Tour v509
INTC
INTEL CORP
$103.49 +0.97%
$103.40 (-0.09%)🌙
as of 08/17 04:00 PM
(8/17 15:17) ◀
|
Monday, August 17, 2026 (4:00pm)
January 2026
|
▶ (8/17 18:38)
◀ 8/17 16:00 ▶

Option Volume

Detail
ℹ
Current (08/17 4:00pm) 751,050
Calls: 502,738 (67%)
Puts: 248,312 (33%)
Prior (08/14) 708,675
Calls: 479,467 (68%)
Puts: 229,208 (32%)
Current vs Prior +5.98%
Calls: +4.85% (Calls)
Puts: +8.33% (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 +0.71%
Calls: +7.30%
Puts: -10.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17 4:00pm) $271.20M
Calls: $200.88M (74%)
Puts: $70.32M (26%)
Prior (08/14) $232.27M
Calls: $162.84M (70%)
Puts: $69.43M (30%)
Current vs Prior +16.76%
Calls: +23.36%
Puts: +1.28%
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 -20.42%
Calls: -15.20%
Puts: -32.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17 4:00pm) 0.49
Prior (08/14) 0.48
Current vs Prior +3.32%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -16.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17 4:00pm) 5,884,130
Calls: 2,919,237 (50%)
Puts: 2,964,893 (50%)
Prior (08/14) 6,051,960
Calls: 2,995,908 (50%)
Puts: 3,056,052 (50%)
Current vs Prior -2.77%
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 +3.44%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/17) | Next (08/19)Expiry (08/21) | Next (08/28)Expiry (08/17) | Next (09/18)
Current 1.02% | 4.52%6.33% | 9.93%1.02% | 18.00%
Prior 3.49% | 5.14%3.49% | 8.40%5.14% | 19.71%
Current vs Prior +29.54% | +23.24%+81.31% | +18.29%-80.06% | -8.67%
Prior 7-Day Avg 4.56% | 6.35%4.73% | 9.45%8.40% | 21.16%
Current vs 7-Day Avg -0.92% | -0.29%+33.89% | +5.09%-87.81% | -14.91%
Prior 7-Day Eod 3.49% | 5.14%1.03% | 7.22%3.51% | 18.52%
Current vs 7-Day Eod +29.54% | +23.24%+512.04% | +37.59%-70.84% | -2.78%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.85% | 3.05%
Calls: 4.95% | 3.03%
Puts: 6.74% | 3.08%
Prior 7.95% | 4.42%
Calls: 7.89% | 2.26%
Puts: 8.00% | 6.57%
Current vs Prior -26.42% | -31.00%
Prior 7-Day Avg 9.26% | 9.35%
Calls: 8.04% | 10.06%
Puts: 10.47% | 8.64%
Current vs 7-Day Avg -36.83% | -67.39%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($200.88M). Extreme bullish P/C ratio of 0.49 - heavy call buying (502,738 calls vs 248,312 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 275 of results (avg 6.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 281.511.53$1.521.3%5.1K0.222.9K
$100.00Sep 189.8510.00$9.931.5%1.7K0.6126.2K
$120.00Sep 183.153.20$3.181.6%10.8K0.2738.9K
$108.00Aug 190.620.63$0.631.6%6.5K0.214.9K
$103.00Aug 192.322.36$2.341.7%5.3K0.55573
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 182.432.47$2.451.6%2.6K0.2026.2K
$102.00Aug 212.252.29$2.271.8%1.2K0.41981
$103.00Aug 212.712.76$2.741.8%3.0K0.461.4K
$107.00Aug 215.105.20$5.151.9%1350.65144
$104.00Aug 192.312.36$2.342.1%2.3K0.53393

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.45, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 190.120.14$0.1315.4%1510.06107
$114.00Aug 190.090.10$0.1010.0%5100.04388
$116.00Aug 190.050.06$0.0616.7%1540.03254
$112.00Aug 190.170.19$0.1811.1%1.3K0.07133
$111.00Aug 190.240.25$0.254.0%4460.10196
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 190.060.07$0.0714.3%5800.03240
$95.00Aug 190.120.13$0.137.7%3.7K0.05325
$96.00Aug 190.170.18$0.185.6%9940.07154
$97.00Aug 190.250.26$0.263.8%1.6K0.10218
$98.00Aug 190.370.38$0.382.6%1.4K0.14335

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 318 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 1717.4018.80$18.107.7%4381.00389
$86.00Aug 1716.3517.95$17.159.3%2111.0011
$87.00Aug 1714.8017.20$16.0015.0%261.0012
$88.00Aug 1713.8016.25$15.0316.3%301.005
$89.00Aug 1713.1514.85$14.0012.1%591.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 1910.6012.45$11.5216.1%21.003
$118.00Aug 1913.4515.50$14.4814.2%11.001
$119.00Aug 1913.7517.30$15.5322.9%--1.0011
$120.00Aug 1915.5517.40$16.4811.2%4001.00246
$124.00Aug 1919.4521.50$20.4810.0%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 659 active (total vol 583.9K, top 44.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 170.000.01$0.01100.0%44.1K0.043.3K
$105.00Aug 170.000.01$0.01100.0%36.1K0.025.4K
$105.00Aug 212.362.42$2.392.5%24.0K0.4423.3K
$110.00Aug 210.950.98$0.973.1%20.5K0.2247.4K
$106.00Aug 170.000.01$0.01100.0%19.9K0.011.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 170.000.01$0.01100.0%24.5K0.041.3K
$104.00Aug 170.430.64$0.5438.9%14.9K0.96891
$102.00Aug 170.000.01$0.01100.0%8.8K0.022.1K
$105.00Aug 171.301.67$1.4924.8%7.3K0.984.0K
$100.00Aug 170.000.01$0.01100.0%6.0K0.013.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 9.5%, max 9.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.50Aug 21Sep 1869.9%63.8%9.5%525.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.50Aug 21Sep 1869.9%63.8%9.5%7629.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 1.00, avg 2.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$97.00$98.00Aug 17$0.50$0.50$0.50100%1.00$97.50
$100.00$105.00Sep 18$2.35$2.65$2.3561%1.13$102.35
$110.00$115.00Sep 18$1.43$3.57$1.4342%2.50$111.43
$105.00$110.00Sep 18$1.90$3.10$1.9051%1.63$106.90
$115.00$120.00Sep 18$1.07$3.93$1.0734%3.67$116.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$123.00$122.00Aug 17$0.50$0.50$0.50100%1.00$122.50
$107.00$106.00Aug 17$0.60$0.40$0.6099%0.67$106.40
$116.00$115.00Aug 17$0.62$0.38$0.62100%0.61$115.38
$124.00$123.00Sep 4$0.57$0.43$0.5784%0.75$123.43
$121.00$120.00Sep 4$0.63$0.37$0.6381%0.59$120.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 218 found (best R:R 2.45, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$122.00$123.00Aug 17$0.71$0.71$0.2988%2.45$122.71
$119.00$120.00Aug 17$0.29$0.29$0.7193%0.41$119.29
$113.00$114.00Sep 11$0.56$0.56$0.4465%1.27$113.56
$111.00$112.00Sep 11$0.55$0.55$0.4561%1.22$111.55
$119.00$120.00Sep 11$0.41$0.41$0.5974%0.69$119.41
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$90.00Aug 31$1.03$1.03$3.9778%0.26$93.97
$100.00$95.00Aug 31$1.71$1.71$3.2963%0.52$98.29
$92.00$91.00Sep 11$0.44$0.44$0.5678%0.79$91.56
$86.00$85.00Sep 11$0.31$0.31$0.6988%0.45$85.69
$100.00$97.50Sep 18$1.10$1.10$1.4061%0.79$98.90

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 0.51% of stock, avg 10.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$103.00Aug 17$0.52$0.01$0.53$102.47$103.530.51%
$104.00Aug 17$0.01$0.54$0.55$103.45$104.550.53%
$102.00Aug 17$1.47$0.01$1.48$100.52$103.481.43%
$105.00Aug 17$0.01$1.49$1.50$103.50$106.501.45%
$101.00Aug 17$2.34$0.01$2.35$98.65$103.352.27%
$106.00Aug 17$0.01$2.59$2.60$103.40$108.602.51%
$107.00Aug 17$0.01$3.19$3.20$103.80$110.203.09%
$100.00Aug 17$3.50$0.01$3.51$96.49$103.513.39%
$103.00Aug 19$2.34$1.83$4.17$98.83$107.174.03%
$104.00Aug 19$1.85$2.34$4.19$99.81$108.194.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 1.13% of stock, avg 7.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$108.00$99.00Aug 19$0.63$0.54$1.17$97.83$109.17
$108.00$100.00Aug 19$0.63$0.76$1.39$98.61$109.39
$107.00$99.00Aug 19$0.83$0.54$1.37$97.63$108.37
$120.00$85.00Aug 31$1.12$0.33$1.45$83.55$121.45
$107.00$100.00Aug 19$0.83$0.76$1.59$98.41$108.59
$108.00$101.00Aug 19$0.63$1.03$1.66$99.34$109.66
$106.00$99.00Aug 19$1.10$0.54$1.64$97.36$107.64
$120.00$90.00Aug 31$1.12$0.71$1.83$88.17$121.83
$107.00$101.00Aug 19$0.83$1.03$1.86$99.14$108.86
$106.00$100.00Aug 19$1.10$0.76$1.86$98.14$107.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 5.67, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
90/91122/123Aug 17$0.85$0.1584%5.67$90.15$122.85
85/86113/114Sep 11$0.87$0.1353%6.69$85.13$113.87
90/91119/120Aug 17$0.43$0.5788%0.75$90.57$119.43
84/85113/114Sep 11$0.72$0.2855%2.57$84.28$113.72
91/92115/116Sep 11$0.78$0.2247%3.55$91.22$115.78
86/87113/114Sep 11$0.73$0.2751%2.70$86.27$113.73
88/89113/114Sep 11$0.75$0.2549%3.00$88.25$113.75
85/86115/116Sep 11$0.65$0.3556%1.86$85.35$115.65
90/91113/114Sep 11$0.75$0.2546%3.00$90.25$113.75
94/95115/116Sep 11$0.75$0.2541%3.00$94.25$115.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 200 found (best R:R 1.27, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$102.00$103.00$104.00Aug 17$0.44$0.5696%1.27
$103.00$104.00$105.00Aug 17$0.51$0.4998%0.96
$100.00$105.00$110.00Aug 31$0.77$4.2329%5.49
$100.00$105.00$110.00Sep 18$0.45$4.5519%10.11
$110.00$115.00$120.00Sep 18$0.36$4.6415%12.89
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$103.00$104.00$105.00Aug 17$0.42$0.5894%1.38
$102.00$103.00$104.00Aug 17$0.53$0.4794%0.89
$100.00$105.00$110.00Sep 18$0.41$4.5919%11.20
$90.00$95.00$100.00Aug 31$0.68$4.3226%6.35
$95.00$100.00$105.00Aug 31$0.82$4.1830%5.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 165 found (best net $-0.03, 154 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 31-$0.97$4.03
$100.00$105.001:2Aug 31-$2.03$2.97
$110.00$115.001:2Aug 31-$0.60$4.40
$101.00$102.001:2Aug 17-$0.60$0.40
$115.00$120.001:2Aug 31-$0.54$4.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 31-$0.03$4.97
$105.00$100.001:2Aug 31-$0.92$4.08
$106.00$105.001:2Aug 17-$0.39$0.61
$94.00$93.001:2Aug 19-$0.05$0.95
$96.00$95.001:2Aug 19-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 6.18%, avg 2.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 25$6.400.446.3%6.18%12.47%4663.6K
$112.00Sep 25$5.750.418.2%5.56%13.78%530
$111.00Sep 25$6.050.427.3%5.85%13.10%1829
$109.00Sep 25$6.700.455.3%6.47%11.80%922
$108.00Sep 25$7.050.474.4%6.81%11.17%2721
$113.00Sep 25$5.450.399.2%5.27%14.46%37319
$114.00Sep 25$5.150.3810.2%4.98%15.13%5327
$107.00Sep 25$7.400.493.4%7.15%10.54%539
$106.00Sep 25$7.800.502.4%7.54%9.96%7260
$115.00Sep 25$4.900.3611.1%4.73%15.86%169316

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 502,738
Total Puts 248,312
Put/Call Ratio 0.49
Net Difference 254,426

Prior's Put/Call Breakdown

Total Calls 479,467
Total Puts 229,208
Put/Call Ratio 0.48
Net Difference 250,259

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