Tour v509
INTC
INTEL CORP
$95.88 -7.36%
(8/18 14:00) ◀
|
Tuesday, August 18, 2026 (3:00pm)
January 2026
|
▶ (8/18 16:00)
◀ 8/18 15:00 ▶

Option Volume

Detail
ℹ
Current (08/18 3:00pm) 755,337
Calls: 444,560 (59%)
Puts: 310,777 (41%)
Prior (08/14) 621,658
Calls: 421,992 (68%)
Puts: 199,666 (32%)
Current vs Prior +21.50%
Calls: +5.35% (Calls)
Puts: +55.65% (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 -0.10%
Calls: -6.72%
Puts: +11.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 3:00pm) $289.29M
Calls: $165.63M (57%)
Puts: $123.66M (43%)
Prior (08/14) $204.90M
Calls: $143.03M (70%)
Puts: $61.88M (30%)
Current vs Prior +41.18%
Calls: +15.80%
Puts: +99.86%
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 -9.10%
Calls: -23.34%
Puts: +21.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 3:00pm) 0.70
Prior (08/14) 0.47
Current vs Prior +47.75%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +20.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 3:00pm) 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 3.50% | 5.60%5.60% | 9.21%3.50% | 16.07%
Prior 4.52% | 6.33%6.33% | 9.93%1.02% | 18.00%
Current vs Prior -22.51% | -11.51%-11.51% | -7.29%+242.13% | -10.72%
Prior 7-Day Avg 4.20% | 6.11%4.27% | 8.93%5.71% | 19.63%
Current vs 7-Day Avg -16.65% | -8.36%+31.12% | +3.08%-38.66% | -18.12%
Prior 7-Day Eod 4.52% | 6.33%6.33% | 9.93%1.02% | 18.00%
Current vs 7-Day Eod -22.51% | -11.51%-11.51% | -7.29%+242.13% | -10.72%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.64% | 3.11%
Calls: 3.14% | 3.77%
Puts: 4.14% | 2.45%
Prior 5.85% | 3.05%
Calls: 4.95% | 3.03%
Puts: 6.74% | 3.08%
Current vs Prior -37.78% | +1.97%
Prior 7-Day Avg 8.16% | 6.92%
Calls: 6.13% | 6.49%
Puts: 10.18% | 7.35%
Current vs 7-Day Avg -55.38% | -55.06%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.70. P/C ratio rising 48% - 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
15:00BULLISHBULLISHBULLISH
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 471 of results (avg 6.2%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Sep 186.506.60$6.551.5%2.0K0.501.9K
$100.00Sep 185.505.60$5.551.8%4.5K0.4525.9K
$95.00Sep 187.607.75$7.682.0%9260.5610.0K
$115.00Sep 181.931.97$1.952.1%5.6K0.2013.3K
$100.00Aug 210.950.97$0.962.1%11.5K0.2718.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 189.209.35$9.271.6%6720.5517.8K
$115.00Aug 2118.9019.25$19.081.8%821.003.6K
$92.50Sep 185.155.25$5.201.9%5150.395.6K
$95.00Sep 186.356.50$6.432.3%1.6K0.4425.5K
$105.00Sep 1812.5512.85$12.702.4%2020.659.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 89 found (avg $0.45, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 190.070.08$0.0812.5%2.2K0.053.0K
$102.00Aug 190.110.12$0.128.3%4.5K0.07722
$104.00Aug 190.050.06$0.0616.7%1.9K0.033.7K
$101.00Aug 190.160.17$0.175.9%6.0K0.10457
$100.00Aug 190.240.25$0.254.0%21.4K0.142.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 190.110.12$0.128.3%3.1K0.06484
$91.00Aug 190.160.19$0.1816.7%1.2K0.10155
$88.00Aug 190.050.06$0.0616.7%9730.03137
$92.00Aug 190.260.29$0.2810.7%1.6K0.14601
$93.00Aug 190.410.45$0.439.3%3.1K0.20689

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 335 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 1911.7512.25$12.004.2%361.003
$80.00Aug 1915.7016.10$15.902.5%240.992
$81.00Aug 1914.7015.30$15.004.0%150.996
$83.00Aug 1912.7513.15$12.953.1%170.992
$79.00Aug 1916.3517.30$16.835.6%30.992
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 198.809.65$9.239.2%1451.001.3K
$106.00Aug 199.8010.65$10.238.3%291.00199
$107.00Aug 1910.8011.65$11.237.6%31.0089
$108.00Aug 1911.8012.50$12.155.8%141.00223
$109.00Aug 1912.7513.70$13.237.2%31.008

Most actively traded options today. High liquidity = easy entry/exit. 686 active (total vol 469.0K, top 21.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 190.240.25$0.254.0%21.4K0.142.0K
$98.00Aug 190.580.61$0.605.0%15.0K0.28122
$110.00Sep 182.752.81$2.782.2%14.0K0.2756.9K
$105.00Aug 210.280.29$0.293.4%13.8K0.1025.4K
$100.00Aug 210.950.97$0.962.1%11.5K0.2718.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 191.001.03$1.022.9%11.1K0.392.2K
$100.00Aug 194.254.65$4.459.0%9.6K0.864.3K
$100.00Aug 215.005.15$5.083.0%9.5K0.7321.0K
$96.00Aug 191.421.48$1.454.1%9.2K0.51903
$97.00Aug 191.982.05$2.013.5%7.9K0.62925

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 8.1%, max 14.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Aug 21Sep 1870.0%62.0%12.9%1824.3K
$94.00Aug 19Oct 269.9%62.3%12.3%24016
$95.00Aug 19Oct 268.9%62.0%11.1%2.2K63
$96.00Aug 19Oct 268.5%62.7%9.3%7.1K188
$97.50Aug 21Sep 1869.5%65.0%7.1%5.4K5.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 19Oct 271.1%62.3%14.1%3.1K692
$92.50Aug 21Sep 1870.0%62.0%12.9%1.2K8.3K
$94.00Aug 19Oct 270.0%62.3%12.4%5.3K525
$95.00Aug 19Oct 268.9%62.0%11.1%11.1K2.2K
$96.00Aug 19Oct 268.5%62.7%9.3%9.2K924

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 363 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
$85.00$90.00Oct 2$3.15$1.85$3.1575%0.59$88.15
$100.00$105.00Sep 18$1.60$3.40$1.6045%2.13$101.60
$85.00$88.00Sep 25$1.90$1.10$1.9076%0.58$86.90
$90.00$95.00Sep 2$2.97$2.03$2.9772%0.68$92.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$102.00$101.00Aug 26$0.62$0.38$0.6272%0.61$101.38
$109.00$108.00Sep 25$0.62$0.38$0.6269%0.61$108.38
$98.00$97.00Aug 31$0.48$0.52$0.4855%1.08$97.52
$101.00$100.00Aug 26$0.63$0.37$0.6369%0.59$100.37
$100.00$99.00Aug 26$0.60$0.40$0.6066%0.67$99.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 251 found (best R:R 0.35, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$99.00$100.00Aug 26$0.50$0.50$0.5061%1.00$99.50
$112.00$113.00Sep 11$0.28$0.28$0.7279%0.39$112.28
$98.00$99.00Aug 31$0.46$0.46$0.5455%0.85$98.46
$112.00$113.00Oct 2$0.31$0.31$0.6970%0.45$112.31
$105.00$106.00Aug 31$0.25$0.25$0.7575%0.33$105.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Sep 25$1.29$1.29$3.7176%0.35$83.71
$89.00$85.00Oct 2$1.48$1.48$2.5267%0.59$87.52
$85.00$80.00Oct 2$1.30$1.30$3.7075%0.35$83.70
$90.00$85.00Sep 2$1.21$1.21$3.7972%0.32$88.79
$95.00$90.00Sep 2$2.02$2.02$2.9856%0.68$92.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.91, cheapest $4.45)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$4.8069.5%65.0%
$95.00Aug 19Aug 21$1.0168.9%68.9%
$96.00Aug 19Aug 21$1.0468.5%69.8%
$97.00Aug 19Aug 21$1.0268.0%69.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$4.4569.5%65.0%
$95.00Aug 19Aug 21$0.9568.9%68.9%
$96.00Aug 19Aug 21$1.0068.5%69.8%
$97.00Aug 19Aug 21$1.0068.0%69.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 191 found (cheapest 2.93% of stock, avg 10.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$96.00Aug 19$1.36$1.45$2.81$93.19$98.812.93%
$95.00Aug 19$1.91$1.02$2.93$92.07$97.933.06%
$97.00Aug 19$0.92$2.01$2.93$94.07$99.933.06%
$94.00Aug 19$2.58$0.67$3.25$90.75$97.253.39%
$98.00Aug 19$0.60$2.70$3.30$94.70$101.303.44%
$93.00Aug 19$3.35$0.43$3.78$89.22$96.783.94%
$99.00Aug 19$0.39$3.50$3.89$95.11$102.894.06%
$92.00Aug 19$4.22$0.28$4.50$87.50$96.504.69%
$100.00Aug 19$0.25$4.45$4.70$95.30$104.704.90%
$96.00Aug 21$2.40$2.45$4.85$91.15$100.855.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 286 found (cheapest 0.45% of stock, avg 7.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$91.00Aug 19$0.25$0.18$0.43$90.57$100.43
$100.00$92.00Aug 19$0.25$0.28$0.53$91.47$100.53
$99.00$91.00Aug 19$0.39$0.18$0.57$90.43$99.57
$99.00$92.00Aug 19$0.39$0.28$0.67$91.33$99.67
$100.00$93.00Aug 19$0.25$0.43$0.68$92.32$100.68
$99.00$93.00Aug 19$0.39$0.43$0.82$92.18$99.82
$98.00$91.00Aug 19$0.60$0.18$0.78$90.22$98.78
$98.00$92.00Aug 19$0.60$0.28$0.88$91.12$98.88
$100.00$94.00Aug 19$0.25$0.67$0.92$93.08$100.92
$98.00$93.00Aug 19$0.60$0.43$1.03$91.97$99.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 1.38, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
89/90105/106Aug 31$0.58$0.4248%1.38$89.42$105.58
90/91105/106Aug 31$0.60$0.4045%1.50$90.40$105.60
83/84104/105Aug 26$0.33$0.6770%0.49$83.67$104.33
82/83105/106Aug 31$0.38$0.6265%0.61$82.62$105.38
86/87105/106Aug 31$0.46$0.5457%0.85$86.54$105.46
87/88103/104Sep 4$0.61$0.3942%1.56$87.39$103.61
87/88105/106Sep 4$0.56$0.4446%1.27$87.44$105.56
87/88104/105Sep 4$0.58$0.4244%1.38$87.42$104.58
90/91104/105Aug 26$0.50$0.5052%1.00$90.50$104.50
89/90103/104Aug 31$0.58$0.4243%1.38$89.42$103.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 231 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
$95.00$100.00$105.00Sep 2$0.63$4.3729%6.94
$100.00$105.00$110.00Sep 18$0.43$4.5718%10.63
$105.00$110.00$115.00Sep 18$0.34$4.6615%13.71
$90.00$92.50$95.00Sep 18$0.11$2.3911%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.37$4.6318%12.51
$92.50$95.00$97.50Sep 18$0.07$2.4311%34.71
$94.00$95.00$96.00Aug 19$0.08$0.9221%11.50
$85.00$90.00$95.00Sep 2$0.81$4.1929%5.17
$80.00$85.00$90.00Sep 2$0.57$4.4321%7.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-3.58, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$81.00$87.001:2Aug 26-$3.58$2.42
$95.00$100.001:2Sep 2-$1.28$3.72
$100.00$105.001:2Sep 2-$0.49$4.51
$90.00$95.001:2Sep 2-$2.41$2.59
$105.00$110.001:2Sep 2-$0.29$4.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Sep 2-$0.24$4.76
$100.00$95.001:2Sep 2-$1.33$3.67
$85.00$80.001:2Sep 25-$0.55$4.45
$94.00$93.001:2Aug 19-$0.19$0.81
$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. 179 found (best yield 5.63%, avg 2.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Oct 2$5.400.399.5%5.63%15.14%160110
$100.00Oct 2$6.950.474.3%7.25%11.55%20427
$102.00Oct 2$6.150.446.4%6.41%12.80%338
$103.00Oct 2$5.850.427.4%6.10%13.53%5265
$104.00Oct 2$5.500.418.5%5.74%14.21%5155
$106.00Oct 2$4.950.3810.6%5.16%15.72%712
$99.00Oct 2$7.250.493.2%7.56%10.82%3710
$98.00Oct 2$7.650.512.2%7.98%10.19%16--
$97.00Oct 2$8.100.531.2%8.45%9.62%644
$107.00Oct 2$4.600.3611.6%4.80%16.40%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 444,560
Total Puts 310,777
Put/Call Ratio 0.70
Net Difference 133,783

Prior's Put/Call Breakdown

Total Calls 421,992
Total Puts 199,666
Put/Call Ratio 0.47
Net Difference 222,326

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