Tour v509
INTC
INTEL CORP
$96.16 -7.09%
(8/18 12:00) ◀
|
Tuesday, August 18, 2026 (1:00pm)
January 2026
|
▶ (8/18 14:00)
◀ 8/18 13:00 ▶

Option Volume

Detail
ℹ
Current (08/18 1:00pm) 633,321
Calls: 380,030 (60%)
Puts: 253,291 (40%)
Prior (08/14) 460,739
Calls: 303,086 (66%)
Puts: 157,653 (34%)
Current vs Prior +37.46%
Calls: +25.39% (Calls)
Puts: +60.66% (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 -16.24%
Calls: -20.26%
Puts: -9.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 1:00pm) $234.21M
Calls: $137.70M (59%)
Puts: $96.51M (41%)
Prior (08/14) $144.48M
Calls: $95.55M (66%)
Puts: $48.93M (34%)
Current vs Prior +62.11%
Calls: +44.11%
Puts: +97.25%
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 -26.41%
Calls: -36.26%
Puts: -5.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 1:00pm) 0.67
Prior (08/14) 0.52
Current vs Prior +28.13%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +14.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 1:00pm) 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 3.61% | 5.67%5.67% | 9.31%3.61% | 16.13%
Prior 4.52% | 6.33%6.33% | 9.93%1.02% | 18.00%
Current vs Prior -20.20% | -10.45%-10.45% | -6.30%+252.30% | -10.40%
Prior 7-Day Avg 4.20% | 6.11%4.27% | 8.93%5.71% | 19.63%
Current vs 7-Day Avg -14.17% | -7.26%+32.68% | +4.18%-36.83% | -17.83%
Prior 7-Day Eod 4.52% | 6.33%6.33% | 9.93%1.02% | 18.00%
Current vs 7-Day Eod -20.20% | -10.45%-10.45% | -6.30%+252.30% | -10.40%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.17% | 2.23%
Calls: 3.18% | 2.71%
Puts: 3.16% | 1.74%
Prior 5.85% | 3.05%
Calls: 4.95% | 3.03%
Puts: 6.74% | 3.08%
Current vs Prior -45.81% | -26.89%
Prior 7-Day Avg 8.16% | 6.92%
Calls: 6.13% | 6.49%
Puts: 10.18% | 7.35%
Current vs 7-Day Avg -61.14% | -67.77%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 62% 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
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 468 of results (avg 6.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 211.071.08$1.080.9%10.4K0.2918.3K
$110.00Sep 182.872.91$2.891.4%13.3K0.2856.9K
$97.50Sep 186.656.75$6.701.5%1.6K0.511.9K
$95.00Aug 213.103.15$3.131.6%1.2K0.5910.4K
$100.00Sep 185.655.75$5.701.8%3.0K0.4625.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 181.421.43$1.420.7%4.1K0.1423.9K
$94.00Aug 190.630.64$0.641.6%3.6K0.27519
$85.00Sep 182.452.49$2.471.6%2.2K0.2213.5K
$97.00Aug 212.842.89$2.871.7%1.6K0.543.7K
$97.50Sep 187.557.70$7.632.0%4180.494.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 82 found (avg $0.47, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 190.090.10$0.1010.0%1.9K0.063.0K
$102.00Aug 190.130.14$0.147.1%4.0K0.08722
$104.00Aug 190.060.07$0.0714.3%1.8K0.043.7K
$101.00Aug 190.200.22$0.219.5%5.4K0.11457
$105.00Aug 190.050.06$0.0616.7%6.5K0.0312.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 190.070.08$0.0812.5%5380.041.9K
$91.00Aug 190.160.18$0.1711.8%9910.09155
$90.00Aug 190.110.12$0.128.3%1.7K0.06484
$92.00Aug 190.260.27$0.273.7%1.4K0.13601
$93.00Aug 190.410.42$0.422.4%2.5K0.19689

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 322 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 1918.7019.85$19.276.0%121.0068
$78.00Aug 1917.7018.75$18.235.8%141.001
$79.00Aug 1916.6017.80$17.207.0%31.002
$80.00Aug 1915.6516.80$16.237.1%141.002
$81.00Aug 1914.7015.80$15.257.2%131.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 2114.5515.25$14.904.7%21.00108
$112.00Aug 2115.5016.35$15.935.3%21.0033
$113.00Aug 2116.4017.35$16.885.6%91.0026
$114.00Aug 2117.5518.25$17.903.9%31.0073
$115.00Aug 2118.5519.15$18.853.2%771.003.6K

Most actively traded options today. High liquidity = easy entry/exit. 665 active (total vol 396.3K, top 18.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 190.310.33$0.326.3%18.0K0.162.0K
$110.00Sep 182.872.91$2.891.4%13.3K0.2856.9K
$98.00Aug 190.730.76$0.754.0%13.3K0.32122
$105.00Aug 210.320.33$0.333.0%11.1K0.1125.4K
$100.00Aug 211.071.08$1.080.9%10.4K0.2918.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 194.004.20$4.104.9%9.6K0.844.3K
$95.00Aug 190.940.96$0.952.1%9.5K0.362.2K
$100.00Aug 214.654.90$4.785.2%9.3K0.7121.0K
$96.00Aug 191.341.38$1.362.9%7.9K0.47903
$97.00Aug 191.871.93$1.903.2%7.8K0.58925

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 7.2%, max 13.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Aug 21Sep 1869.4%62.0%11.9%1514.3K
$94.00Aug 19Oct 269.5%63.1%10.2%21316
$95.00Aug 19Oct 268.5%62.6%9.4%1.9K63
$96.00Aug 19Oct 268.2%62.8%8.6%5.2K188
$97.50Aug 21Sep 1869.4%64.6%7.4%4.8K5.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 19Oct 271.5%62.8%13.7%2.5K692
$92.50Aug 21Sep 1869.4%62.0%11.9%8108.3K
$94.00Aug 19Oct 269.5%63.1%10.2%3.6K525
$95.00Aug 19Oct 268.5%62.6%9.4%9.5K2.2K
$96.00Aug 19Oct 268.2%62.8%8.6%7.9K924

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 357 found (best R:R 0.74, avg 2.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$92.00Aug 24$1.15$0.85$1.1582%0.74$91.15
$100.00$105.00Sep 18$1.60$3.40$1.6046%2.12$101.60
$84.00$85.00Sep 11$0.48$0.52$0.4882%1.08$84.48
$87.00$88.00Aug 26$0.53$0.47$0.5387%0.89$87.53
$90.00$94.00Sep 25$2.22$1.78$2.2267%0.80$92.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$108.00$107.00Aug 24$0.50$0.50$0.5091%1.00$107.50
$111.00$110.00Aug 24$0.65$0.35$0.6594%0.54$110.35
$101.00$100.00Aug 26$0.48$0.52$0.4868%1.08$100.52
$95.00$94.00Aug 26$0.28$0.72$0.2842%2.57$94.72
$104.00$103.00Aug 28$0.62$0.38$0.6274%0.61$103.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 249 found (best R:R 0.36, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$110.00Sep 2$0.99$0.99$4.0172%0.25$105.99
$102.00$103.00Sep 11$0.40$0.40$0.6060%0.67$102.40
$101.00$102.00Aug 24$0.26$0.26$0.7472%0.35$101.26
$100.00$101.00Aug 31$0.39$0.39$0.6160%0.64$100.39
$98.00$99.00Aug 26$0.43$0.43$0.5755%0.75$98.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$85.00Sep 2$1.31$1.31$3.6972%0.36$88.69
$85.00$80.00Oct 2$1.34$1.34$3.6675%0.37$83.66
$85.00$80.00Sep 25$1.24$1.24$3.7676%0.33$83.76
$89.00$85.00Oct 2$1.42$1.42$2.5868%0.55$87.58
$95.00$90.00Sep 2$1.96$1.96$3.0457%0.64$93.04

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.70, cheapest $4.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$4.8069.4%64.6%
$95.00Aug 19Aug 21$0.9768.5%68.5%
$96.00Aug 19Aug 21$1.0168.2%68.5%
$98.00Aug 19Aug 21$0.9568.3%69.3%
$97.00Aug 19Aug 21$1.0168.3%69.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$4.5069.4%64.6%
$95.00Aug 19Aug 21$0.9168.5%68.5%
$96.00Aug 19Aug 21$0.9668.2%68.5%
$98.00Aug 19Aug 21$0.9068.3%69.3%
$97.00Aug 19Aug 21$0.9768.3%69.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 3.05% of stock, avg 10.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$96.00Aug 19$1.57$1.36$2.93$93.07$98.933.05%
$97.00Aug 19$1.10$1.90$3.00$94.00$100.003.12%
$95.00Aug 19$2.16$0.95$3.11$91.89$98.113.23%
$98.00Aug 19$0.75$2.55$3.30$94.70$101.303.43%
$94.00Aug 19$2.91$0.64$3.55$90.45$97.553.69%
$99.00Aug 19$0.50$3.23$3.73$95.27$102.733.88%
$93.00Aug 19$3.65$0.42$4.07$88.93$97.074.23%
$100.00Aug 19$0.32$4.10$4.42$95.58$104.424.60%
$92.00Aug 19$4.53$0.27$4.80$87.20$96.804.99%
$96.00Aug 21$2.58$2.32$4.90$91.10$100.905.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 286 found (cheapest 0.50% of stock, avg 7.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$101.00$92.00Aug 19$0.21$0.27$0.48$91.52$101.48
$100.00$92.00Aug 19$0.32$0.27$0.59$91.41$100.59
$101.00$93.00Aug 19$0.21$0.42$0.63$92.37$101.63
$100.00$93.00Aug 19$0.32$0.42$0.74$92.26$100.74
$99.00$92.00Aug 19$0.50$0.27$0.77$91.23$99.77
$99.00$93.00Aug 19$0.50$0.42$0.92$92.08$99.92
$101.00$94.00Aug 19$0.21$0.64$0.85$93.15$101.85
$100.00$94.00Aug 19$0.32$0.64$0.96$93.04$100.96
$99.00$94.00Aug 19$0.50$0.64$1.14$92.86$100.14
$98.00$92.00Aug 19$0.75$0.27$1.02$90.98$99.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 1.63, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
90/91101/102Aug 26$0.62$0.3842%1.63$90.38$101.62
90/91104/105Aug 26$0.51$0.4952%1.04$90.49$104.51
80/81106/107Aug 31$0.33$0.6769%0.49$80.67$106.33
80/81103/104Aug 31$0.40$0.6061%0.67$80.60$103.40
88/89106/107Aug 31$0.48$0.5253%0.92$88.52$106.48
88/89106/107Sep 4$0.55$0.4546%1.22$88.45$106.55
90/91106/107Aug 26$0.44$0.5657%0.79$90.56$106.44
88/89103/104Aug 31$0.55$0.4546%1.22$88.45$103.55
90/91103/104Aug 26$0.52$0.4848%1.08$90.48$103.52
90/91105/106Aug 26$0.46$0.5454%0.85$90.54$105.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 196 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 2$0.45$4.5524%10.11
$95.00$100.00$105.00Sep 2$0.71$4.2929%6.04
$100.00$105.00$110.00Sep 18$0.39$4.6118%11.82
$80.00$85.00$90.00Sep 2$0.47$4.5320%9.64
$87.50$90.00$92.50Sep 18$0.07$2.4311%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$0.14$4.8615%34.71
$85.00$90.00$95.00Sep 2$0.65$4.3528%6.69
$87.50$90.00$92.50Sep 18$0.10$2.4011%24.00
$92.50$95.00$97.50Sep 18$0.13$2.3711%18.23
$94.00$95.00$96.00Aug 19$0.10$0.9020%9.00

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 $-2.00, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Aug 24-$2.00$3.00
$80.00$90.001:2Oct 2-$5.15$4.85
$81.00$87.001:2Aug 26-$3.98$2.02
$95.00$100.001:2Sep 2-$1.38$3.62
$100.00$105.001:2Sep 2-$0.65$4.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Sep 2-$0.36$4.64
$100.00$95.001:2Sep 2-$1.36$3.64
$85.00$80.001:2Sep 25-$0.62$4.38
$92.00$91.001:2Aug 19-$0.07$0.93
$93.00$92.001:2Aug 19-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 170 found (best yield 7.59%, avg 2.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Oct 2$7.300.484.0%7.59%11.58%19627
$104.00Oct 2$5.850.428.2%6.08%14.24%4155
$105.00Oct 2$5.500.409.2%5.72%14.91%125110
$97.00Oct 2$8.500.530.9%8.84%9.71%624
$103.00Oct 2$6.000.437.1%6.24%13.35%5165
$102.00Oct 2$6.300.456.1%6.55%12.62%238
$106.00Oct 2$5.150.3810.2%5.36%15.59%312
$107.00Oct 2$4.850.3711.3%5.04%16.32%14
$99.00Oct 2$7.400.503.0%7.70%10.65%3510
$98.00Oct 2$7.850.521.9%8.16%10.08%14--

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 380,030
Total Puts 253,291
Put/Call Ratio 0.67
Net Difference 126,739

Prior's Put/Call Breakdown

Total Calls 303,086
Total Puts 157,653
Put/Call Ratio 0.52
Net Difference 145,433

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