of stock, avg 8.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$101.00Aug 14$0.43$0.33$0.76$100.24$110.76
$110.00$102.00Aug 14$0.43$0.49$0.92$101.08$110.92
$109.00$101.00Aug 14$0.61$0.33$0.94$100.06$109.94
$109.00$102.00Aug 14$0.61$0.49$1.10$100.90$110.10
$110.00$103.00Aug 14$0.43$0.71$1.14$101.86$111.14
$109.00$103.00Aug 14$0.61$0.71$1.32$101.68$110.32
$108.00$101.00Aug 14$0.85$0.33$1.18$99.82$109.18
$108.00$102.00Aug 14$0.85$0.49$1.34$100.66$109.34
$108.00$103.00Aug 14$0.85$0.71$1.56$101.44$109.56
$110.00$104.00Aug 14$0.43$1.01$1.44$102.56$111.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 3.55, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
93/94114/115Aug 26$0.78$0.2252%3.55$93.22$114.78
95/96114/115Aug 26$0.78$0.2248%3.55$95.22$114.78
99/100114/115Aug 26$0.87$0.1338%6.69$99.13$114.87
100/101114/115Aug 26$0.85$0.1535%5.67$100.15$114.85
99/100112/113Aug 24$0.82$0.1838%4.56$99.18$112.82
87/88114/115Aug 26$0.56$0.4461%1.27$87.44$114.56
97/98114/115Aug 26$0.73$0.2744%2.70$97.27$114.73
95/96112/113Aug 24$0.63$0.3749%1.70$95.37$112.63
92/93114/115Aug 26$0.56$0.4456%1.27$92.44$114.56
96/97112/113Aug 24$0.64$0.3646%1.78$96.36$112.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 227 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 18$0.30$4.7014%15.67
$104.00$105.00$106.00Aug 14$0.06$0.9418%15.67
$100.00$105.00$110.00Sep 18$0.43$4.5717%10.63
$107.00$108.00$109.00Aug 14$0.06$0.9415%15.67
$105.00$106.00$107.00Aug 14$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 25$0.25$4.7513%19.00
$100.00$105.00$110.00Sep 18$0.37$4.6317%12.51
$115.00$120.00$125.00Sep 18$0.25$4.7512%19.00
$110.00$115.00$120.00Sep 18$0.35$4.6514%13.29
$87.50$90.00$92.50Sep 18$0.07$2.437%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 153 found (best net $-2.15, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$122.00$123.001:2Aug 17$0.00$1.00
$121.00$122.001:2Aug 14$0.00$1.00
$113.00$114.001:2Aug 14-$0.06$0.94
$111.00$112.001:2Aug 14-$0.11$0.89
$114.00$115.001:2Aug 14-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$116.001:2Aug 17-$2.15$6.85
$89.00$88.001:2Aug 14$0.00$1.00
$87.00$85.001:2Aug 24-$0.09$1.91
$100.00$99.001:2Aug 14-$0.09$0.91
$97.00$96.001:2Aug 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. 177 found (best yield 7.34%, avg 2.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 25$7.750.466.1%7.34%13.41%269
$115.00Sep 25$6.750.428.9%6.39%15.30%194373
$113.00Sep 25$7.400.447.0%7.01%14.03%366496
$114.00Sep 25$7.050.438.0%6.68%14.64%3262
$110.00Sep 25$8.450.494.2%8.00%12.18%2365.0K
$116.00Sep 25$6.450.409.9%6.11%15.97%3535
$109.00Sep 25$8.850.503.2%8.38%11.61%1821
$108.00Sep 25$9.200.522.3%8.71%11.00%1712
$111.00Sep 25$7.900.475.1%7.48%12.61%1214
$107.00Sep 25$9.650.531.3%9.14%10.47%1929

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 455,057
Total Puts 255,100
Put/Call Ratio 0.56
Net Difference 199,957

Prior's Put/Call Breakdown

Total Calls 421,675
Total Puts 259,878
Put/Call Ratio 0.62
Net Difference 161,797

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