Tour v504
INTC
INTEL CORP
$97.71 +0.19%
$97.72 (+0.01%)🌙
as of 08/11 06:47 PM
(8/11 16:00) ◀
|
Tuesday, August 11, 2026 (6:47pm)
January 2026
|
▶ (8/12 10:00)
◀ 8/11 18:47 ▶

Option Volume

Detail
ℹ
Current (08/11) 550,802
Calls: 354,676 (64%)
Puts: 196,126 (36%)
Prior (08/10) 880,456
Calls: 491,921 (56%)
Puts: 388,535 (44%)
Current vs Prior -37.44%
Calls: -27.90% (Calls)
Puts: -49.52% (Puts)
Prior 7-Day Total 4,802,795
Calls: 3,216,712 (67%)
Puts: 1,586,083 (33%)
Prior 7-Day Average 800,465
Calls: 459,530 (67%)
Puts: 226,583 (33%)
Current vs Prior 7-Day Avg -31.19%
Calls: -22.82%
Puts: -13.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $296.93M
Calls: $185.26M (62%)
Puts: $111.67M (38%)
Prior (08/10) $333.06M
Calls: $238.28M (72%)
Puts: $94.77M (28%)
Current vs Prior -10.85%
Calls: -22.25%
Puts: +17.83%
Prior 7-Day Total $2.55B
Calls: $2.05B (80%)
Puts: $500.41M (20%)
Prior 7-Day Average $424.31M
Calls: $292.21M (80%)
Puts: $71.49M (20%)
Current vs Prior 7-Day Avg -30.02%
Calls: -36.60%
Puts: +56.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.55
Prior (08/10) 0.79
Current vs Prior -29.99%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +7.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 4,247,871
Calls: 2,200,900 (52%)
Puts: 2,046,971 (48%)
Prior (08/10) 4,523,511
Calls: 2,315,214 (51%)
Puts: 2,208,297 (49%)
Current vs Prior -6.09%
Prior 7-Day Total 25,912,740
Calls: 13,974,617 (54%)
Puts: 11,938,123 (46%)
Prior 7-Day Average 4,318,790
Calls: 2,329,102 (54%)
Puts: 1,989,687 (46%)
Current vs Prior 7-Day Avg -1.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/12) | Next (08/14)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 3.69% | 6.02%6.02% | 9.40%7.01% | 19.07%
Prior 5.12% | 7.02%7.02% | 10.29%7.98% | 19.82%
Current vs Prior -27.80% | -14.33%-14.33% | -8.65%-12.13% | -3.81%
Prior 7-Day Avg 5.27% | 7.31%5.89% | 10.71%11.21% | 23.39%
Current vs 7-Day Avg -29.86% | -17.72%+2.21% | -12.25%-37.44% | -18.49%
Prior 7-Day Eod 5.12% | 7.02%7.02% | 10.29%7.98% | 19.82%
Current vs 7-Day Eod -27.80% | -14.33%-14.33% | -8.65%-12.13% | -3.81%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.25% | 5.93%
Calls: 6.35% | 6.56%
Puts: 8.14% | 5.30%
Prior 6.20% | 5.84%
Calls: 4.90% | 5.80%
Puts: 7.50% | 5.88%
Current vs Prior +16.94% | +1.54%
Prior 7-Day Avg 7.68% | 8.33%
Calls: 7.20% | 9.76%
Puts: 8.16% | 6.90%
Current vs 7-Day Avg -5.62% | -28.84%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($185.26M). Bullish P/C ratio of 0.55. P/C ratio dropping 30% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 327 of results (avg 6.6%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 142.512.57$2.542.4%17.8K0.491.7K
$90.00Sep 1812.8013.15$12.982.7%1960.695.5K
$100.00Sep 258.658.90$8.782.8%780.52621
$100.00Aug 120.670.69$0.682.9%24.4K0.283.7K
$100.00Sep 187.657.90$7.783.2%2.0K0.5128.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 189.559.85$9.703.1%1.3K0.4916.3K
$105.00Sep 1812.6513.10$12.883.5%680.588.2K
$100.00Aug 215.605.80$5.703.5%1.5K0.5624.9K
$95.00Sep 186.857.10$6.983.6%5030.4124.4K
$110.00Sep 1816.1016.70$16.403.7%310.6518.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.57, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 120.070.08$0.0812.5%9.0K0.0417.7K
$104.00Aug 120.110.12$0.128.3%3.5K0.071.9K
$103.00Aug 120.180.20$0.1910.5%6.9K0.10865
$102.00Aug 120.290.33$0.3112.9%2.7K0.155.2K
$101.00Aug 120.450.47$0.464.3%5.4K0.211.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 120.130.15$0.1414.3%2.5K0.071.6K
$90.00Aug 120.050.06$0.0616.7%6.0K0.032.2K
$93.00Aug 120.220.25$0.2412.5%2.7K0.121.6K
$94.00Aug 120.340.39$0.3713.5%6.7K0.171.0K
$95.00Aug 120.540.58$0.567.1%6.5K0.242.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 264 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 1218.0519.35$18.707.0%121.003
$80.00Aug 1217.0518.35$17.707.3%101.0060
$81.00Aug 1216.0517.35$16.707.8%81.003
$82.00Aug 1215.0516.35$15.708.3%161.001
$83.00Aug 1214.0515.35$14.708.8%181.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 1218.6520.00$19.337.0%41.00--
$110.00Aug 1211.6513.00$12.3310.9%40.99--
$117.00Aug 1418.8519.80$19.334.9%20.99--
$108.00Aug 129.7011.00$10.3512.6%120.9814
$115.00Aug 1416.9017.80$17.355.2%100.98--

Most actively traded options today. High liquidity = easy entry/exit. 658 active (total vol 357.0K, top 24.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 120.670.69$0.682.9%24.4K0.283.7K
$98.00Aug 142.512.57$2.542.4%17.8K0.491.7K
$98.00Aug 121.381.44$1.414.3%16.3K0.481.6K
$105.00Sep 185.856.10$5.984.2%13.1K0.425.9K
$99.00Aug 120.971.01$0.994.0%10.2K0.385.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 120.810.93$0.8713.8%11.5K0.335.7K
$94.00Aug 120.340.39$0.3713.5%6.7K0.171.0K
$95.00Aug 141.451.56$1.517.3%6.6K0.334.0K
$95.00Aug 120.540.58$0.567.1%6.5K0.242.9K
$90.00Aug 120.050.06$0.0616.7%6.0K0.032.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 14.2%, max 19.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Aug 12Sep 2580.9%67.7%19.6%3.4K142
$94.00Aug 12Sep 2581.4%68.2%19.4%32698
$98.00Aug 12Sep 2579.9%67.3%18.6%16.3K1.6K
$95.00Aug 12Sep 2580.1%67.7%18.2%741198
$92.50Aug 14Sep 1878.1%67.3%16.1%2653.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Aug 12Sep 2580.9%67.7%19.6%11.6K5.7K
$94.00Aug 12Sep 2581.4%68.2%19.4%6.7K1.0K
$98.00Aug 12Sep 2579.9%67.3%18.6%1.9K1.2K
$95.00Aug 12Sep 2580.1%67.7%18.2%6.6K2.9K
$92.50Aug 14Sep 1878.1%67.3%16.1%8655.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 369 found (best R:R 1.78, avg 2.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$105.00Sep 18$1.80$3.20$1.8050%1.78$101.80
$105.00$110.00Sep 18$1.40$3.60$1.4042%2.57$106.40
$100.00$105.00Aug 26$1.34$3.66$1.3444%2.73$101.34
$85.00$89.00Sep 25$2.56$1.44$2.5676%0.56$87.56
$102.00$103.00Sep 11$0.10$0.90$0.1045%9.00$102.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$80.00Aug 26$0.27$4.73$0.2713%17.52$84.73
$91.00$90.00Sep 11$0.18$0.82$0.1832%4.56$90.82
$104.00$103.00Aug 17$0.65$0.35$0.6576%0.54$103.35
$100.00$98.00Aug 24$0.93$1.07$0.9355%1.15$99.07
$94.00$93.00Sep 11$0.30$0.70$0.3038%2.33$93.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 2.03, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$99.00$100.00Aug 24$0.86$0.86$0.1451%6.14$99.86
$114.00$115.00Sep 11$0.46$0.46$0.5474%0.85$114.46
$101.00$102.00Sep 11$0.65$0.65$0.3553%1.86$101.65
$106.00$107.00Aug 24$0.44$0.44$0.5672%0.79$106.44
$110.00$111.00Aug 24$0.35$0.35$0.6580%0.54$110.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.00$86.00Sep 11$0.67$0.67$0.3375%2.03$86.33
$89.00$88.00Sep 11$0.71$0.71$0.2972%2.45$88.29
$85.00$80.00Sep 25$1.32$1.32$3.6876%0.36$83.68
$85.00$84.00Sep 11$0.52$0.52$0.4879%1.08$84.48
$94.00$93.00Aug 24$0.66$0.66$0.3464%1.94$93.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.71, cheapest $1.03)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Aug 12Aug 14$1.0580.9%76.8%
$98.00Aug 12Aug 14$1.1379.9%77.2%
$99.00Aug 12Aug 14$1.1179.3%77.2%
$97.00Aug 12Aug 14$1.1678.3%76.5%
$97.50Aug 21Sep 18$4.3068.6%67.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Aug 12Aug 14$1.0380.9%76.8%
$98.00Aug 12Aug 14$1.1179.9%77.2%
$99.00Aug 12Aug 14$1.0679.3%77.2%
$97.00Aug 12Aug 14$1.1278.3%76.5%
$97.50Aug 21Sep 18$4.0268.6%67.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 3.17% of stock, avg 11.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Aug 12$1.89$1.21$3.10$93.90$100.103.17%
$98.00Aug 12$1.41$1.72$3.13$94.87$101.133.20%
$99.00Aug 12$0.99$2.34$3.33$95.67$102.333.41%
$96.00Aug 12$2.53$0.87$3.40$92.60$99.403.48%
$100.00Aug 12$0.68$3.01$3.69$96.31$103.693.78%
$95.00Aug 12$3.25$0.56$3.81$91.19$98.813.90%
$101.00Aug 12$0.46$3.78$4.24$96.76$105.244.34%
$94.00Aug 12$4.08$0.37$4.45$89.55$98.454.55%
$102.00Aug 12$0.31$4.57$4.88$97.12$106.884.99%
$93.00Aug 12$4.93$0.24$5.17$87.83$98.175.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.56% of stock, avg 8.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$93.00Aug 12$0.31$0.24$0.55$92.45$102.55
$102.00$94.00Aug 12$0.31$0.37$0.68$93.32$102.68
$101.00$93.00Aug 12$0.46$0.24$0.70$92.30$101.70
$101.00$94.00Aug 12$0.46$0.37$0.83$93.17$101.83
$102.00$95.00Aug 12$0.31$0.56$0.87$94.13$102.87
$101.00$95.00Aug 12$0.46$0.56$1.02$93.98$102.02
$100.00$93.00Aug 12$0.68$0.24$0.92$92.08$100.92
$100.00$94.00Aug 12$0.68$0.37$1.05$92.95$101.05
$100.00$95.00Aug 12$0.68$0.56$1.24$93.76$101.24
$102.00$96.00Aug 12$0.31$0.87$1.18$94.82$103.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 253 found (best R:R 4.56, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
91/92110/111Aug 24$0.82$0.1851%4.56$91.18$110.82
90/91106/107Aug 24$0.85$0.1547%5.67$90.15$106.85
90/91110/111Aug 24$0.76$0.2455%3.17$90.24$110.76
91/92105/106Aug 24$0.88$0.1240%7.33$91.12$105.88
90/91105/106Aug 24$0.82$0.1844%4.56$90.18$105.82
92/93106/107Aug 24$0.80$0.2040%4.00$92.20$106.80
91/92108/109Sep 11$0.88$0.1231%7.33$91.12$108.88
92/93110/111Aug 24$0.71$0.2948%2.45$92.29$110.71
81/82108/109Sep 11$0.68$0.3249%2.13$81.32$108.68
87/88106/107Aug 24$0.62$0.3854%1.63$87.38$106.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 9.64, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$95.00$100.00Aug 26$0.47$4.5332%9.64
$100.00$105.00$110.00Aug 26$0.42$4.5822%10.90
$80.00$85.00$90.00Sep 4$0.32$4.6818%14.63
$105.00$110.00$115.00Sep 18$0.27$4.7314%17.52
$95.00$97.50$100.00Sep 18$0.05$2.459%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.34$4.6616%13.71
$90.00$92.50$95.00Sep 18$0.08$2.429%30.25
$95.00$97.50$100.00Sep 18$0.08$2.429%30.25
$87.50$90.00$92.50Sep 18$0.10$2.409%24.00
$106.00$108.00$110.00Sep 11$0.05$1.956%39.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-2.35, 144 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$93.001:2Aug 24-$2.35$4.65
$95.00$100.001:2Aug 26-$1.24$3.76
$100.00$105.001:2Aug 26-$1.29$3.71
$105.00$110.001:2Aug 26-$0.79$4.21
$90.00$95.001:2Aug 26-$3.50$1.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$117.00$110.001:2Aug 12-$5.33$1.67
$100.00$95.001:2Aug 26-$0.63$4.37
$95.00$90.001:2Aug 26$0.00$5.00
$87.00$85.001:2Aug 24-$0.08$1.92
$85.00$80.001:2Aug 26-$0.34$4.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 182 found (best yield 8.85%, avg 2.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 25$8.650.522.3%8.85%11.20%78621
$106.00Sep 25$6.350.428.5%6.50%14.98%196
$105.00Sep 25$6.600.447.5%6.75%14.22%4670
$107.00Sep 25$6.000.419.5%6.14%15.65%273
$103.00Sep 25$7.300.475.4%7.47%12.89%2693
$104.00Sep 25$6.950.456.4%7.11%13.55%1--
$108.00Sep 25$5.750.3910.5%5.88%16.42%44
$101.00Sep 25$8.100.503.4%8.29%11.66%1318
$109.00Sep 25$5.450.3811.6%5.58%17.13%1010
$102.00Sep 25$7.650.484.4%7.83%12.22%2230

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 354,676
Total Puts 196,126
Put/Call Ratio 0.55
Net Difference 158,550

Prior's Put/Call Breakdown

Total Calls 491,921
Total Puts 388,535
Put/Call Ratio 0.79
Net Difference 103,386

Prior 7-Day Put/Call Summary

Total Calls 3,216,712
Total Puts 1,586,083
Average Put/Call Ratio 0.51
Ratio Trend Falling

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