Tour v509
INTC
INTEL CORP
$104.86 +0.28%
(8/14 10:00) ◀
|
Friday, August 14, 2026 (11:00am)
January 2026
|
▶ (8/14 12:00)
◀ 8/14 11:00 ▶

Option Volume

Detail
ℹ
Current (08/14 11:00am) 272,399
Calls: 177,606 (65%)
Puts: 94,793 (35%)
Prior (08/13) 384,933
Calls: 253,674 (66%)
Puts: 131,259 (34%)
Current vs Prior -29.23%
Calls: -29.99% (Calls)
Puts: -27.78% (Puts)
Prior 7-Day Total 5,220,406
Calls: 3,279,638 (63%)
Puts: 1,940,768 (37%)
Prior 7-Day Average 745,772
Calls: 468,519 (63%)
Puts: 277,252 (37%)
Current vs Prior 7-Day Avg -63.47%
Calls: -62.09%
Puts: -65.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 11:00am) $83.27M
Calls: $62.50M (75%)
Puts: $20.76M (25%)
Prior (08/13) $153.63M
Calls: $120.78M (79%)
Puts: $32.84M (21%)
Current vs Prior -45.80%
Calls: -48.25%
Puts: -36.78%
Prior 7-Day Total $2.39B
Calls: $1.66B (70%)
Puts: $727.29M (30%)
Prior 7-Day Average $340.78M
Calls: $236.88M (70%)
Puts: $103.90M (30%)
Current vs Prior 7-Day Avg -75.57%
Calls: -73.61%
Puts: -80.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 11:00am) 0.53
Prior (08/13) 0.52
Current vs Prior +3.15%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -9.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 11:00am) 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 39,818,119
Calls: 19,880,847 (50%)
Puts: 19,937,272 (50%)
Prior 7-Day Average 5,688,302
Calls: 2,840,121 (50%)
Puts: 2,848,181 (50%)
Current vs Prior 7-Day Avg +6.39%
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 2.13% | 3.93%2.13% | 7.60%3.93% | 18.88%
Prior 3.49% | 5.14%3.49% | 8.40%5.14% | 19.71%
Current vs Prior -39.08% | -23.50%-39.08% | -9.49%-23.50% | -4.21%
Prior 7-Day Avg 4.56% | 6.35%4.73% | 9.45%8.40% | 21.16%
Current vs 7-Day Avg -53.40% | -38.10%-55.01% | -19.59%-53.23% | -10.75%
Prior 7-Day Eod 3.49% | 5.14%3.49% | 8.40%5.14% | 19.71%
Current vs 7-Day Eod -39.08% | -23.50%-39.08% | -9.49%-23.50% | -4.21%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.42% | 5.03%
Calls: 7.46% | 5.73%
Puts: 3.37% | 4.32%
Prior 7.95% | 4.42%
Calls: 7.89% | 2.26%
Puts: 8.00% | 6.57%
Current vs Prior -31.82% | +13.80%
Prior 7-Day Avg 9.26% | 9.35%
Calls: 8.04% | 10.06%
Puts: 10.47% | 8.64%
Current vs 7-Day Avg -41.48% | -46.22%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($62.50M) vs puts ($20.76M). Bullish P/C ratio of 0.53.

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
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 436 of results (avg 6.1%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 185.205.30$5.251.9%8030.3810.7K
$92.00Aug 1412.7513.00$12.881.9%41.00479
$92.50Aug 1412.2512.50$12.382.0%371.00185
$93.00Aug 1411.7512.00$11.882.1%101.00492
$110.00Sep 186.756.90$6.832.2%1.7K0.4654.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1822.5522.90$22.731.5%130.752.4K
$120.00Sep 1818.5018.80$18.651.6%20.695.7K
$113.00Sep 411.7511.95$11.851.7%10.6413
$90.00Sep 182.552.60$2.581.9%5690.2025.7K
$110.00Sep 1811.3511.60$11.482.2%2480.5418.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.54, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 140.090.10$0.1010.0%5.9K0.096.8K
$107.00Aug 140.180.20$0.1910.5%8.8K0.178.1K
$109.00Aug 140.050.06$0.0616.7%2.7K0.053.0K
$106.00Aug 140.370.40$0.397.7%11.7K0.306.1K
$105.00Aug 140.730.81$0.7710.4%16.5K0.4812.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 140.050.06$0.0616.7%1.4K0.055.7K
$103.00Aug 140.200.24$0.2218.2%4.3K0.183.2K
$104.00Aug 140.450.48$0.476.4%8.0K0.334.3K
$105.00Aug 140.870.90$0.893.4%7.5K0.523.5K
$95.00Aug 170.050.06$0.0616.7%3270.031.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 317 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 1420.7021.30$21.002.9%61.0049
$85.00Aug 1419.7520.30$20.022.7%41.00442
$86.00Aug 1418.7519.30$19.022.9%41.00530
$87.00Aug 1417.7518.35$18.053.3%41.00108
$88.00Aug 1416.6017.30$16.954.1%71.00517
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 1414.8015.40$15.104.0%41.0014
$122.00Aug 1416.8517.40$17.133.2%21.00--
$123.00Aug 1417.7018.30$18.003.3%21.002
$124.00Aug 1418.6019.40$19.004.2%21.00--
$125.00Aug 1419.6020.40$20.004.0%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 616 active (total vol 213.0K, top 16.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 140.730.81$0.7710.4%16.5K0.4812.8K
$106.00Aug 140.370.40$0.397.7%11.7K0.306.1K
$110.00Aug 211.871.93$1.903.2%10.0K0.3251.7K
$110.00Aug 140.030.04$0.0425.0%9.9K0.0315.0K
$120.00Sep 184.004.10$4.052.5%9.4K0.3133.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 140.450.48$0.476.4%8.0K0.334.3K
$105.00Aug 140.870.90$0.893.4%7.5K0.523.5K
$103.00Aug 140.200.24$0.2218.2%4.3K0.183.2K
$98.00Aug 140.010.02$0.0250.0%4.1K0.018.8K
$100.00Aug 140.030.04$0.0425.0%2.4K0.035.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 21.5%, max 27.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 14Sep 2584.4%66.2%27.5%1.2K6.2K
$104.00Aug 14Sep 2581.5%66.6%22.4%6.2K8.5K
$105.00Aug 14Sep 2580.4%66.3%21.3%16.5K13.2K
$107.00Aug 14Sep 2583.4%70.0%19.2%8.8K8.1K
$106.00Aug 14Sep 2581.4%69.6%17.0%11.8K6.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 14Sep 2584.4%66.1%27.7%4.3K3.2K
$104.00Aug 14Sep 2581.5%66.5%22.5%8.0K4.3K
$105.00Aug 14Sep 2580.4%66.2%21.4%7.5K3.6K
$107.00Aug 14Sep 2583.4%70.1%19.0%313548
$106.00Aug 14Sep 2581.4%69.7%16.9%2.2K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 360 found (best R:R 1.11, avg 2.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$87.00$89.00Sep 11$0.95$1.05$0.9587%1.11$87.95
$90.00$91.00Aug 19$0.41$0.59$0.4194%1.44$90.41
$95.00$96.00Aug 19$0.37$0.63$0.3791%1.70$95.37
$90.00$94.00Sep 25$2.55$1.45$2.5579%0.57$92.55
$92.00$93.00Aug 17$0.50$0.50$0.50100%1.00$92.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$119.00Aug 28$0.63$0.37$0.6381%0.59$119.37
$111.00$110.00Aug 24$0.58$0.42$0.5868%0.72$110.42
$103.00$102.00Aug 26$0.33$0.67$0.3341%2.03$102.67
$98.00$97.00Sep 11$0.25$0.75$0.2532%3.00$97.75
$100.00$99.00Sep 11$0.30$0.70$0.3036%2.33$99.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 250 found (best R:R 1.22, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$111.00$112.00Sep 11$0.58$0.58$0.4258%1.38$111.58
$107.00$108.00Sep 11$0.62$0.62$0.3850%1.63$107.62
$115.00$116.00Sep 11$0.38$0.38$0.6265%0.61$115.38
$111.00$112.00Aug 26$0.36$0.36$0.6466%0.56$111.36
$122.00$123.00Sep 11$0.27$0.27$0.7375%0.37$122.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$96.00$95.00Sep 11$0.55$0.55$0.4572%1.22$95.45
$97.50$95.00Sep 18$0.94$0.94$1.5668%0.60$96.56
$99.00$98.00Sep 11$0.53$0.53$0.4766%1.13$98.47
$100.00$97.50Sep 18$1.03$1.03$1.4763%0.70$98.97
$90.00$87.50Sep 18$0.60$0.60$1.9080%0.32$89.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.93, cheapest $0.90)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 14Aug 17$0.9381.5%45.2%
$106.00Aug 14Aug 17$0.9481.4%46.5%
$105.00Aug 14Aug 17$0.9780.4%45.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 14Aug 17$0.9081.5%44.9%
$106.00Aug 14Aug 17$0.9081.4%46.7%
$105.00Aug 14Aug 17$0.9680.4%46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 1.58% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 14$0.77$0.89$1.66$103.34$106.661.58%
$104.00Aug 14$1.34$0.47$1.81$102.19$105.811.73%
$106.00Aug 14$0.39$1.53$1.92$104.08$107.921.83%
$103.00Aug 14$2.10$0.22$2.32$100.68$105.322.21%
$107.00Aug 14$0.19$2.30$2.49$104.51$109.492.37%
$102.00Aug 14$3.01$0.11$3.12$98.88$105.122.98%
$108.00Aug 14$0.10$3.20$3.30$104.70$111.303.15%
$105.00Aug 17$1.74$1.85$3.59$101.41$108.593.42%
$104.00Aug 17$2.27$1.37$3.64$100.36$107.643.47%
$106.00Aug 17$1.33$2.43$3.76$102.24$109.763.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.11% of stock, avg 7.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$109.00$101.00Aug 14$0.06$0.06$0.12$100.88$109.12
$108.00$101.00Aug 14$0.10$0.06$0.16$100.84$108.16
$109.00$102.00Aug 14$0.06$0.11$0.17$101.83$109.17
$108.00$102.00Aug 14$0.10$0.11$0.21$101.79$108.21
$107.00$101.00Aug 14$0.19$0.06$0.25$100.75$107.25
$109.00$103.00Aug 14$0.06$0.22$0.28$102.72$109.28
$107.00$102.00Aug 14$0.19$0.11$0.30$101.70$107.30
$108.00$103.00Aug 14$0.10$0.22$0.32$102.68$108.32
$107.00$103.00Aug 14$0.19$0.22$0.41$102.59$107.41
$106.00$101.00Aug 14$0.39$0.06$0.45$100.55$106.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 3.35, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
100/101111/112Aug 24$0.77$0.2335%3.35$100.23$111.77
97/98111/112Aug 26$0.72$0.2840%2.57$97.28$111.72
99/100111/112Aug 26$0.75$0.2534%3.00$99.25$111.75
100/101111/112Aug 26$0.78$0.2231%3.55$100.22$111.78
100/101112/113Aug 24$0.70$0.3038%2.33$100.30$112.70
100/101115/116Aug 24$0.60$0.4046%1.50$100.40$115.60
96/97111/112Aug 26$0.60$0.4043%1.50$96.40$111.60
97/98114/115Aug 26$0.55$0.4548%1.22$97.45$114.55
97/98113/114Aug 26$0.57$0.4346%1.33$97.43$113.57
100/101110/111Aug 24$0.70$0.3032%2.33$100.30$110.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 207 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 18$0.25$4.7513%19.00
$100.00$105.00$110.00Sep 18$0.42$4.5818%10.90
$95.00$97.50$100.00Sep 18$0.07$2.439%34.71
$104.00$105.00$106.00Aug 14$0.19$0.8137%4.26
$105.00$106.00$107.00Aug 17$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$0.37$4.6316%12.51
$105.00$106.00$107.00Aug 14$0.13$0.8732%6.69
$102.00$103.00$104.00Aug 17$0.05$0.9516%19.00
$110.00$115.00$120.00Sep 25$0.32$4.6813%14.62
$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 $-0.20, 155 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$104.00$105.001:2Aug 14-$0.20$0.80
$103.00$104.001:2Aug 14-$0.58$0.42
$123.00$125.001:2Aug 19-$0.01$1.99
$119.00$120.001:2Aug 17$0.00$1.00
$113.00$114.001:2Aug 14$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$106.00$105.001:2Aug 14-$0.25$0.75
$90.00$86.001:2Aug 26-$0.02$3.98
$93.00$90.001:2Aug 24-$0.03$2.97
$93.00$90.001:2Aug 26-$0.17$2.83
$103.00$102.001:2Aug 14$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 6.39%, avg 2.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$113.00Sep 25$6.700.437.8%6.39%14.15%4324
$111.00Sep 25$7.350.465.9%7.01%12.86%128
$115.00Sep 25$6.100.409.7%5.82%15.49%17305
$114.00Sep 25$6.400.418.7%6.10%14.82%--327
$116.00Sep 25$5.800.3910.6%5.53%16.15%152
$109.00Sep 25$8.100.494.0%7.72%11.67%625
$110.00Sep 25$7.700.474.9%7.34%12.24%625.1K
$112.00Sep 25$6.900.446.8%6.58%13.39%429
$108.00Sep 25$8.450.503.0%8.06%11.05%322
$107.00Sep 25$8.850.522.0%8.44%10.48%238

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 177,606
Total Puts 94,793
Put/Call Ratio 0.53
Net Difference 82,813

Prior's Put/Call Breakdown

Total Calls 253,674
Total Puts 131,259
Put/Call Ratio 0.52
Net Difference 122,415

Prior 7-Day Put/Call Summary

Total Calls 3,279,638
Total Puts 1,940,768
Average Put/Call Ratio 0.59
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