Tour v509
INTC
INTEL CORP
$102.55 -1.92%
(8/14 14:00) ◀
|
Friday, August 14, 2026 (3:00pm)
January 2026
|
▶ (8/14 15:15)
◀ 8/14 15:00 ▶

Option Volume

Detail
ℹ
Current (08/14 3:00pm) 621,658
Calls: 421,992 (68%)
Puts: 199,666 (32%)
Prior (08/13) 769,702
Calls: 487,507 (63%)
Puts: 282,195 (37%)
Current vs Prior -19.23%
Calls: -13.44% (Calls)
Puts: -29.25% (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 -16.64%
Calls: -9.93%
Puts: -27.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 3:00pm) $204.90M
Calls: $143.03M (70%)
Puts: $61.88M (30%)
Prior (08/13) $410.86M
Calls: $298.75M (73%)
Puts: $112.11M (27%)
Current vs Prior -50.13%
Calls: -52.12%
Puts: -44.81%
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 -39.87%
Calls: -39.62%
Puts: -40.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 3:00pm) 0.47
Prior (08/13) 0.58
Current vs Prior -18.26%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -19.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 3:00pm) 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 1.33% | 3.47%1.33% | 7.22%3.47% | 18.48%
Prior 3.49% | 5.14%3.49% | 8.40%5.14% | 19.71%
Current vs Prior -62.01% | -32.41%-62.01% | -14.07%-32.41% | -6.25%
Prior 7-Day Avg 4.56% | 6.35%4.73% | 9.45%8.40% | 21.16%
Current vs 7-Day Avg -70.94% | -45.31%-71.94% | -23.66%-58.68% | -12.66%
Prior 7-Day Eod 3.49% | 5.14%3.49% | 8.40%5.14% | 19.71%
Current vs 7-Day Eod -62.01% | -32.41%-62.01% | -14.07%-32.41% | -6.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.96% | 5.05%
Calls: 12.68% | 5.00%
Puts: 9.23% | 5.11%
Prior 7.95% | 4.42%
Calls: 7.89% | 2.26%
Puts: 8.00% | 6.57%
Current vs Prior +37.86% | +14.25%
Prior 7-Day Avg 9.26% | 9.35%
Calls: 8.04% | 10.06%
Puts: 10.47% | 8.64%
Current vs 7-Day Avg +18.34% | -46.01%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($143.03M). Light premium activity with dollar volume down 50% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (421,992 calls vs 199,666 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
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 417 of results (avg 6.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 187.307.40$7.351.4%1.6K0.5018.5K
$120.00Sep 183.103.15$3.131.6%16.4K0.2633.2K
$95.00Sep 1812.3012.50$12.401.6%870.699.9K
$110.00Aug 211.091.11$1.101.8%19.6K0.2251.7K
$100.00Sep 189.509.70$9.602.1%7500.5926.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1816.0016.30$16.151.9%850.672.3K
$95.00Sep 184.454.55$4.502.2%2.3K0.3124.7K
$110.00Aug 218.408.60$8.502.4%1880.7812.1K
$103.00Aug 213.603.70$3.652.7%1.1K0.50685
$110.00Sep 1812.3512.70$12.522.8%6940.5918.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.52, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 140.160.19$0.1816.7%18.7K0.316.1K
$102.00Aug 140.660.75$0.7112.7%11.0K0.723.9K
$111.00Aug 170.050.06$0.0616.7%3110.03323
$108.00Aug 170.170.19$0.1811.1%1.5K0.101.2K
$107.00Aug 170.250.29$0.2714.8%2.3K0.14452
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 140.150.18$0.1618.8%10.3K0.282.4K
$103.00Aug 140.620.68$0.659.2%13.9K0.703.2K
$98.00Aug 170.190.22$0.2114.3%1.6K0.11852
$99.00Aug 170.310.35$0.3312.1%7100.171.2K
$100.00Aug 170.500.57$0.5313.2%3.8K0.241.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 329 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 1419.2520.05$19.654.1%171.00606
$84.00Aug 1418.2019.05$18.634.6%311.0049
$85.00Aug 1417.3518.05$17.704.0%381.00442
$86.00Aug 1416.4017.05$16.733.9%141.00530
$87.00Aug 1415.4016.05$15.734.1%301.00108
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 1414.9015.95$15.436.8%11.0011
$119.00Aug 1415.9516.85$16.405.5%21.00--
$120.00Aug 1416.9517.75$17.354.6%341.0014
$121.00Aug 1417.9518.60$18.273.6%341.00--
$122.00Aug 1418.9519.75$19.354.1%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 687 active (total vol 481.6K, top 34.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 140.010.02$0.0250.0%34.8K0.0312.8K
$104.00Aug 140.030.04$0.0425.0%24.3K0.088.5K
$110.00Aug 211.091.11$1.101.8%19.6K0.2251.7K
$103.00Aug 140.160.19$0.1816.7%18.7K0.316.1K
$107.00Aug 140.000.01$0.01100.0%16.9K0.018.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 140.620.68$0.659.2%13.9K0.703.2K
$104.00Aug 141.271.58$1.4321.7%12.7K0.924.3K
$102.00Aug 140.150.18$0.1618.8%10.3K0.282.4K
$105.00Aug 142.052.61$2.3324.0%9.5K0.973.5K
$98.00Aug 140.000.01$0.01100.0%5.7K0.018.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 17.7%, max 20.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 14Sep 2577.6%64.3%20.6%11.0K3.9K
$103.00Aug 14Sep 2573.7%64.2%14.8%18.7K6.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 14Sep 2576.4%64.4%18.6%10.3K2.4K
$103.00Aug 14Sep 2575.0%64.3%16.7%13.9K3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 352 found (best R:R 1.22, avg 2.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.00$93.00Aug 17$0.45$0.55$0.45100%1.22$92.45
$90.00$91.00Aug 19$0.40$0.60$0.4094%1.50$90.40
$90.00$91.00Aug 17$0.50$0.50$0.50100%1.00$90.50
$90.00$94.00Sep 25$2.47$1.53$2.4776%0.62$92.47
$100.00$105.00Sep 18$2.25$2.75$2.2559%1.22$102.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$107.00$106.00Aug 17$0.62$0.38$0.6286%0.61$106.38
$112.00$111.00Aug 24$0.63$0.37$0.6380%0.59$111.37
$109.00$108.00Aug 21$0.60$0.40$0.6075%0.67$108.40
$109.00$108.00Aug 28$0.57$0.43$0.5766%0.75$108.43
$113.00$112.00Sep 11$0.58$0.42$0.5867%0.72$112.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 240 found (best R:R 0.89, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$109.00$110.00Aug 24$0.31$0.31$0.6971%0.45$109.31
$103.00$104.00Aug 14$0.14$0.14$0.8669%0.16$103.14
$118.00$119.00Aug 24$0.10$0.10$0.9091%0.11$118.10
$104.00$105.00Aug 24$0.46$0.46$0.5454%0.85$104.46
$106.00$107.00Aug 17$0.16$0.16$0.8480%0.19$106.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$97.50Sep 18$1.18$1.18$1.3259%0.89$98.82
$95.00$92.50Sep 18$0.92$0.92$1.5869%0.58$94.08
$92.50$90.00Sep 18$0.77$0.77$1.7374%0.45$91.73
$90.00$87.50Sep 18$0.64$0.64$1.8678%0.34$89.36
$96.00$95.00Sep 11$0.45$0.45$0.5568%0.82$95.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.12, cheapest $1.11)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 14Aug 17$1.1273.7%40.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 14Aug 17$1.1175.0%40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 199 found (cheapest 0.81% of stock, avg 10.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$103.00Aug 14$0.18$0.65$0.83$102.17$103.830.81%
$102.00Aug 14$0.71$0.16$0.87$101.13$102.870.85%
$104.00Aug 14$0.04$1.43$1.47$102.53$105.471.43%
$101.00Aug 14$1.68$0.05$1.73$99.27$102.731.69%
$105.00Aug 14$0.02$2.33$2.35$102.65$107.352.29%
$100.00Aug 14$2.53$0.02$2.55$97.45$102.552.49%
$102.00Aug 17$1.80$1.23$3.03$98.97$105.032.95%
$103.00Aug 17$1.30$1.76$3.06$99.94$106.062.98%
$101.00Aug 17$2.42$0.85$3.27$97.73$104.273.19%
$104.00Aug 17$0.92$2.38$3.30$100.70$107.303.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.09% of stock, avg 7.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$104.00$101.00Aug 14$0.04$0.05$0.09$100.91$104.09
$104.00$102.00Aug 14$0.04$0.16$0.20$101.80$104.20
$103.00$101.00Aug 14$0.18$0.05$0.23$100.77$103.23
$103.00$102.00Aug 14$0.18$0.16$0.34$101.66$103.34
$107.00$98.00Aug 17$0.27$0.21$0.48$97.52$107.48
$107.00$99.00Aug 17$0.27$0.33$0.60$98.40$107.60
$106.00$98.00Aug 17$0.43$0.21$0.64$97.36$106.64
$106.00$99.00Aug 17$0.43$0.33$0.76$98.24$106.76
$107.00$100.00Aug 17$0.27$0.53$0.80$99.20$107.80
$105.00$98.00Aug 17$0.62$0.21$0.83$97.17$105.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 2.03, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
98/99111/112Aug 26$0.67$0.3339%2.03$98.33$111.67
94/95109/110Aug 24$0.53$0.4752%1.13$94.47$109.53
97/98109/110Aug 24$0.61$0.3942%1.56$97.39$109.61
98/99110/111Aug 26$0.67$0.3336%2.03$98.33$110.67
96/97109/110Aug 24$0.57$0.4346%1.33$96.43$109.57
98/99108/109Aug 26$0.72$0.2831%2.57$98.28$108.72
98/99109/110Aug 24$0.64$0.3638%1.78$98.36$109.64
94/95112/113Sep 4$0.62$0.3840%1.63$94.38$112.62
93/94109/110Aug 24$0.46$0.5456%0.85$93.54$109.46
98/99109/110Aug 26$0.67$0.3334%2.03$98.33$109.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 200 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$0.34$4.6617%13.71
$102.00$103.00$104.00Aug 14$0.39$0.6164%1.56
$103.00$104.00$105.00Aug 14$0.12$0.8828%7.33
$85.00$87.50$90.00Sep 18$0.07$2.438%34.71
$103.00$104.00$105.00Aug 17$0.08$0.9219%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 25$0.13$4.8713%37.46
$110.00$115.00$120.00Sep 18$0.22$4.7814%21.73
$102.00$103.00$104.00Aug 14$0.29$0.7164%2.45
$100.00$101.00$102.00Aug 14$0.08$0.9226%11.50
$100.00$105.00$110.00Sep 18$0.45$4.5518%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $-3.40, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$96.001:2Aug 26-$3.40$2.60
$100.00$101.001:2Aug 14-$0.83$0.17
$106.00$107.001:2Aug 17-$0.11$0.89
$104.00$105.001:2Aug 14$0.00$1.00
$119.00$120.001:2Aug 19$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$104.001:2Aug 14-$0.53$0.47
$101.00$100.001:2Aug 17-$0.21$0.79
$100.00$99.001:2Aug 17-$0.13$0.87
$99.00$98.001:2Aug 17-$0.09$0.91
$98.00$97.001:2Aug 17-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 6.29%, avg 2.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 25$6.450.437.3%6.29%13.55%2.2K5.1K
$109.00Sep 25$6.700.456.3%6.53%12.82%1325
$111.00Sep 25$6.050.418.2%5.90%14.14%828
$113.00Sep 25$5.450.3910.2%5.31%15.50%7324
$108.00Sep 25$7.000.465.3%6.83%12.14%622
$107.00Sep 25$7.350.484.3%7.17%11.51%238
$112.00Sep 25$5.700.409.2%5.56%14.77%629
$106.00Sep 25$7.750.493.4%7.56%10.92%1851
$114.00Sep 25$5.200.3711.2%5.07%16.24%--327
$115.00Sep 25$4.950.3612.1%4.83%16.97%52305

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 421,992
Total Puts 199,666
Put/Call Ratio 0.47
Net Difference 222,326

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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