Tour v509
INTC
INTEL CORP
$96.69 -6.58%
$96.60 (-0.09%)🌙
as of 08/18 04:00 PM
(8/18 15:00) ◀
|
Tuesday, August 18, 2026 (4:00pm)
January 2026
|
▶ (8/18 18:39)
◀ 8/18 16:00 ▶

Option Volume

Detail
ℹ
Current (08/18 4:00pm) 868,044
Calls: 511,240 (59%)
Puts: 356,804 (41%)
Prior (08/17) 751,050
Calls: 502,738 (67%)
Puts: 248,312 (33%)
Current vs Prior +15.58%
Calls: +1.69% (Calls)
Puts: +43.69% (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 +14.80%
Calls: +7.28%
Puts: +27.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 4:00pm) $344.37M
Calls: $205.46M (60%)
Puts: $138.91M (40%)
Prior (08/17) $271.20M
Calls: $200.88M (74%)
Puts: $70.32M (26%)
Current vs Prior +26.98%
Calls: +2.28%
Puts: +97.54%
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 +8.21%
Calls: -4.90%
Puts: +35.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 4:00pm) 0.70
Prior (08/17) 0.49
Current vs Prior +41.30%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +19.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 4:00pm) 5,980,425
Calls: 3,005,416 (50%)
Puts: 2,975,009 (50%)
Prior (08/17) 5,884,130
Calls: 2,919,237 (50%)
Puts: 2,964,893 (50%)
Current vs Prior +1.64%
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 3.41% | 5.49%5.49% | 9.24%3.41% | 16.06%
Prior 4.52% | 6.33%6.33% | 9.93%1.02% | 18.00%
Current vs Prior -24.53% | -13.23%-13.23% | -7.02%+233.20% | -10.78%
Prior 7-Day Avg 4.20% | 6.11%4.27% | 8.93%5.71% | 19.63%
Current vs 7-Day Avg -18.82% | -10.14%+28.57% | +3.38%-40.26% | -18.17%
Prior 7-Day Eod 4.52% | 6.33%6.33% | 9.93%1.02% | 18.00%
Current vs 7-Day Eod -24.53% | -13.23%-13.23% | -7.02%+233.20% | -10.78%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.09% | 8.55%
Calls: 5.62% | 11.23%
Puts: 8.55% | 5.88%
Prior 5.85% | 3.05%
Calls: 4.95% | 3.03%
Puts: 6.74% | 3.08%
Current vs Prior +21.20% | +180.33%
Prior 7-Day Avg 8.16% | 6.92%
Calls: 6.13% | 6.49%
Puts: 10.18% | 7.35%
Current vs 7-Day Avg -13.08% | +23.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.70. P/C ratio rising 41% - 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
16:00BULLISHBULLISHBULLISH
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 294 of results (avg 7.4%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 184.154.25$4.202.4%10.3K0.3719.3K
$100.00Sep 185.755.90$5.832.6%5.7K0.4725.9K
$92.50Sep 189.359.65$9.503.2%2960.633.0K
$90.00Sep 1810.8011.15$10.983.2%4540.695.7K
$97.50Sep 186.807.05$6.933.6%2.1K0.521.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1811.9512.25$12.102.5%2090.639.7K
$100.00Sep 188.708.95$8.822.8%1.2K0.5317.8K
$110.00Sep 1815.6016.10$15.853.2%870.7118.5K
$97.50Sep 187.307.55$7.433.4%1.4K0.484.7K
$103.00Aug 216.706.95$6.833.7%3570.833.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.54, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 190.110.12$0.128.3%4.9K0.07722
$103.00Aug 190.080.09$0.0911.1%2.9K0.053.0K
$101.00Aug 190.170.20$0.1915.8%6.4K0.11457
$100.00Aug 190.300.33$0.329.4%23.0K0.172.0K
$99.00Aug 190.490.54$0.529.6%6.4K0.26100
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 190.290.34$0.3215.6%3.3K0.16689
$94.00Aug 190.450.51$0.4812.5%9.5K0.22519
$95.00Aug 190.700.76$0.738.2%11.8K0.312.2K
$88.00Aug 210.250.28$0.2711.1%4.7K0.084.2K
$89.00Aug 210.340.38$0.3611.1%1.5K0.111.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 343 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 1915.9517.35$16.658.4%541.002
$83.00Aug 1912.9514.35$13.6510.3%171.002
$84.00Aug 1911.9513.35$12.6511.1%361.003
$85.00Aug 1910.9512.35$11.6512.0%440.996
$79.00Aug 1916.9518.35$17.657.9%270.992
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 197.709.15$8.4317.2%1531.001.3K
$106.00Aug 198.7010.10$9.4014.9%291.00199
$107.00Aug 1910.0011.10$10.5510.4%41.0089
$108.00Aug 1910.7512.10$11.4311.8%141.00223
$109.00Aug 1911.4013.10$12.2513.9%41.008

Most actively traded options today. High liquidity = easy entry/exit. 700 active (total vol 546.9K, top 23.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 190.300.33$0.329.4%23.0K0.172.0K
$105.00Aug 210.300.33$0.329.4%21.8K0.1125.4K
$98.00Aug 190.780.83$0.816.2%16.5K0.36122
$110.00Sep 182.893.00$2.953.7%14.8K0.2856.9K
$100.00Aug 211.101.19$1.157.8%14.5K0.3118.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 190.700.76$0.738.2%11.8K0.312.2K
$100.00Aug 193.453.85$3.6511.0%9.7K0.834.3K
$96.00Aug 191.031.11$1.077.5%9.6K0.41903
$100.00Aug 214.254.60$4.437.9%9.6K0.6921.0K
$94.00Aug 190.450.51$0.4812.5%9.5K0.22519

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 9.0%, max 19.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Aug 19Oct 272.5%62.6%15.7%27516
$92.50Aug 21Sep 1871.1%62.1%14.4%3574.3K
$95.00Aug 19Oct 270.9%62.6%13.2%2.4K63
$96.00Aug 19Oct 269.1%62.5%10.6%8.3K188
$97.00Aug 19Oct 267.7%62.6%8.2%11.2K227
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 19Oct 274.9%62.7%19.5%3.4K692
$94.00Aug 19Oct 272.5%62.6%15.7%9.6K525
$92.50Aug 21Sep 1871.1%62.1%14.4%1.2K8.3K
$95.00Aug 19Oct 270.9%62.6%13.2%12.0K2.2K
$96.00Aug 19Oct 269.1%62.5%10.6%9.6K924

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 364 found (best R:R 1.17, avg 2.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$95.00Sep 2$2.30$2.70$2.3078%1.17$92.30
$100.00$105.00Sep 2$0.82$4.18$0.8246%5.10$100.82
$100.00$105.00Sep 18$1.63$3.37$1.6347%2.07$101.63
$85.00$89.00Oct 2$2.60$1.40$2.6076%0.54$87.60
$81.00$82.00Sep 4$0.57$0.43$0.5790%0.75$81.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$111.00$110.00Aug 24$0.24$0.76$0.2493%3.17$110.76
$111.00$110.00Aug 26$0.25$0.75$0.2590%3.00$110.75
$97.00$96.00Sep 11$0.22$0.78$0.2248%3.55$96.78
$95.00$94.00Aug 26$0.23$0.77$0.2340%3.35$94.77
$93.00$92.00Aug 26$0.15$0.85$0.1531%5.67$92.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 254 found (best R:R 0.35, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$110.00Sep 2$1.37$1.37$3.6366%0.38$106.37
$107.00$108.00Sep 11$0.37$0.37$0.6369%0.59$107.37
$98.00$99.00Aug 21$0.45$0.45$0.5557%0.82$98.45
$106.00$107.00Aug 31$0.28$0.28$0.7275%0.39$106.28
$112.00$113.00Sep 11$0.24$0.24$0.7678%0.32$112.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Oct 2$1.30$1.30$3.7076%0.35$83.70
$85.00$80.00Sep 2$0.69$0.69$4.3186%0.16$84.31
$89.00$85.00Oct 2$1.38$1.38$2.6269%0.53$87.62
$85.00$80.00Sep 25$1.11$1.11$3.8977%0.29$83.89
$94.00$93.00Aug 26$0.56$0.56$0.4464%1.27$93.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.75, cheapest $4.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$4.8869.3%65.0%
$95.00Aug 19Aug 21$0.9870.9%69.1%
$96.00Aug 19Aug 21$0.9869.1%68.0%
$97.00Aug 19Aug 21$1.0567.7%69.3%
$98.00Aug 19Aug 21$1.0366.3%69.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$4.6269.3%65.0%
$95.00Aug 19Aug 21$0.9270.9%69.1%
$96.00Aug 19Aug 21$0.9769.1%68.0%
$97.00Aug 19Aug 21$1.0367.7%69.3%
$98.00Aug 19Aug 21$1.0166.3%69.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 2.84% of stock, avg 11.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Aug 19$1.23$1.52$2.75$94.25$99.752.84%
$96.00Aug 19$1.78$1.07$2.85$93.15$98.852.95%
$98.00Aug 19$0.81$2.09$2.90$95.10$100.903.00%
$95.00Aug 19$2.45$0.73$3.18$91.82$98.183.29%
$99.00Aug 19$0.52$2.79$3.31$95.69$102.313.42%
$94.00Aug 19$3.18$0.48$3.66$90.34$97.663.79%
$100.00Aug 19$0.32$3.65$3.97$96.03$103.974.11%
$93.00Aug 19$3.95$0.32$4.27$88.73$97.274.42%
$101.00Aug 19$0.19$4.60$4.79$96.21$105.794.95%
$96.00Aug 21$2.76$2.04$4.80$91.20$100.804.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 286 found (cheapest 0.40% of stock, avg 7.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$101.00$92.00Aug 19$0.19$0.20$0.39$91.61$101.39
$101.00$93.00Aug 19$0.19$0.32$0.51$92.49$101.51
$100.00$92.00Aug 19$0.32$0.20$0.52$91.48$100.52
$100.00$93.00Aug 19$0.32$0.32$0.64$92.36$100.64
$101.00$94.00Aug 19$0.19$0.48$0.67$93.33$101.67
$100.00$94.00Aug 19$0.32$0.48$0.80$93.20$100.80
$99.00$92.00Aug 19$0.52$0.20$0.72$91.28$99.72
$99.00$93.00Aug 19$0.52$0.32$0.84$92.16$99.84
$99.00$94.00Aug 19$0.52$0.48$1.00$93.00$100.00
$101.00$95.00Aug 19$0.19$0.73$0.92$94.08$101.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 1.38, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/83105/106Sep 11$0.58$0.4250%1.38$82.42$105.58
85/86106/107Aug 31$0.48$0.5260%0.92$85.52$106.48
81/82106/107Aug 31$0.40$0.6067%0.67$81.60$106.40
90/91106/107Aug 31$0.59$0.4147%1.44$90.41$106.59
87/88105/106Sep 11$0.65$0.3541%1.86$87.35$105.65
83/84106/107Aug 31$0.39$0.6164%0.64$83.61$106.39
85/86102/103Aug 31$0.53$0.4750%1.13$85.47$102.53
86/87106/107Aug 31$0.45$0.5558%0.82$86.55$106.45
84/85106/107Aug 31$0.40$0.6062%0.67$84.60$106.40
89/90106/107Aug 31$0.52$0.4850%1.08$89.48$106.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 204 found (best R:R 12.16, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.38$4.6218%12.16
$95.00$97.50$100.00Sep 18$0.07$2.4311%34.71
$90.00$92.50$95.00Sep 18$0.08$2.4211%30.25
$80.00$85.00$90.00Sep 2$0.41$4.5917%11.20
$94.00$95.00$96.00Aug 19$0.06$0.9419%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.47$4.5318%9.64
$87.50$90.00$92.50Sep 18$0.12$2.3810%19.83
$77.50$80.00$82.50Sep 18$0.07$2.437%34.71
$94.00$95.00$96.00Aug 19$0.09$0.9119%10.11
$95.00$96.00$97.00Aug 19$0.11$0.8922%8.09

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 $-0.20, 170 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Sep 2-$0.86$4.14
$105.00$110.001:2Sep 2-$0.02$4.98
$81.00$87.001:2Aug 26-$4.76$1.24
$110.00$115.001:2Sep 2-$0.21$4.79
$99.00$100.001:2Aug 19-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Sep 2-$0.20$4.80
$95.00$90.001:2Sep 2-$0.20$4.80
$90.00$85.001:2Sep 2-$0.38$4.62
$85.00$80.001:2Sep 25-$0.72$4.28
$93.00$92.001:2Aug 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. 175 found (best yield 6.26%, avg 2.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$103.00Oct 2$6.050.446.5%6.26%12.78%6065
$104.00Oct 2$5.750.427.6%5.95%13.51%5155
$105.00Oct 2$5.400.418.6%5.58%14.18%160110
$106.00Oct 2$5.100.399.6%5.27%14.90%712
$100.00Oct 2$7.100.493.4%7.34%10.77%50427
$97.00Oct 2$8.550.540.3%8.84%9.16%674
$107.00Oct 2$4.800.3810.7%4.96%15.63%34
$99.00Oct 2$7.500.512.4%7.76%10.15%3810
$102.00Oct 2$6.200.465.5%6.41%11.90%338
$98.00Oct 2$7.900.531.4%8.17%9.53%16--

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 511,240
Total Puts 356,804
Put/Call Ratio 0.70
Net Difference 154,436

Prior's Put/Call Breakdown

Total Calls 502,738
Total Puts 248,312
Put/Call Ratio 0.49
Net Difference 254,426

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