Tour v509
INTC
INTEL CORP
$96.57 -6.69%
(8/18 11:00) ◀
|
Tuesday, August 18, 2026 (12:00pm)
January 2026
|
▶ (8/18 13:00)
◀ 8/18 12:00 ▶

Option Volume

Detail
ℹ
Current (08/18 12:00pm) 566,936
Calls: 338,915 (60%)
Puts: 228,021 (40%)
Prior (08/14) 395,671
Calls: 259,032 (65%)
Puts: 136,639 (35%)
Current vs Prior +43.28%
Calls: +30.84% (Calls)
Puts: +66.88% (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 -25.02%
Calls: -28.88%
Puts: -18.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 12:00pm) $205.04M
Calls: $122.26M (60%)
Puts: $82.78M (40%)
Prior (08/14) $119.88M
Calls: $80.42M (67%)
Puts: $39.46M (33%)
Current vs Prior +71.03%
Calls: +52.02%
Puts: +109.78%
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 -35.57%
Calls: -43.41%
Puts: -19.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 12:00pm) 0.67
Prior (08/14) 0.53
Current vs Prior +27.54%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +15.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 12:00pm) 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 3.69% | 5.75%5.75% | 9.34%3.69% | 16.26%
Prior 4.52% | 6.33%6.33% | 9.93%1.02% | 18.00%
Current vs Prior -18.48% | -9.20%-9.20% | -5.97%+259.89% | -9.69%
Prior 7-Day Avg 4.20% | 6.11%4.27% | 8.93%5.71% | 19.63%
Current vs 7-Day Avg -12.32% | -5.96%+34.54% | +4.55%-35.47% | -17.17%
Prior 7-Day Eod 4.52% | 6.33%6.33% | 9.93%1.02% | 18.00%
Current vs 7-Day Eod -18.48% | -9.20%-9.20% | -5.97%+259.89% | -9.69%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.94% | 3.60%
Calls: 3.87% | 3.90%
Puts: 4.00% | 3.30%
Prior 5.85% | 3.05%
Calls: 4.95% | 3.03%
Puts: 6.74% | 3.08%
Current vs Prior -32.65% | +18.03%
Prior 7-Day Avg 8.16% | 6.92%
Calls: 6.13% | 6.49%
Puts: 10.18% | 7.35%
Current vs 7-Day Avg -51.70% | -47.98%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 71% vs prior. Bullish P/C ratio of 0.67.

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
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 410 of results (avg 6.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 184.254.30$4.281.2%3.4K0.3719.3K
$99.00Aug 211.521.54$1.531.3%2.2K0.361.4K
$100.00Sep 185.906.00$5.951.7%2.5K0.4625.9K
$97.50Sep 186.857.00$6.932.2%1.3K0.521.9K
$100.00Aug 211.201.23$1.212.5%9.3K0.3118.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 256.957.05$7.001.4%2980.43460
$91.00Aug 281.871.91$1.892.1%3660.28739
$94.00Aug 211.391.42$1.402.1%1.5K0.336.9K
$95.00Sep 186.156.30$6.232.4%1.1K0.4325.5K
$105.00Sep 1812.2512.55$12.402.4%1880.639.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 68 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 190.050.06$0.0616.7%6.3K0.0312.9K
$102.00Aug 190.160.18$0.1711.8%3.1K0.09722
$103.00Aug 190.110.12$0.128.3%1.7K0.073.0K
$101.00Aug 190.260.27$0.273.7%3.2K0.14457
$100.00Aug 190.390.40$0.402.5%16.6K0.192.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 190.170.18$0.185.6%9340.09155
$92.00Aug 190.250.29$0.2714.8%1.1K0.13601
$93.00Aug 190.380.41$0.407.5%2.4K0.18689
$94.00Aug 190.570.61$0.596.8%3.3K0.25519
$95.00Aug 190.860.90$0.884.5%8.7K0.342.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 313 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 1917.6519.10$18.387.9%131.001
$79.00Aug 1916.7018.10$17.408.0%31.002
$80.00Aug 1915.8017.10$16.457.9%81.002
$81.00Aug 1914.9016.15$15.528.1%111.006
$82.00Aug 1913.6015.15$14.3810.8%71.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 1915.9517.40$16.678.7%41.0017
$114.00Aug 1917.1019.00$18.0510.5%--1.0021
$109.00Aug 1912.3013.85$13.0811.9%20.998
$110.00Aug 1913.3014.40$13.857.9%70.9944
$111.00Aug 1914.1516.00$15.0812.3%--0.9914

Most actively traded options today. High liquidity = easy entry/exit. 647 active (total vol 354.2K, top 16.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 190.390.40$0.402.5%16.6K0.192.0K
$98.00Aug 190.890.92$0.913.3%11.7K0.36122
$110.00Sep 183.003.10$3.053.3%11.7K0.2856.9K
$105.00Aug 210.350.37$0.365.6%10.5K0.1125.4K
$100.00Aug 211.201.23$1.212.5%9.3K0.3118.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 193.704.05$3.889.0%9.4K0.814.3K
$100.00Aug 214.554.70$4.633.2%9.0K0.6921.0K
$95.00Aug 190.860.90$0.884.5%8.7K0.342.2K
$97.00Aug 191.711.78$1.754.0%7.5K0.54925
$96.00Aug 191.221.30$1.266.3%7.4K0.44903

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 8.7%, max 17.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 19Sep 1173.3%62.3%17.7%11241
$92.50Aug 21Sep 1871.2%62.9%13.2%1364.3K
$94.00Aug 19Oct 271.1%63.2%12.5%19416
$95.00Aug 19Oct 270.2%63.1%11.2%1.5K63
$96.00Aug 19Oct 269.6%63.1%10.3%3.9K188
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 19Oct 273.3%63.5%15.5%2.4K692
$92.50Aug 21Sep 1871.2%62.9%13.3%4888.3K
$94.00Aug 19Oct 271.1%63.2%12.5%3.3K525
$95.00Aug 19Oct 270.2%63.1%11.2%8.8K2.2K
$96.00Aug 19Oct 269.6%63.1%10.3%7.4K924

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 369 found (best R:R 2.33, avg 2.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$92.00Aug 24$1.00$1.00$1.0082%1.00$91.00
$84.00$85.00Sep 11$0.33$0.67$0.3382%2.03$84.33
$95.00$100.00Sep 2$2.05$2.95$2.0558%1.44$97.05
$84.00$85.00Aug 24$0.55$0.45$0.5594%0.82$84.55
$100.00$105.00Sep 18$1.67$3.33$1.6746%1.99$101.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$111.00$110.00Aug 24$0.30$0.70$0.3094%2.33$110.70
$112.00$111.00Aug 28$0.45$0.55$0.4588%1.22$111.55
$111.00$110.00Aug 26$0.57$0.43$0.5791%0.75$110.43
$105.00$104.00Aug 24$0.60$0.40$0.6085%0.67$104.40
$100.00$99.00Oct 2$0.30$0.70$0.3051%2.33$99.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 found (best R:R 0.36, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$106.00Sep 11$0.42$0.42$0.5866%0.72$105.42
$110.00$111.00Oct 2$0.40$0.40$0.6067%0.67$110.40
$105.00$106.00Aug 31$0.28$0.28$0.7274%0.39$105.28
$105.00$106.00Aug 26$0.22$0.22$0.7879%0.28$105.22
$100.00$101.00Aug 26$0.38$0.38$0.6263%0.61$100.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Oct 2$1.33$1.33$3.6775%0.36$83.67
$89.00$85.00Oct 2$1.43$1.43$2.5768%0.56$87.57
$85.00$80.00Sep 25$1.22$1.22$3.7876%0.32$83.78
$90.00$85.00Sep 2$1.22$1.22$3.7873%0.32$88.78
$88.00$85.00Sep 25$0.98$0.98$2.0271%0.49$87.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.71, cheapest $4.58)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$4.8470.1%65.7%
$95.00Aug 19Aug 21$0.9470.2%69.2%
$96.00Aug 19Aug 21$1.0169.6%69.2%
$98.00Aug 19Aug 21$0.9769.3%70.2%
$97.00Aug 19Aug 21$1.0369.2%70.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$4.5870.1%65.7%
$95.00Aug 19Aug 21$0.9070.2%69.2%
$96.00Aug 19Aug 21$0.9669.6%69.2%
$98.00Aug 19Aug 21$0.9369.3%70.2%
$97.00Aug 19Aug 21$0.9869.2%70.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 3.16% of stock, avg 11.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Aug 19$1.30$1.75$3.05$93.95$100.053.16%
$96.00Aug 19$1.81$1.26$3.07$92.93$99.073.18%
$98.00Aug 19$0.91$2.37$3.28$94.72$101.283.40%
$95.00Aug 19$2.44$0.88$3.32$91.68$98.323.44%
$99.00Aug 19$0.61$3.07$3.68$95.32$102.683.81%
$94.00Aug 19$3.15$0.59$3.74$90.26$97.743.87%
$100.00Aug 19$0.40$3.88$4.28$95.72$104.284.43%
$93.00Aug 19$3.93$0.40$4.33$88.67$97.334.48%
$101.00Aug 19$0.27$4.72$4.99$96.01$105.995.17%
$92.00Aug 19$4.75$0.27$5.02$86.98$97.025.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 282 found (cheapest 0.56% of stock, avg 7.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$101.00$92.00Aug 19$0.27$0.27$0.54$91.46$101.54
$101.00$93.00Aug 19$0.27$0.40$0.67$92.33$101.67
$100.00$92.00Aug 19$0.40$0.27$0.67$91.33$100.67
$100.00$93.00Aug 19$0.40$0.40$0.80$92.20$100.80
$101.00$94.00Aug 19$0.27$0.59$0.86$93.14$101.86
$99.00$92.00Aug 19$0.61$0.27$0.88$91.12$99.88
$100.00$94.00Aug 19$0.40$0.59$0.99$93.01$100.99
$99.00$93.00Aug 19$0.61$0.40$1.01$91.99$100.01
$99.00$94.00Aug 19$0.61$0.59$1.20$92.80$100.20
$101.00$95.00Aug 19$0.27$0.88$1.15$93.85$102.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 268 found (best R:R 4.56, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
89/90105/106Sep 11$0.82$0.1836%4.56$89.18$105.82
81/82105/106Sep 11$0.64$0.3652%1.78$81.36$105.64
87/88105/106Sep 11$0.72$0.2841%2.57$87.28$105.72
79/80105/106Sep 11$0.57$0.4355%1.33$79.43$105.57
85/86105/106Sep 11$0.67$0.3345%2.03$85.33$105.67
86/87105/106Sep 11$0.69$0.3143%2.23$86.31$105.69
90/91105/106Aug 31$0.67$0.3345%2.03$90.33$105.67
82/83105/106Sep 11$0.58$0.4250%1.38$82.42$105.58
88/89105/106Sep 11$0.70$0.3038%2.33$88.30$105.70
84/85105/106Sep 11$0.61$0.3947%1.56$84.39$105.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 205 found (best R:R 12.51, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$100.00$105.00Sep 2$0.37$4.6329%12.51
$85.00$90.00$95.00Sep 2$0.63$4.3727%6.94
$105.00$110.00$115.00Sep 2$0.32$4.6816%14.63
$105.00$110.00$115.00Sep 18$0.34$4.6615%13.71
$100.00$105.00$110.00Sep 18$0.44$4.5618%10.36
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Sep 2$0.61$4.3927%7.20
$90.00$95.00$100.00Sep 2$0.72$4.2830%5.94
$105.00$110.00$115.00Sep 18$0.26$4.7415%18.23
$90.00$92.50$95.00Sep 18$0.11$2.3911%21.73
$85.00$87.50$90.00Sep 18$0.10$2.4010%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 163 found (best net $-1.72, 161 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Aug 24-$1.72$3.28
$81.00$87.001:2Aug 26-$3.47$2.53
$80.00$90.001:2Oct 2-$5.64$4.36
$100.00$105.001:2Sep 2-$0.44$4.56
$95.00$100.001:2Sep 2-$1.75$3.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Sep 2-$0.47$4.53
$100.00$95.001:2Sep 2-$1.58$3.42
$85.00$80.001:2Sep 25-$0.66$4.34
$82.00$80.001:2Aug 21-$0.02$1.98
$81.00$80.001:2Aug 19$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 172 found (best yield 6.06%, avg 2.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$104.00Oct 2$5.850.427.7%6.06%13.75%4155
$103.00Oct 2$6.200.436.7%6.42%13.08%4965
$106.00Oct 2$5.250.399.8%5.44%15.20%212
$105.00Oct 2$5.550.408.7%5.75%14.48%110110
$100.00Oct 2$7.250.483.5%7.51%11.06%18227
$99.00Oct 2$7.650.502.5%7.92%10.44%3310
$102.00Oct 2$6.400.455.6%6.63%12.25%238
$107.00Oct 2$4.950.3710.8%5.13%15.93%14
$98.00Oct 2$8.050.521.5%8.34%9.82%13--
$110.00Oct 2$4.300.3313.9%4.45%18.36%74168

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 338,915
Total Puts 228,021
Put/Call Ratio 0.67
Net Difference 110,894

Prior's Put/Call Breakdown

Total Calls 259,032
Total Puts 136,639
Put/Call Ratio 0.53
Net Difference 122,393

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