Tour v509
INTC
INTEL CORP
$95.93 -7.31%
(8/18 10:00) ◀
|
Tuesday, August 18, 2026 (11:00am)
January 2026
|
▶ (8/18 12:00)
◀ 8/18 11:00 ▶

Option Volume

Detail
ℹ
Current (08/18 11:00am) 433,101
Calls: 262,868 (61%)
Puts: 170,233 (39%)
Prior (08/14) 272,399
Calls: 177,606 (65%)
Puts: 94,793 (35%)
Current vs Prior +59.00%
Calls: +48.01% (Calls)
Puts: +79.58% (Puts)
Prior 7-Day Total 5,292,739
Calls: 3,335,954 (63%)
Puts: 1,956,785 (37%)
Prior 7-Day Average 756,105
Calls: 476,564 (63%)
Puts: 279,540 (37%)
Current vs Prior 7-Day Avg -42.72%
Calls: -44.84%
Puts: -39.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 11:00am) $135.08M
Calls: $85.75M (63%)
Puts: $49.33M (37%)
Prior (08/14) $83.27M
Calls: $62.50M (75%)
Puts: $20.76M (25%)
Current vs Prior +62.22%
Calls: +37.19%
Puts: +137.60%
Prior 7-Day Total $2.23B
Calls: $1.51B (68%)
Puts: $715.42M (32%)
Prior 7-Day Average $318.25M
Calls: $216.04M (68%)
Puts: $102.20M (32%)
Current vs Prior 7-Day Avg -57.56%
Calls: -60.31%
Puts: -51.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 11:00am) 0.65
Prior (08/14) 0.53
Current vs Prior +21.34%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +11.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 11:00am) 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 40,442,917
Calls: 20,096,178 (50%)
Puts: 20,346,739 (50%)
Prior 7-Day Average 5,777,559
Calls: 2,870,882 (50%)
Puts: 2,906,677 (50%)
Current vs Prior 7-Day Avg +3.51%
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 3.98% | 5.91%5.91% | 9.31%3.98% | 16.24%
Prior 4.52% | 6.33%6.33% | 9.93%1.02% | 18.00%
Current vs Prior -11.94% | -6.61%-6.61% | -6.29%+288.76% | -9.78%
Prior 7-Day Avg 4.20% | 6.11%4.27% | 8.93%5.71% | 19.63%
Current vs 7-Day Avg -5.29% | -3.29%+38.37% | +4.20%-30.30% | -17.26%
Prior 7-Day Eod 4.52% | 6.33%6.33% | 9.93%1.02% | 18.00%
Current vs 7-Day Eod -11.94% | -6.61%-6.61% | -6.29%+288.76% | -9.78%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.67% | 4.20%
Calls: 3.69% | 6.45%
Puts: 3.64% | 1.95%
Prior 5.85% | 3.05%
Calls: 4.95% | 3.03%
Puts: 6.74% | 3.08%
Current vs Prior -37.26% | +37.70%
Prior 7-Day Avg 8.16% | 6.92%
Calls: 6.13% | 6.49%
Puts: 10.18% | 7.35%
Current vs 7-Day Avg -55.01% | -39.31%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($85.75M). Elevated premium activity with dollar volume up 62% vs prior. Above-average activity with volume up 59% vs prior. Bullish P/C ratio of 0.65.

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 413 of results (avg 6.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 184.054.10$4.071.2%1.8K0.3619.3K
$97.50Sep 186.606.70$6.651.5%1.1K0.511.9K
$110.00Sep 182.892.94$2.921.7%10.8K0.2856.9K
$100.00Sep 185.655.75$5.701.8%2.0K0.4525.9K
$90.00Sep 1810.4010.60$10.501.9%1680.675.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 189.309.40$9.351.1%5830.5517.8K
$80.00Sep 181.411.43$1.421.4%2.7K0.1423.9K
$87.50Sep 183.253.30$3.281.5%1470.284.1K
$95.00Sep 186.406.50$6.451.6%8900.4425.5K
$110.00Aug 2114.0014.25$14.131.8%2430.9412.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 61 found (avg $0.49, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 190.130.14$0.147.1%1.5K0.073.0K
$105.00Aug 190.070.08$0.0812.5%5.6K0.0412.9K
$102.00Aug 190.190.20$0.205.0%2.0K0.10722
$101.00Aug 190.270.29$0.287.1%2.7K0.13457
$100.00Aug 190.390.41$0.405.0%12.9K0.182.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 190.050.06$0.0616.7%1780.03137
$90.00Aug 190.170.18$0.185.6%8830.08484
$91.00Aug 190.250.28$0.2711.1%7870.12155
$92.00Aug 190.380.43$0.4112.2%9550.17601
$93.00Aug 190.580.61$0.605.0%2.0K0.23689

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 308 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 1918.7519.90$19.335.9%71.0068
$78.00Aug 1917.7518.45$18.103.9%101.001
$79.00Aug 1916.4517.50$16.986.2%31.002
$80.00Aug 1915.7516.90$16.337.0%41.002
$81.00Aug 1914.7515.85$15.307.2%71.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 2114.5015.65$15.087.6%21.00108
$112.00Aug 2115.6516.25$15.953.8%21.0033
$113.00Aug 2116.2517.35$16.806.5%91.0026
$114.00Aug 2117.4518.60$18.026.4%11.0073
$115.00Aug 2118.6019.30$18.953.7%481.003.6K

Most actively traded options today. High liquidity = easy entry/exit. 624 active (total vol 277.7K, top 12.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 190.390.41$0.405.0%12.9K0.182.0K
$110.00Sep 182.892.94$2.921.7%10.8K0.2856.9K
$105.00Aug 210.350.36$0.362.8%9.9K0.1125.4K
$98.00Aug 190.820.84$0.832.4%8.5K0.32122
$100.00Aug 211.111.14$1.132.7%7.1K0.2918.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 215.055.25$5.153.9%8.8K0.7121.0K
$100.00Aug 194.354.60$4.475.6%7.4K0.824.3K
$97.00Aug 192.172.25$2.213.6%7.1K0.59925
$95.00Aug 191.181.21$1.192.5%6.6K0.402.2K
$96.00Aug 191.621.68$1.653.6%6.5K0.49903

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 16.1%, max 27.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Aug 19Sep 1179.2%62.4%27.0%41452
$93.00Aug 19Sep 1177.0%63.1%22.0%5941
$94.00Aug 19Oct 275.6%62.9%20.1%11416
$95.00Aug 19Oct 274.1%63.0%17.6%41163
$96.00Aug 19Oct 274.4%63.3%17.5%1.8K188
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Aug 19Oct 279.2%62.7%26.3%958615
$93.00Aug 19Oct 277.0%62.9%22.4%2.0K692
$94.00Aug 19Oct 275.6%62.9%20.1%3.0K525
$95.00Aug 19Oct 274.1%63.0%17.6%6.6K2.2K
$96.00Aug 19Oct 274.4%63.3%17.5%6.5K924

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 360 found (best R:R 0.50, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$95.00Sep 2$6.65$3.35$6.6585%0.50$91.65
$80.00$81.00Aug 28$0.46$0.54$0.4694%1.17$80.46
$100.00$102.00Oct 2$0.47$1.53$0.4748%3.26$100.47
$105.00$110.00Sep 2$0.57$4.43$0.5727%7.77$105.57
$90.00$94.00Sep 25$2.08$1.92$2.0867%0.92$92.08
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$109.00$108.00Aug 26$0.25$0.75$0.2588%3.00$108.75
$114.00$113.00Aug 19$0.43$0.57$0.43100%1.33$113.57
$111.00$110.00Aug 19$0.55$0.45$0.5599%0.82$110.45
$109.00$108.00Aug 24$0.54$0.46$0.5491%0.85$108.46
$107.00$106.00Aug 19$0.62$0.38$0.6298%0.61$106.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 248 found (best R:R 0.77, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$102.00$103.00Oct 2$0.65$0.65$0.3555%1.86$102.65
$102.00$103.00Sep 11$0.53$0.53$0.4760%1.13$102.53
$101.00$102.00Aug 26$0.40$0.40$0.6067%0.67$101.40
$99.00$100.00Sep 11$0.55$0.55$0.4553%1.22$99.55
$114.00$115.00Sep 11$0.27$0.27$0.7380%0.37$114.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$90.00Sep 2$2.18$2.18$2.8256%0.77$92.82
$89.00$85.00Oct 2$1.50$1.50$2.5068%0.60$87.50
$85.00$80.00Sep 25$1.25$1.25$3.7576%0.33$83.75
$85.00$80.00Oct 2$1.32$1.32$3.6875%0.36$83.68
$90.00$85.00Sep 2$1.13$1.13$3.8772%0.29$88.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.51, cheapest $4.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$4.7272.3%65.5%
$94.00Aug 19Aug 21$0.8475.6%71.6%
$96.00Aug 19Aug 21$0.9674.4%71.3%
$95.00Aug 19Aug 21$0.9374.1%71.5%
$98.00Aug 19Aug 21$0.9174.6%72.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$4.4072.3%65.5%
$94.00Aug 19Aug 21$0.8375.6%71.6%
$96.00Aug 19Aug 21$0.9274.4%71.3%
$95.00Aug 19Aug 21$0.9074.1%71.5%
$98.00Aug 19Aug 21$0.8974.6%72.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 3.42% of stock, avg 10.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$96.00Aug 19$1.63$1.65$3.28$92.72$99.283.42%
$95.00Aug 19$2.17$1.19$3.36$91.64$98.363.50%
$97.00Aug 19$1.17$2.21$3.38$93.62$100.383.52%
$94.00Aug 19$2.84$0.85$3.69$90.31$97.693.85%
$98.00Aug 19$0.83$2.86$3.69$94.31$101.693.85%
$93.00Aug 19$3.58$0.60$4.18$88.82$97.184.36%
$99.00Aug 19$0.58$3.63$4.21$94.79$103.214.39%
$92.00Aug 19$4.38$0.41$4.79$87.21$96.794.99%
$100.00Aug 19$0.40$4.47$4.87$95.13$104.875.08%
$96.00Aug 21$2.59$2.57$5.16$90.84$101.165.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 282 found (cheapest 0.72% of stock, avg 7.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$101.00$92.00Aug 19$0.28$0.41$0.69$91.31$101.69
$100.00$92.00Aug 19$0.40$0.41$0.81$91.19$100.81
$101.00$93.00Aug 19$0.28$0.60$0.88$92.12$101.88
$100.00$93.00Aug 19$0.40$0.60$1.00$92.00$101.00
$99.00$92.00Aug 19$0.58$0.41$0.99$91.01$99.99
$99.00$93.00Aug 19$0.58$0.60$1.18$91.82$100.18
$101.00$94.00Aug 19$0.28$0.85$1.13$92.87$102.13
$100.00$94.00Aug 19$0.40$0.85$1.25$92.75$101.25
$98.00$92.00Aug 19$0.83$0.41$1.24$90.76$99.24
$99.00$94.00Aug 19$0.58$0.85$1.43$92.57$100.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 found (best R:R 4.26, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
92/93101/102Aug 26$0.81$0.1932%4.26$92.19$101.81
82/83101/102Aug 26$0.52$0.4861%1.08$82.48$101.52
88/89101/102Aug 26$0.65$0.3548%1.86$88.35$101.65
90/91101/102Aug 26$0.71$0.2941%2.45$90.29$101.71
91/92101/102Aug 26$0.75$0.2537%3.00$91.25$101.75
86/87101/102Aug 26$0.56$0.4454%1.27$86.44$101.56
87/88102/103Aug 31$0.63$0.3746%1.70$87.37$102.63
88/89105/106Sep 11$0.69$0.3138%2.23$88.31$105.69
84/85105/106Sep 11$0.60$0.4047%1.50$84.40$105.60
89/90105/106Sep 11$0.70$0.3036%2.33$89.30$105.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 226 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 2$0.13$4.8714%37.46
$105.00$110.00$115.00Sep 18$0.31$4.6915%15.13
$82.50$85.00$87.50Sep 18$0.08$2.4210%30.25
$95.00$96.00$97.00Aug 19$0.08$0.9219%11.50
$93.00$94.00$95.00Aug 19$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.27$4.7318%17.52
$90.00$95.00$100.00Sep 2$0.80$4.2033%5.25
$77.50$80.00$82.50Sep 18$0.07$2.437%34.71
$92.00$93.00$94.00Aug 19$0.06$0.9414%15.67
$93.00$94.00$95.00Aug 21$0.05$0.9512%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 167 found (best net $-1.14, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.00$90.001:2Aug 24-$1.14$5.86
$80.00$90.001:2Oct 2-$5.18$4.82
$95.00$100.001:2Sep 2-$0.87$4.13
$90.00$95.001:2Aug 31-$1.97$3.03
$100.00$105.001:2Sep 2-$0.58$4.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Sep 2-$1.32$3.68
$85.00$80.001:2Sep 25-$0.58$4.42
$82.00$80.001:2Aug 24$0.00$2.00
$82.00$80.001:2Aug 31-$0.08$1.92
$80.00$77.501:2Aug 21-$0.01$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 183 found (best yield 6.78%, avg 2.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$102.00Oct 2$6.500.456.3%6.78%13.10%--38
$100.00Oct 2$7.200.484.2%7.51%11.75%2627
$105.00Oct 2$5.500.409.4%5.73%15.19%81110
$104.00Oct 2$5.800.418.4%6.05%14.46%4155
$106.00Oct 2$5.150.3910.5%5.37%15.87%--12
$107.00Oct 2$4.950.3711.5%5.16%16.70%14
$99.00Oct 2$7.500.503.2%7.82%11.02%3310
$103.00Oct 2$6.000.437.4%6.25%13.62%4665
$98.00Oct 2$7.900.512.2%8.24%10.39%11--
$97.00Oct 2$8.350.531.1%8.70%9.82%424

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 262,868
Total Puts 170,233
Put/Call Ratio 0.65
Net Difference 92,635

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,335,954
Total Puts 1,956,785
Average Put/Call Ratio 0.58
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