Tour v509
INTC
INTEL CORP
$95.72 -7.51%
(8/18 13:00) ◀
|
Tuesday, August 18, 2026 (2:00pm)
January 2026
|
▶ (8/18 15:00)
◀ 8/18 14:00 ▶

Option Volume

Detail
ℹ
Current (08/18 2:00pm) 692,698
Calls: 413,308 (60%)
Puts: 279,390 (40%)
Prior (08/14) 562,532
Calls: 383,357 (68%)
Puts: 179,175 (32%)
Current vs Prior +23.14%
Calls: +7.81% (Calls)
Puts: +55.93% (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 -8.39%
Calls: -13.27%
Puts: -0.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 2:00pm) $263.83M
Calls: $150.39M (57%)
Puts: $113.44M (43%)
Prior (08/14) $180.15M
Calls: $125.23M (70%)
Puts: $54.92M (30%)
Current vs Prior +46.45%
Calls: +20.08%
Puts: +106.57%
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 -17.10%
Calls: -30.39%
Puts: +11.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 2:00pm) 0.68
Prior (08/14) 0.47
Current vs Prior +44.63%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +16.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 2:00pm) 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 3.52% | 5.61%5.61% | 9.28%3.52% | 16.12%
Prior 4.52% | 6.33%6.33% | 9.93%1.02% | 18.00%
Current vs Prior -22.15% | -11.36%-11.36% | -6.61%+243.72% | -10.45%
Prior 7-Day Avg 4.20% | 6.11%4.27% | 8.93%5.71% | 19.63%
Current vs 7-Day Avg -16.26% | -8.20%+31.33% | +3.84%-38.37% | -17.88%
Prior 7-Day Eod 4.52% | 6.33%6.33% | 9.93%1.02% | 18.00%
Current vs 7-Day Eod -22.15% | -11.36%-11.36% | -6.61%+243.72% | -10.45%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.49% | 2.40%
Calls: 4.42% | 2.84%
Puts: 2.56% | 1.96%
Prior 5.85% | 3.05%
Calls: 4.95% | 3.03%
Puts: 6.74% | 3.08%
Current vs Prior -40.34% | -21.31%
Prior 7-Day Avg 8.16% | 6.92%
Calls: 6.13% | 6.49%
Puts: 10.18% | 7.35%
Current vs 7-Day Avg -57.22% | -65.32%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.68. P/C ratio rising 45% - increased hedging/bearish positioning.

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
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 448 of results (avg 6.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 182.732.75$2.740.7%13.6K0.2756.9K
$98.00Aug 211.491.51$1.501.3%3.2K0.37598
$95.00Sep 187.507.65$7.582.0%5700.5510.0K
$100.00Aug 210.930.95$0.942.1%11.2K0.2618.3K
$105.00Aug 281.321.35$1.342.2%2.2K0.223.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 186.456.55$6.501.5%1.4K0.4525.5K
$94.00Aug 211.611.64$1.631.8%1.9K0.376.9K
$92.50Sep 185.255.35$5.301.9%4160.395.6K
$85.00Sep 182.552.60$2.581.9%2.4K0.2313.5K
$95.00Aug 212.032.07$2.052.0%5.4K0.4418.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.45, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 190.110.12$0.128.3%4.3K0.07722
$101.00Aug 190.160.17$0.175.9%5.5K0.09457
$103.00Aug 190.080.09$0.0911.1%2.0K0.053.0K
$100.00Aug 190.240.25$0.254.0%20.7K0.132.0K
$99.00Aug 190.360.38$0.375.4%5.5K0.19100
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 190.120.14$0.1315.4%2.3K0.07484
$88.00Aug 190.050.06$0.0616.7%9700.03137
$89.00Aug 190.080.09$0.0911.1%5650.051.9K
$91.00Aug 190.190.21$0.2010.0%1.0K0.10155
$92.00Aug 190.300.33$0.329.4%1.5K0.15601

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 315 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 1918.5019.30$18.904.2%121.0068
$78.00Aug 1917.5018.30$17.904.5%141.001
$79.00Aug 1916.3517.30$16.835.6%31.002
$80.00Aug 1915.3516.25$15.805.7%141.002
$81.00Aug 1914.4015.25$14.835.7%131.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 2114.9015.70$15.305.2%21.00108
$112.00Aug 2115.8016.55$16.184.6%21.0033
$113.00Aug 2116.7017.65$17.175.5%91.0026
$114.00Aug 2117.8518.65$18.254.4%31.0073
$113.00Aug 1916.7017.50$17.104.7%41.0017

Most actively traded options today. High liquidity = easy entry/exit. 653 active (total vol 413.2K, top 20.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 190.240.25$0.254.0%20.7K0.132.0K
$98.00Aug 190.570.59$0.583.4%14.3K0.27122
$110.00Sep 182.732.75$2.740.7%13.6K0.2756.9K
$105.00Aug 210.270.29$0.287.1%13.3K0.0925.4K
$100.00Aug 210.930.95$0.942.1%11.2K0.2618.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 191.071.11$1.093.7%10.0K0.412.2K
$100.00Aug 194.204.75$4.4712.3%9.6K0.874.3K
$100.00Aug 215.105.30$5.203.8%9.4K0.7421.0K
$96.00Aug 191.541.58$1.562.6%8.6K0.52903
$97.00Aug 192.122.21$2.174.1%7.8K0.63925

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 8.4%, max 15.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Aug 21Sep 1869.8%62.3%12.0%1544.3K
$94.00Aug 19Oct 269.6%62.8%10.9%22616
$96.00Aug 19Oct 268.1%62.2%9.4%6.2K188
$95.00Aug 19Oct 268.4%63.0%8.5%1.9K63
$97.50Aug 21Sep 1869.4%64.6%7.5%5.2K5.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Aug 19Oct 272.9%63.0%15.8%1.5K615
$93.00Aug 19Oct 270.9%62.9%12.7%2.8K692
$92.50Aug 21Sep 1869.8%62.3%12.0%9818.3K
$94.00Aug 19Oct 269.6%62.8%10.9%4.4K525
$96.00Aug 19Oct 268.1%62.2%9.4%8.6K924

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 358 found (best R:R 1.33, avg 2.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$87.00$88.00Aug 26$0.43$0.57$0.4386%1.33$87.43
$80.00$81.00Aug 28$0.57$0.43$0.5794%0.75$80.57
$100.00$105.00Sep 18$1.57$3.43$1.5745%2.18$101.57
$105.00$110.00Sep 18$1.14$3.86$1.1435%3.39$106.14
$90.00$95.00Sep 2$2.97$2.03$2.9772%0.68$92.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$101.00$100.00Aug 26$0.35$0.65$0.3570%1.86$100.65
$103.00$102.00Aug 26$0.57$0.43$0.5776%0.75$102.43
$106.00$105.00Aug 26$0.66$0.34$0.6683%0.52$105.34
$102.00$101.00Aug 24$0.63$0.37$0.6378%0.59$101.37
$98.00$97.00Aug 26$0.43$0.57$0.4358%1.33$97.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 248 found (best R:R 0.39, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$112.00$113.00Sep 11$0.29$0.29$0.7179%0.41$112.29
$97.00$98.00Sep 11$0.58$0.58$0.4250%1.38$97.58
$112.00$113.00Oct 2$0.35$0.35$0.6570%0.54$112.35
$99.00$100.00Sep 11$0.50$0.50$0.5054%1.00$99.50
$99.00$100.00Aug 26$0.40$0.40$0.6062%0.67$99.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Oct 2$1.39$1.39$3.6174%0.39$83.61
$95.00$90.00Sep 2$2.17$2.17$2.8355%0.77$92.83
$89.00$85.00Oct 2$1.47$1.47$2.5367%0.58$87.53
$90.00$85.00Sep 2$1.25$1.25$3.7571%0.33$88.75
$85.00$80.00Sep 25$1.22$1.22$3.7876%0.32$83.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.69, cheapest $4.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$4.7569.4%64.6%
$94.00Aug 19Aug 21$0.9369.6%68.7%
$95.00Aug 19Aug 21$1.0168.4%68.5%
$96.00Aug 19Aug 21$1.0168.1%69.2%
$97.00Aug 19Aug 21$0.9967.7%69.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$4.4069.4%64.6%
$94.00Aug 19Aug 21$0.8969.6%68.7%
$95.00Aug 19Aug 21$0.9668.4%68.5%
$96.00Aug 19Aug 21$0.9968.1%69.2%
$97.00Aug 19Aug 21$0.9667.7%69.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 2.98% of stock, avg 10.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$96.00Aug 19$1.29$1.56$2.85$93.15$98.852.98%
$95.00Aug 19$1.81$1.09$2.90$92.10$97.903.03%
$97.00Aug 19$0.88$2.17$3.05$93.95$100.053.19%
$94.00Aug 19$2.47$0.74$3.21$90.79$97.213.35%
$98.00Aug 19$0.58$2.85$3.43$94.57$101.433.58%
$93.00Aug 19$3.20$0.49$3.69$89.31$96.693.85%
$99.00Aug 19$0.37$3.68$4.05$94.95$103.054.23%
$92.00Aug 19$4.15$0.32$4.47$87.53$96.474.67%
$100.00Aug 19$0.25$4.47$4.72$95.28$104.724.93%
$96.00Aug 21$2.30$2.55$4.85$91.15$100.855.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.47% of stock, avg 7.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$91.00Aug 19$0.25$0.20$0.45$90.55$100.45
$100.00$92.00Aug 19$0.25$0.32$0.57$91.43$100.57
$99.00$91.00Aug 19$0.37$0.20$0.57$90.43$99.57
$99.00$92.00Aug 19$0.37$0.32$0.69$91.31$99.69
$100.00$93.00Aug 19$0.25$0.49$0.74$92.26$100.74
$99.00$93.00Aug 19$0.37$0.49$0.86$92.14$99.86
$98.00$91.00Aug 19$0.58$0.20$0.78$90.22$98.78
$98.00$92.00Aug 19$0.58$0.32$0.90$91.10$98.90
$98.00$93.00Aug 19$0.58$0.49$1.07$91.93$99.07
$100.00$94.00Aug 19$0.25$0.74$0.99$93.01$100.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 267 found (best R:R 2.33, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
89/90103/104Sep 4$0.70$0.3036%2.33$89.30$103.70
88/89103/104Sep 4$0.65$0.3539%1.86$88.35$103.65
87/88103/104Sep 4$0.62$0.3842%1.63$87.38$103.62
90/91103/104Sep 4$0.70$0.3034%2.33$90.30$103.70
81/82103/104Sep 4$0.49$0.5154%0.96$81.51$103.49
91/92104/105Aug 31$0.64$0.3639%1.78$91.36$104.64
83/84103/104Sep 4$0.52$0.4851%1.08$83.48$103.52
84/85103/104Sep 4$0.54$0.4649%1.17$84.46$103.54
86/87103/104Sep 4$0.58$0.4244%1.38$86.42$103.58
91/92105/106Aug 31$0.60$0.4042%1.50$91.40$105.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 224 found (best R:R 8.80, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Sep 2$0.51$4.4929%8.80
$90.00$95.00$100.00Sep 2$0.80$4.2032%5.25
$95.00$100.00$105.00Sep 2$0.74$4.2629%5.76
$82.50$85.00$87.50Sep 18$0.06$2.4410%40.67
$100.00$105.00$110.00Sep 18$0.43$4.5718%10.63
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$95.00$100.00Sep 2$0.71$4.2932%6.04
$100.00$105.00$110.00Sep 18$0.33$4.6718%14.15
$96.00$97.00$98.00Aug 19$0.07$0.9321%13.29
$85.00$87.50$90.00Sep 18$0.13$2.3710%18.23
$92.00$93.00$94.00Aug 24$0.05$0.9510%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. 162 found (best net $-5.02, 160 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Oct 2-$5.02$4.98
$81.00$87.001:2Aug 26-$3.58$2.42
$95.00$100.001:2Sep 2-$1.14$3.86
$100.00$105.001:2Sep 2-$0.45$4.55
$90.00$95.001:2Sep 2-$2.51$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Sep 2-$0.13$4.87
$100.00$95.001:2Sep 2-$1.59$3.41
$85.00$80.001:2Sep 25-$0.66$4.34
$85.00$80.001:2Oct 2-$0.90$4.10
$92.00$91.001:2Aug 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. 171 found (best yield 7.31%, avg 2.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Oct 2$7.000.484.5%7.31%11.78%20227
$102.00Oct 2$6.200.456.6%6.48%13.04%338
$103.00Oct 2$5.850.437.6%6.11%13.72%5165
$104.00Oct 2$5.550.418.7%5.80%14.45%5155
$105.00Oct 2$5.300.399.7%5.54%15.23%152110
$99.00Oct 2$7.300.493.4%7.63%11.05%3710
$98.00Oct 2$7.700.512.4%8.04%10.43%16--
$106.00Oct 2$4.950.3810.7%5.17%15.91%712
$97.00Oct 2$8.100.531.3%8.46%9.80%644
$107.00Oct 2$4.600.3611.8%4.81%16.59%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 413,308
Total Puts 279,390
Put/Call Ratio 0.68
Net Difference 133,918

Prior's Put/Call Breakdown

Total Calls 383,357
Total Puts 179,175
Put/Call Ratio 0.47
Net Difference 204,182

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