Tour v509
INTC
INTEL CORP
$105.52 +0.92%
(8/13 18:40) ◀
|
Friday, August 14, 2026 (10:00am)
January 2026
|
▶ (8/14 11:00)
◀ 8/14 10:00 ▶

Option Volume

Detail
ℹ
Current (08/14 10:00am) 87,585
Calls: 59,810 (68%)
Puts: 27,775 (32%)
Prior (08/13) 174,487
Calls: 126,187 (72%)
Puts: 48,300 (28%)
Current vs Prior -49.80%
Calls: -52.60% (Calls)
Puts: -42.49% (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 -88.80%
Calls: -88.32%
Puts: -89.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 10:00am) $32.80M
Calls: $27.77M (85%)
Puts: $5.03M (15%)
Prior (08/13) $76.73M
Calls: $65.67M (86%)
Puts: $11.06M (14%)
Current vs Prior -57.25%
Calls: -57.72%
Puts: -54.47%
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 -91.77%
Calls: -90.72%
Puts: -94.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 10:00am) 0.46
Prior (08/13) 0.38
Current vs Prior +21.32%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -14.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 10:00am) 6,051,960
Calls: 2,995,908 (50%)
Puts: 3,056,052 (50%)
Prior (08/13) 5,854,248
Calls: 2,888,896 (49%)
Puts: 2,965,352 (51%)
Current vs Prior +3.38%
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 +7.40%
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 2.48% | 4.29%2.48% | 7.96%4.29% | 19.60%
Prior 4.91% | 6.05%4.91% | 8.94%6.05% | 19.99%
Current vs Prior -49.47% | -29.07%-49.47% | -10.91%-29.07% | -1.96%
Prior 7-Day Avg 4.88% | 6.82%5.43% | 10.08%9.65% | 22.17%
Current vs 7-Day Avg -49.11% | -37.04%-54.30% | -21.01%-55.51% | -11.59%
Prior 7-Day Eod 4.91% | 6.05%3.49% | 8.40%5.14% | 19.71%
Current vs 7-Day Eod -49.47% | -29.07%-28.87% | -5.20%-16.41% | -0.57%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.11% | 5.08%
Calls: 4.58% | 3.96%
Puts: 7.63% | 6.19%
Prior 12.75% | 13.29%
Calls: 8.82% | 10.67%
Puts: 16.67% | 15.90%
Current vs Prior -52.08% | -61.78%
Prior 7-Day Avg 8.84% | 9.22%
Calls: 7.66% | 10.26%
Puts: 10.02% | 8.17%
Current vs 7-Day Avg -30.92% | -44.89%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($27.77M) vs puts ($5.03M). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (59,810 calls vs 27,775 puts).

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 232 of results (avg 7.3%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 184.304.40$4.352.3%6.5K0.3233.2K
$110.00Sep 187.157.35$7.252.8%5010.4754.1K
$90.00Sep 1818.0018.60$18.303.3%90.805.5K
$108.00Aug 212.872.97$2.923.4%740.42811
$104.00Aug 141.921.99$1.963.6%1.3K0.728.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1814.5015.00$14.753.4%--0.612.3K
$120.00Sep 1817.9518.60$18.273.6%--0.685.7K
$125.00Sep 1821.9522.80$22.383.8%110.742.4K
$125.00Sep 2522.7023.60$23.153.9%--0.71225
$102.00Aug 212.252.36$2.304.8%1010.34819

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.68, cheapest $0.45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 140.420.49$0.4515.6%2.9K0.298.1K
$106.00Aug 140.770.84$0.818.6%5.1K0.436.1K
$110.00Aug 170.510.61$0.5617.9%4380.202.2K
$109.00Aug 170.690.82$0.7517.3%1250.261.2K
$113.00Aug 190.800.88$0.849.5%160.1988
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 140.430.50$0.4714.9%2.1K0.284.3K
$105.00Aug 140.780.84$0.817.4%2.7K0.423.5K
$100.00Aug 170.320.39$0.3619.4%6890.131.8K
$101.00Aug 170.460.56$0.5119.6%5190.18313
$102.00Aug 170.660.76$0.7114.1%210.23241

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 294 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 1419.8521.15$20.506.3%11.00442
$86.00Aug 1418.9020.15$19.526.4%21.00530
$87.00Aug 1417.9019.05$18.486.2%11.00108
$88.00Aug 1416.8518.15$17.507.4%--1.00517
$89.00Aug 1415.8517.15$16.507.9%--1.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 1413.7015.35$14.5211.4%21.0014
$124.00Aug 1417.8519.15$18.507.0%21.00--
$125.00Aug 1418.8520.15$19.506.7%21.00--
$126.00Aug 1419.8521.15$20.506.3%21.00--
$116.00Aug 149.8011.20$10.5013.3%351.0019

Most actively traded options today. High liquidity = easy entry/exit. 459 active (total vol 75.6K, top 6.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 184.304.40$4.352.3%6.5K0.3233.2K
$110.00Aug 140.060.08$0.0728.6%6.3K0.0615.0K
$106.00Aug 140.770.84$0.818.6%5.1K0.436.1K
$105.00Aug 141.281.34$1.314.6%4.2K0.5812.8K
$107.00Aug 140.420.49$0.4515.6%2.9K0.298.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 140.780.84$0.817.4%2.7K0.423.5K
$104.00Aug 140.430.50$0.4714.9%2.1K0.284.3K
$103.00Aug 140.220.28$0.2524.0%1.3K0.173.2K
$90.00Aug 210.210.27$0.2425.0%1.0K0.0513.5K
$110.00Aug 144.355.10$4.7215.9%1.0K0.941.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 32.5%, max 41.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 14Sep 2596.1%68.0%41.3%4646.2K
$104.00Aug 14Sep 2594.3%68.1%38.5%1.3K8.5K
$105.00Aug 14Sep 2592.8%68.1%36.3%4.2K13.2K
$106.00Aug 14Sep 2591.8%68.0%35.1%5.1K6.1K
$108.00Aug 14Sep 2592.2%70.7%30.4%1.9K6.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 14Sep 2596.1%68.0%41.4%1.3K3.2K
$104.00Aug 14Sep 2594.3%68.1%38.5%2.1K4.3K
$105.00Aug 14Sep 2592.8%68.1%36.3%2.7K3.6K
$106.00Aug 14Sep 2591.8%67.9%35.2%5222.1K
$108.00Aug 14Sep 2592.2%70.7%30.4%8235

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 344 found (best R:R 0.58, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$94.00Sep 25$2.53$1.47$2.5379%0.58$92.53
$110.00$115.00Sep 18$1.60$3.40$1.6047%2.13$111.60
$105.00$110.00Sep 18$2.05$2.95$2.0555%1.44$107.05
$100.00$105.00Sep 18$2.55$2.45$2.5564%0.96$102.55
$92.00$93.00Aug 17$0.55$0.45$0.55100%0.82$92.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$98.00$97.00Sep 11$0.13$0.87$0.1331%6.69$97.87
$97.00$95.00Aug 26$0.24$1.76$0.2421%7.33$96.76
$100.00$99.00Aug 24$0.14$0.86$0.1428%6.14$99.86
$100.00$99.00Aug 26$0.19$0.81$0.1930%4.26$99.81
$105.00$104.00Sep 11$0.35$0.65$0.3546%1.86$104.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 246 found (best R:R 0.98, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$106.00$107.00Aug 26$0.80$0.80$0.2049%4.00$106.80
$106.00$107.00Aug 24$0.77$0.77$0.2349%3.35$106.77
$125.00$126.00Sep 11$0.36$0.36$0.6478%0.56$125.36
$121.00$122.00Aug 24$0.24$0.24$0.7686%0.32$121.24
$114.00$115.00Sep 11$0.48$0.48$0.5262%0.92$114.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.48$2.48$2.5255%0.98$102.52
$103.00$102.00Sep 11$0.73$0.73$0.2758%2.70$102.27
$98.00$97.00Aug 24$0.50$0.50$0.5077%1.00$97.50
$94.00$93.00Aug 24$0.37$0.37$0.6387%0.59$93.63
$104.00$103.00Aug 24$0.65$0.65$0.3558%1.86$103.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.95, cheapest $0.92)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 14Aug 17$0.9692.8%49.4%
$106.00Aug 14Aug 17$0.9691.8%50.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 14Aug 17$0.9292.8%49.3%
$106.00Aug 14Aug 17$0.9591.8%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 2.01% of stock, avg 10.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 14$1.31$0.81$2.12$102.88$107.122.01%
$106.00Aug 14$0.81$1.31$2.12$103.88$108.122.01%
$107.00Aug 14$0.45$1.96$2.41$104.59$109.412.28%
$104.00Aug 14$1.96$0.47$2.43$101.57$106.432.30%
$103.00Aug 14$2.75$0.25$3.00$100.00$106.002.84%
$108.00Aug 14$0.24$2.76$3.00$105.00$111.002.84%
$109.00Aug 14$0.12$3.50$3.62$105.38$112.623.43%
$102.00Aug 14$3.60$0.13$3.73$98.27$105.733.53%
$105.00Aug 17$2.27$1.73$4.00$101.00$109.003.79%
$106.00Aug 17$1.77$2.26$4.03$101.97$110.033.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.14% of stock, avg 7.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$101.00Aug 14$0.07$0.08$0.15$100.85$110.15
$109.00$101.00Aug 14$0.12$0.08$0.20$100.80$109.20
$110.00$102.00Aug 14$0.07$0.13$0.20$101.80$110.20
$109.00$102.00Aug 14$0.12$0.13$0.25$101.75$109.25
$110.00$103.00Aug 14$0.07$0.25$0.32$102.68$110.32
$108.00$101.00Aug 14$0.24$0.08$0.32$100.68$108.32
$109.00$103.00Aug 14$0.12$0.25$0.37$102.63$109.37
$108.00$102.00Aug 14$0.24$0.13$0.37$101.63$108.37
$108.00$103.00Aug 14$0.24$0.25$0.49$102.51$108.49
$107.00$101.00Aug 14$0.45$0.08$0.53$100.47$107.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 2.57, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
97/98115/116Aug 24$0.72$0.2854%2.57$97.28$115.72
93/94115/116Aug 24$0.59$0.4164%1.44$93.41$115.59
97/98112/113Aug 24$0.75$0.2546%3.00$97.25$112.75
93/94112/113Aug 24$0.62$0.3856%1.63$93.38$112.62
97/98116/117Aug 24$0.61$0.3957%1.56$97.39$116.61
97/98111/112Aug 24$0.75$0.2542%3.00$97.25$111.75
93/94116/117Aug 24$0.48$0.5267%0.92$93.52$116.48
93/94111/112Aug 24$0.62$0.3852%1.63$93.38$111.62
95/96115/116Aug 24$0.55$0.4559%1.22$95.45$115.55
95/96112/113Aug 24$0.58$0.4251%1.38$95.42$112.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 187 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 18$0.25$4.7513%19.00
$110.00$115.00$120.00Sep 18$0.30$4.7015%15.67
$102.00$103.00$104.00Aug 14$0.06$0.9418%15.67
$105.00$106.00$107.00Aug 14$0.14$0.8629%6.14
$104.00$105.00$106.00Aug 14$0.15$0.8529%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 18$0.15$4.8515%32.33
$112.00$115.00$118.00Sep 11$0.05$2.9510%59.00
$115.00$120.00$125.00Sep 25$0.28$4.7212%16.86
$90.00$92.50$95.00Sep 18$0.07$2.438%34.71
$95.00$97.50$100.00Sep 18$0.09$2.419%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-0.09, 154 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 26-$0.09$4.91
$117.00$120.001:2Aug 24-$0.14$2.86
$106.00$107.001:2Aug 14-$0.09$0.91
$105.00$106.001:2Aug 14-$0.31$0.69
$108.00$109.001:2Aug 14$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$104.001:2Aug 14-$0.13$0.87
$106.00$105.001:2Aug 14-$0.31$0.69
$95.00$94.001:2Aug 17$0.00$1.00
$91.00$90.001:2Aug 17$0.00$1.00
$94.00$93.001:2Aug 24-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 6.68%, avg 2.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$113.00Sep 25$7.050.447.1%6.68%13.77%2324
$115.00Sep 25$6.400.419.0%6.07%15.05%4305
$111.00Sep 25$7.700.475.2%7.30%12.49%128
$114.00Sep 25$6.700.428.0%6.35%14.39%--327
$110.00Sep 25$8.100.484.2%7.68%11.92%375.1K
$120.00Sep 25$5.050.3513.7%4.79%18.51%4829
$109.00Sep 25$8.300.503.3%7.87%11.16%525
$116.00Sep 25$5.850.409.9%5.54%15.48%--52
$112.00Sep 25$7.050.456.1%6.68%12.82%229
$106.00Sep 25$9.650.540.5%9.15%9.60%351

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 59,810
Total Puts 27,775
Put/Call Ratio 0.46
Net Difference 32,035

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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