Tour v509
INTC
INTEL CORP
$97.00 -6.27%
(8/17 18:38) ◀
|
Tuesday, August 18, 2026 (10:00am)
January 2026
|
▶ (8/18 11:00)
◀ 8/18 10:00 ▶

Option Volume

Detail
ℹ
Current (08/18 10:00am) 222,343
Calls: 137,037 (62%)
Puts: 85,306 (38%)
Prior (08/14) 87,585
Calls: 59,810 (68%)
Puts: 27,775 (32%)
Current vs Prior +153.86%
Calls: +129.12% (Calls)
Puts: +207.13% (Puts)
Prior 7-Day Total 5,127,876
Calls: 3,208,350 (63%)
Puts: 1,919,526 (37%)
Prior 7-Day Average 732,553
Calls: 458,335 (63%)
Puts: 274,218 (37%)
Current vs Prior 7-Day Avg -69.65%
Calls: -70.10%
Puts: -68.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 10:00am) $72.49M
Calls: $48.89M (67%)
Puts: $23.61M (33%)
Prior (08/14) $32.80M
Calls: $27.77M (85%)
Puts: $5.03M (15%)
Current vs Prior +121.03%
Calls: +76.08%
Puts: +368.99%
Prior 7-Day Total $2.21B
Calls: $1.47B (67%)
Puts: $734.76M (33%)
Prior 7-Day Average $315.31M
Calls: $210.34M (67%)
Puts: $104.97M (33%)
Current vs Prior 7-Day Avg -77.01%
Calls: -76.76%
Puts: -77.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 10:00am) 0.62
Prior (08/14) 0.46
Current vs Prior +34.05%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +5.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 10:00am) 5,980,425
Calls: 3,005,416 (50%)
Puts: 2,975,009 (50%)
Prior (08/14) 6,051,960
Calls: 2,995,908 (50%)
Puts: 3,056,052 (50%)
Current vs Prior -1.18%
Prior 7-Day Total 40,165,566
Calls: 19,991,284 (50%)
Puts: 20,174,282 (50%)
Prior 7-Day Average 5,737,938
Calls: 2,855,897 (50%)
Puts: 2,882,040 (50%)
Current vs Prior 7-Day Avg +4.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/19) | Next (08/21)Expiry (08/21) | Next (08/28)Expiry (08/19) | Next (09/18)
Current 3.51% | 5.51%5.51% | 8.92%3.51% | 16.34%
Prior 3.51% | 5.62%1.03% | 7.22%3.51% | 18.52%
Current vs Prior -0.20% | -2.04%+432.37% | +23.52%-0.20% | -11.76%
Prior 7-Day Avg 4.17% | 6.06%3.97% | 8.91%7.15% | 20.26%
Current vs 7-Day Avg -15.85% | -9.23%+38.52% | +0.13%-50.99% | -19.34%
Prior 7-Day Eod 3.51% | 5.62%6.33% | 9.93%1.02% | 18.00%
Current vs 7-Day Eod -0.20% | -2.04%-13.02% | -10.23%+242.20% | -9.23%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.94% | 3.55%
Calls: 2.89% | 3.69%
Puts: 2.99% | 3.42%
Prior 5.85% | 4.00%
Calls: 4.95% | 3.79%
Puts: 6.74% | 4.20%
Current vs Prior -49.74% | -11.25%
Prior 7-Day Avg 8.36% | 8.13%
Calls: 6.54% | 8.25%
Puts: 10.18% | 8.00%
Current vs 7-Day Avg -64.83% | -56.33%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($48.89M). Massive premium surge with dollar volume up 121% vs prior. Unusually high activity with volume up 154% vs prior - elevated interest. Bullish P/C ratio of 0.62.

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
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 327 of results (avg 6.7%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 212.252.28$2.261.3%8080.46598
$95.00Sep 188.408.60$8.502.4%870.5910.0K
$95.00Aug 213.753.85$3.802.6%3620.6410.4K
$97.50Sep 187.207.40$7.302.7%9860.531.9K
$97.50Aug 212.432.50$2.472.8%1510.493.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Aug 212.842.91$2.882.4%1680.515.5K
$115.00Sep 1819.5520.10$19.832.8%30.772.5K
$110.00Sep 1815.5516.00$15.782.9%130.7018.5K
$105.00Sep 1811.9012.25$12.082.9%210.629.7K
$97.00Aug 191.651.70$1.673.0%4.0K0.48925

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.53, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 190.100.12$0.1118.2%2.9K0.0512.9K
$102.00Aug 190.290.35$0.3218.8%1.3K0.14722
$101.00Aug 190.430.47$0.458.9%1.9K0.20457
$100.00Aug 190.630.69$0.669.1%6.0K0.262.0K
$99.00Aug 190.910.96$0.945.3%1.1K0.34100
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 190.100.12$0.1118.2%2560.05484
$92.00Aug 190.230.28$0.2619.2%3660.11601
$93.00Aug 190.370.42$0.4012.5%8350.16689
$94.00Aug 190.550.62$0.5911.9%9280.23519
$95.00Aug 190.830.88$0.865.8%3.8K0.302.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 281 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 1916.3517.65$17.007.6%21.002
$81.00Aug 1915.4016.60$16.007.5%40.996
$85.00Aug 1911.8012.65$12.237.0%20.996
$82.00Aug 1914.0515.70$14.8811.1%20.995
$80.00Aug 2116.9017.65$17.274.3%60.992.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 199.4010.70$10.0512.9%21.0089
$108.00Aug 1910.4011.60$11.0010.9%21.00223
$110.00Aug 1912.3513.60$12.989.6%61.0044
$111.00Aug 1913.0015.10$14.0514.9%--1.0014
$113.00Aug 1915.3516.60$15.987.8%21.0017

Most actively traded options today. High liquidity = easy entry/exit. 540 active (total vol 138.5K, top 7.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 183.253.40$3.334.5%6.3K0.3056.9K
$100.00Aug 190.630.69$0.669.1%6.0K0.262.0K
$105.00Aug 210.500.53$0.525.8%4.9K0.1525.4K
$104.00Sep 43.003.30$3.159.5%4.1K0.354.7K
$110.00Aug 210.150.16$0.166.3%3.6K0.0552.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 193.403.70$3.558.5%7.1K0.744.3K
$97.00Aug 191.651.70$1.673.0%4.0K0.48925
$95.00Aug 190.830.88$0.865.8%3.8K0.302.2K
$96.00Aug 212.092.16$2.133.3%2.7K0.422.5K
$98.00Aug 192.192.27$2.233.6%2.7K0.571.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 15.0%, max 19.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Aug 19Oct 276.0%63.9%19.0%1616
$95.00Aug 19Oct 275.4%63.7%18.4%10163
$92.50Aug 21Sep 1873.5%62.7%17.3%74.3K
$97.00Aug 19Oct 274.3%63.8%16.6%867227
$96.00Aug 19Sep 2574.3%64.0%16.2%349206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 19Oct 276.3%64.0%19.3%836692
$94.00Aug 19Oct 276.0%63.9%19.0%929525
$95.00Aug 19Oct 275.4%63.7%18.4%3.8K2.2K
$92.50Aug 21Sep 1873.5%62.6%17.5%818.3K
$96.00Aug 19Oct 274.3%63.6%16.8%2.3K924

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 339 found (best R:R 1.78, avg 2.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$100.00Sep 2$1.80$3.20$1.8059%1.78$96.80
$90.00$95.00Sep 25$2.73$2.27$2.7369%0.83$92.73
$100.00$105.00Sep 18$1.67$3.33$1.6748%1.99$101.67
$105.00$110.00Sep 18$1.25$3.75$1.2538%3.00$106.25
$87.00$88.00Aug 26$0.53$0.47$0.5389%0.89$87.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$111.00$110.00Aug 24$0.48$0.52$0.4892%1.08$110.52
$111.00$110.00Aug 26$0.52$0.48$0.5288%0.92$110.48
$114.00$113.00Aug 28$0.63$0.37$0.6388%0.59$113.37
$107.00$106.00Sep 25$0.45$0.55$0.4563%1.22$106.55
$103.00$102.00Sep 25$0.47$0.53$0.4756%1.13$102.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 231 found (best R:R 0.55, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$115.00Sep 2$3.41$3.41$11.5956%0.29$103.41
$103.00$104.00Sep 11$0.45$0.45$0.5560%0.82$103.45
$101.00$102.00Aug 26$0.37$0.37$0.6364%0.59$101.37
$114.00$115.00Oct 2$0.32$0.32$0.6870%0.47$114.32
$105.00$106.00Sep 11$0.37$0.37$0.6364%0.59$105.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$89.00$85.00Oct 2$1.42$1.42$2.5869%0.55$87.58
$85.00$80.00Oct 2$1.28$1.28$3.7276%0.34$83.72
$85.00$80.00Sep 25$1.17$1.17$3.8378%0.31$83.83
$95.00$92.50Sep 18$1.22$1.22$1.2858%0.95$93.78
$88.00$85.00Sep 25$0.98$0.98$2.0272%0.49$87.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.54, cheapest $4.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$4.8373.1%63.3%
$95.00Aug 19Aug 21$0.8275.4%72.4%
$96.00Aug 19Aug 21$1.0374.3%72.3%
$97.00Aug 19Aug 21$0.9874.3%72.4%
$98.00Aug 19Aug 21$0.9874.1%73.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$4.4773.1%63.3%
$95.00Aug 19Aug 21$0.8575.4%72.4%
$96.00Aug 19Aug 21$0.9274.3%72.3%
$97.00Aug 19Aug 21$0.9674.1%72.4%
$98.00Aug 19Aug 21$0.8774.3%73.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 3.51% of stock, avg 11.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Aug 19$1.73$1.67$3.40$93.60$100.403.51%
$96.00Aug 19$2.27$1.21$3.48$92.52$99.483.59%
$98.00Aug 19$1.28$2.23$3.51$94.49$101.513.62%
$99.00Aug 19$0.94$2.89$3.83$95.17$102.833.95%
$95.00Aug 19$2.98$0.86$3.84$91.16$98.843.96%
$100.00Aug 19$0.66$3.55$4.21$95.79$104.214.34%
$94.00Aug 19$3.72$0.59$4.31$89.69$98.314.44%
$101.00Aug 19$0.45$4.30$4.75$96.25$105.754.90%
$97.00Aug 21$2.71$2.63$5.34$91.66$102.345.51%
$97.50Aug 21$2.47$2.88$5.35$92.15$102.855.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 272 found (cheapest 0.74% of stock, avg 8.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$93.00Aug 19$0.32$0.40$0.72$92.28$102.72
$101.00$93.00Aug 19$0.45$0.40$0.85$92.15$101.85
$102.00$94.00Aug 19$0.32$0.59$0.91$93.09$102.91
$101.00$94.00Aug 19$0.45$0.59$1.04$92.96$102.04
$100.00$93.00Aug 19$0.66$0.40$1.06$91.94$101.06
$100.00$94.00Aug 19$0.66$0.59$1.25$92.75$101.25
$102.00$95.00Aug 19$0.32$0.86$1.18$93.82$103.18
$101.00$95.00Aug 19$0.45$0.86$1.31$93.69$102.31
$100.00$95.00Aug 19$0.66$0.86$1.52$93.48$101.52
$99.00$93.00Aug 19$0.94$0.40$1.34$91.66$100.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 270 found (best R:R 1.94, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
93/94106/107Aug 26$0.66$0.3444%1.94$93.34$106.66
90/91106/107Sep 4$0.70$0.3040%2.33$90.30$106.70
93/94104/105Aug 26$0.71$0.2938%2.45$93.29$104.71
93/94107/108Aug 26$0.62$0.3847%1.63$93.38$107.62
93/94105/106Aug 26$0.65$0.3541%1.86$93.35$105.65
83/84107/108Sep 11$0.54$0.4651%1.17$83.46$107.54
85/86106/107Sep 4$0.53$0.4752%1.13$85.47$106.53
90/91105/106Sep 4$0.66$0.3437%1.94$90.34$105.66
87/88106/107Sep 4$0.56$0.4447%1.27$87.44$106.56
93/94103/104Aug 26$0.67$0.3336%2.03$93.33$103.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 179 found (best R:R 11.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$0.32$4.6815%14.62
$90.00$92.50$95.00Sep 18$0.07$2.4311%34.71
$100.00$105.00$110.00Sep 18$0.42$4.5818%10.90
$98.00$99.00$100.00Aug 19$0.06$0.9416%15.67
$82.50$85.00$87.50Sep 18$0.09$2.419%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.39$4.6118%11.82
$105.00$110.00$115.00Sep 18$0.35$4.6515%13.29
$80.00$82.50$85.00Sep 18$0.07$2.438%34.71
$94.00$95.00$96.00Aug 19$0.08$0.9216%11.50
$85.00$87.50$90.00Sep 18$0.12$2.3810%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 154 found (best net $-3.57, 151 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$87.001:2Aug 26-$3.57$3.43
$80.00$90.001:2Oct 2-$6.25$3.75
$90.00$95.001:2Aug 31-$2.64$2.36
$95.00$100.001:2Sep 2-$2.58$2.42
$108.00$109.001:2Aug 19$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Sep 25-$0.53$4.47
$83.00$80.001:2Aug 26-$0.03$2.97
$89.00$88.001:2Aug 19$0.00$1.00
$84.00$82.001:2Aug 24-$0.05$1.95
$85.00$80.001:2Oct 2-$0.87$4.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 178 found (best yield 6.49%, avg 2.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$104.00Oct 2$6.300.447.2%6.49%13.71%4155
$107.00Oct 2$5.400.3910.3%5.57%15.88%14
$105.00Oct 2$5.900.428.2%6.08%14.33%31110
$100.00Oct 2$7.750.503.1%7.99%11.08%2127
$103.00Oct 2$6.550.456.2%6.75%12.94%3065
$110.00Oct 2$4.650.3513.4%4.79%18.20%8168
$99.00Oct 2$8.100.522.1%8.35%10.41%3310
$102.00Oct 2$6.750.475.2%6.96%12.11%--38
$106.00Oct 2$5.500.409.3%5.67%14.95%--12
$98.00Oct 2$8.550.531.0%8.81%9.85%8--

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 137,037
Total Puts 85,306
Put/Call Ratio 0.62
Net Difference 51,731

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,208,350
Total Puts 1,919,526
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