Tour v509
INTC
INTEL CORP
$105.26 +4.26%
(8/13 14:00) ◀
|
Thursday, August 13, 2026 (3:00pm)
January 2026
|
▶ (8/13 16:00)
◀ 8/13 15:00 ▶

Option Volume

Detail
ℹ
Current (08/13 3:00pm) 769,702
Calls: 487,507 (63%)
Puts: 282,195 (37%)
Prior (08/12) 766,581
Calls: 475,519 (62%)
Puts: 291,062 (38%)
Current vs Prior +0.41%
Calls: +2.52% (Calls)
Puts: -3.05% (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 -1.54%
Calls: -4.83%
Puts: +4.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 3:00pm) $410.86M
Calls: $298.75M (73%)
Puts: $112.11M (27%)
Prior (08/12) $369.94M
Calls: $243.49M (66%)
Puts: $126.45M (34%)
Current vs Prior +11.06%
Calls: +22.69%
Puts: -11.34%
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 +3.07%
Calls: -0.10%
Puts: +12.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 3:00pm) 0.58
Prior (08/12) 0.61
Current vs Prior -5.43%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +6.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 3:00pm) 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 3.70% | 5.27%3.70% | 8.55%5.27% | 20.22%
Prior 4.91% | 6.05%4.91% | 8.94%6.05% | 19.99%
Current vs Prior -24.78% | -12.88%-24.78% | -4.31%-12.88% | +1.13%
Prior 7-Day Avg 4.88% | 6.82%5.43% | 10.08%9.65% | 22.17%
Current vs 7-Day Avg -24.26% | -22.67%-31.98% | -15.16%-45.35% | -8.80%
Prior 7-Day Eod 4.91% | 6.05%4.91% | 8.94%6.05% | 19.99%
Current vs 7-Day Eod -24.78% | -12.88%-24.78% | -4.31%-12.88% | +1.13%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.09% | 4.42%
Calls: 4.42% | 2.26%
Puts: 5.77% | 6.57%
Prior 12.75% | 13.29%
Calls: 8.82% | 10.67%
Puts: 16.67% | 15.90%
Current vs Prior -60.08% | -66.74%
Prior 7-Day Avg 8.84% | 9.22%
Calls: 7.66% | 10.26%
Puts: 10.02% | 8.17%
Current vs 7-Day Avg -42.45% | -52.05%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($298.75M). 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
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 408 of results (avg 6.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 184.504.55$4.531.1%16.3K0.3324.2K
$106.00Aug 213.954.00$3.981.3%2.6K0.491.8K
$95.00Sep 1814.9515.15$15.051.3%2560.729.9K
$120.00Aug 210.690.70$0.701.4%9.1K0.1341.4K
$115.00Sep 185.805.90$5.851.7%2.2K0.399.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1818.7018.90$18.801.1%360.675.7K
$115.00Sep 1814.9515.20$15.081.7%1080.612.3K
$97.50Sep 185.205.30$5.251.9%2110.324.5K
$105.00Sep 259.609.80$9.702.1%910.456
$110.00Sep 1811.6011.85$11.732.1%1.0K0.5318.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.53, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 140.120.14$0.1315.4%2.3K0.06869
$112.00Aug 140.170.19$0.1811.1%4.1K0.092.6K
$111.00Aug 140.250.27$0.267.7%2.8K0.121.0K
$110.00Aug 140.360.38$0.375.4%25.0K0.1616.3K
$109.00Aug 140.510.53$0.523.8%7.5K0.212.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 140.100.12$0.1118.2%3.9K0.055.8K
$99.00Aug 140.150.16$0.166.3%3.0K0.072.9K
$100.00Aug 140.220.23$0.234.3%12.3K0.104.8K
$97.00Aug 140.080.09$0.0911.1%5.5K0.043.3K
$101.00Aug 140.310.34$0.339.1%3.1K0.151.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 325 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2120.2021.10$20.654.4%271.006.8K
$85.00Aug 1420.1020.85$20.483.7%1121.00440
$86.00Aug 1418.8519.85$19.355.2%151.00530
$87.00Aug 1418.0518.85$18.454.3%131.00107
$88.00Aug 1417.1017.85$17.484.3%1531.00618
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 1410.2010.95$10.587.1%321.0097
$117.00Aug 1410.7012.20$11.4513.1%--1.0032
$118.00Aug 1412.2513.05$12.656.3%71.0038
$119.00Aug 1413.2014.20$13.707.3%21.001
$120.00Aug 1414.0515.50$14.789.8%81.0016

Most actively traded options today. High liquidity = easy entry/exit. 701 active (total vol 538.7K, top 33.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 212.482.53$2.512.0%33.9K0.3640.7K
$105.00Aug 141.771.85$1.814.4%26.9K0.5311.9K
$110.00Aug 140.360.38$0.375.4%25.0K0.1616.3K
$106.00Aug 141.361.39$1.382.2%21.1K0.443.0K
$120.00Sep 184.504.55$4.531.1%16.3K0.3324.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 141.491.57$1.535.2%17.8K0.47781
$100.00Aug 140.220.23$0.234.3%12.3K0.104.8K
$100.00Aug 211.891.99$1.945.2%8.7K0.2825.3K
$104.00Aug 141.061.12$1.095.5%8.5K0.37928
$95.00Aug 140.050.06$0.0616.7%6.9K0.0315.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 7.3%, max 10.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 14Sep 2580.2%72.6%10.4%25.2K21.3K
$109.00Aug 14Sep 2578.7%72.5%8.5%7.5K2.0K
$102.00Aug 14Sep 2573.7%68.3%7.9%5.8K5.1K
$104.00Aug 14Sep 2573.6%68.6%7.2%5.4K8.7K
$103.00Aug 14Sep 2573.4%68.5%7.1%5.8K6.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 14Sep 2580.2%72.6%10.4%3291.2K
$109.00Aug 14Sep 2578.7%72.5%8.5%181225
$102.00Aug 14Sep 2573.7%68.3%7.9%6.0K1.0K
$104.00Aug 14Sep 2573.6%68.6%7.2%8.5K952
$103.00Aug 14Sep 2573.4%68.5%7.1%6.6K1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 392 found (best R:R 1.00, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$105.00Sep 18$2.50$2.50$2.5064%1.00$102.50
$110.00$115.00Sep 18$1.63$3.37$1.6347%2.07$111.63
$89.00$90.00Sep 11$0.38$0.62$0.3884%1.63$89.38
$105.00$110.00Sep 18$2.07$2.93$2.0755%1.42$107.07
$115.00$120.00Sep 18$1.32$3.68$1.3239%2.79$116.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$114.00$113.00Aug 17$0.40$0.60$0.4088%1.50$113.60
$121.00$120.00Aug 28$0.53$0.47$0.5380%0.89$120.47
$113.00$112.00Aug 19$0.65$0.35$0.6578%0.54$112.35
$98.00$97.00Sep 11$0.20$0.80$0.2032%4.00$97.80
$109.00$108.00Sep 11$0.42$0.58$0.4253%1.38$108.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 4.00, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$110.00$111.00Aug 26$0.62$0.62$0.3859%1.63$110.62
$114.00$115.00Aug 26$0.51$0.51$0.4969%1.04$114.51
$109.00$110.00Aug 24$0.60$0.60$0.4058%1.50$109.60
$106.00$107.00Aug 24$0.67$0.67$0.3350%2.03$106.67
$110.00$111.00Sep 11$0.60$0.60$0.4054%1.50$110.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$102.00$101.00Aug 24$0.80$0.80$0.2063%4.00$101.20
$105.00$100.00Sep 18$2.45$2.45$2.5555%0.96$102.55
$105.00$102.00Aug 26$1.54$1.54$1.4654%1.05$103.46
$97.00$96.00Sep 11$0.57$0.57$0.4370%1.33$96.43
$88.00$85.00Sep 25$0.72$0.72$2.2881%0.32$87.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.80, cheapest $0.79)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Aug 14Aug 17$0.7975.9%56.8%
$107.00Aug 14Aug 17$0.8176.4%57.8%
$104.00Aug 14Aug 17$0.8273.6%55.5%
$105.00Aug 14Aug 17$0.8573.8%56.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Aug 14Aug 17$0.8175.9%56.8%
$107.00Aug 14Aug 17$0.7376.4%57.8%
$104.00Aug 14Aug 17$0.7773.6%55.5%
$105.00Aug 14Aug 17$0.8173.8%56.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 3.17% of stock, avg 11.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 14$1.81$1.53$3.34$101.66$108.343.17%
$104.00Aug 14$2.36$1.09$3.45$100.55$107.453.28%
$106.00Aug 14$1.38$2.08$3.46$102.54$109.463.29%
$107.00Aug 14$1.00$2.70$3.70$103.30$110.703.52%
$103.00Aug 14$3.02$0.75$3.77$99.23$106.773.58%
$108.00Aug 14$0.73$3.38$4.11$103.89$112.113.90%
$102.00Aug 14$3.78$0.49$4.27$97.73$106.274.06%
$109.00Aug 14$0.52$4.18$4.70$104.30$113.704.47%
$101.00Aug 14$4.58$0.33$4.91$96.09$105.914.66%
$105.00Aug 17$2.66$2.34$5.00$100.00$110.004.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.67% of stock, avg 8.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$101.00Aug 14$0.37$0.33$0.70$100.30$110.70
$110.00$102.00Aug 14$0.37$0.49$0.86$101.14$110.86
$109.00$101.00Aug 14$0.52$0.33$0.85$100.15$109.85
$109.00$102.00Aug 14$0.52$0.49$1.01$100.99$110.01
$108.00$101.00Aug 14$0.73$0.33$1.06$99.94$109.06
$110.00$103.00Aug 14$0.37$0.75$1.12$101.88$111.12
$108.00$102.00Aug 14$0.73$0.49$1.22$100.78$109.22
$109.00$103.00Aug 14$0.52$0.75$1.27$101.73$110.27
$108.00$103.00Aug 14$0.73$0.75$1.48$101.52$109.48
$107.00$101.00Aug 14$1.00$0.33$1.33$99.67$108.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 3.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
93/94114/115Aug 26$0.75$0.2553%3.00$93.25$114.75
99/100114/115Aug 26$0.88$0.1238%7.33$99.12$114.88
99/100117/118Aug 24$0.75$0.2548%3.00$99.25$117.75
96/97114/115Aug 26$0.76$0.2447%3.17$96.24$114.76
100/101114/115Aug 26$0.85$0.1535%5.67$100.15$114.85
97/98117/118Aug 24$0.66$0.3454%1.94$97.34$117.66
98/99114/115Aug 26$0.78$0.2241%3.55$98.22$114.78
95/96117/118Aug 24$0.59$0.4159%1.44$95.41$117.59
94/95114/115Aug 26$0.67$0.3351%2.03$94.33$114.67
95/96114/115Aug 26$0.67$0.3349%2.03$95.33$114.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 230 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 18$0.31$4.6914%15.13
$115.00$120.00$125.00Sep 18$0.29$4.7113%16.24
$105.00$106.00$107.00Aug 14$0.05$0.9518%19.00
$100.00$105.00$110.00Sep 18$0.43$4.5717%10.63
$107.00$108.00$109.00Aug 14$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 18$0.11$4.8912%44.45
$112.00$115.00$118.00Sep 11$0.10$2.9010%29.00
$105.00$106.00$107.00Aug 14$0.07$0.9318%13.29
$106.00$107.00$108.00Aug 14$0.06$0.9416%15.67
$105.00$110.00$115.00Sep 18$0.40$4.6016%11.50

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 $-2.17, 151 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$94.001:2Aug 24-$5.92$1.08
$120.00$121.001:2Aug 17$0.00$1.00
$123.00$125.001:2Aug 19-$0.07$1.93
$119.00$120.001:2Aug 14$0.00$1.00
$111.00$112.001:2Aug 14-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$116.001:2Aug 17-$2.17$6.83
$90.00$89.001:2Aug 14$0.00$1.00
$99.00$98.001:2Aug 14-$0.06$0.94
$103.00$102.001:2Aug 14-$0.23$0.77
$100.00$99.001:2Aug 14-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 177 found (best yield 6.94%, avg 2.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$113.00Sep 25$7.300.447.3%6.94%14.29%375496
$114.00Sep 25$6.950.438.3%6.60%14.91%3262
$111.00Sep 25$7.950.475.5%7.55%13.01%1214
$112.00Sep 25$7.600.456.4%7.22%13.62%269
$116.00Sep 25$6.300.4010.2%5.99%16.19%3535
$115.00Sep 25$6.600.419.2%6.27%15.52%195373
$110.00Sep 25$8.300.484.5%7.89%12.39%2425.0K
$109.00Sep 25$8.700.503.5%8.27%11.82%1821
$120.00Sep 25$5.400.3514.0%5.13%19.13%226723
$108.00Sep 25$9.050.512.6%8.60%11.20%1712

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 487,507
Total Puts 282,195
Put/Call Ratio 0.58
Net Difference 205,312

Prior's Put/Call Breakdown

Total Calls 475,519
Total Puts 291,062
Put/Call Ratio 0.61
Net Difference 184,457

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