Tour v502
INTC
INTEL CORP
$97.66 +0.14%
(8/10 18:45) ◀
|
Tuesday, August 11, 2026 (10:00am)
January 2026
|
▶ (8/11 11:00)
◀ 8/11 10:00 ▶

Option Volume

Detail
ℹ
Current (08/11 10:00am) 98,643
Calls: 67,537 (68%)
Puts: 31,106 (32%)
Prior (08/10) 201,300
Calls: 95,171 (47%)
Puts: 106,129 (53%)
Current vs Prior -51.00%
Calls: -29.04% (Calls)
Puts: -70.69% (Puts)
Prior 7-Day Total 5,420,508
Calls: 3,647,361 (67%)
Puts: 1,773,147 (33%)
Prior 7-Day Average 774,358
Calls: 521,051 (67%)
Puts: 253,306 (33%)
Current vs Prior 7-Day Avg -87.26%
Calls: -87.04%
Puts: -87.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 10:00am) $35.09M
Calls: $26.12M (74%)
Puts: $8.97M (26%)
Prior (08/10) $44.90M
Calls: $25.49M (57%)
Puts: $19.41M (43%)
Current vs Prior -21.85%
Calls: +2.49%
Puts: -53.80%
Prior 7-Day Total $2.86B
Calls: $2.19B (77%)
Puts: $668.71M (23%)
Prior 7-Day Average $408.76M
Calls: $313.23M (77%)
Puts: $95.53M (23%)
Current vs Prior 7-Day Avg -91.42%
Calls: -91.66%
Puts: -90.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 10:00am) 0.46
Prior (08/10) 1.12
Current vs Prior -58.70%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -8.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 10:00am) 5,622,901
Calls: 2,775,983 (49%)
Puts: 2,846,918 (51%)
Prior (08/10) 5,469,221
Calls: 2,722,349 (50%)
Puts: 2,746,872 (50%)
Current vs Prior +2.81%
Prior 7-Day Total 39,057,386
Calls: 19,702,837 (50%)
Puts: 19,354,549 (50%)
Prior 7-Day Average 5,579,626
Calls: 2,814,691 (50%)
Puts: 2,764,935 (50%)
Current vs Prior 7-Day Avg +0.78%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/12) | Next (08/14)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 4.33% | 6.45%6.45% | 9.86%7.47% | 19.61%
Prior 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs Prior +3.60% | -2.27%+490.75% | +17.78%-19.42% | -12.04%
Prior 7-Day Avg 5.32% | 7.50%4.94% | 10.74%13.21% | 24.42%
Current vs 7-Day Avg -18.60% | -13.94%+30.59% | -8.18%-43.42% | -19.71%
Prior 7-Day Eod 4.18% | 6.60%7.02% | 10.29%7.98% | 19.82%
Current vs 7-Day Eod +3.60% | -2.27%-8.16% | -4.13%-6.30% | -1.07%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.50% | 8.12%
Calls: 3.67% | 6.25%
Puts: 7.32% | 10.00%
Prior 11.25% | 11.91%
Calls: 5.02% | 13.31%
Puts: 17.48% | 10.51%
Current vs Prior -51.11% | -31.82%
Prior 7-Day Avg 7.80% | 9.49%
Calls: 7.77% | 10.86%
Puts: 7.84% | 8.12%
Current vs 7-Day Avg -29.53% | -14.45%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($26.12M). Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (67,537 calls vs 31,106 puts). P/C ratio dropping 59% - 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 NEUTRAL
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHNEUTRALBULLISH
11:00BULLISHNEUTRALBULLISH
10:35BULLISHNEUTRALMIXED
10:30BULLISHNEUTRALMIXED
10:25BULLISHNEUTRALMIXED
10:20BULLISHNEUTRALMIXED
10:15BULLISHNEUTRALMIXED
10:10BULLISHNEUTRALMIXED
10:05BULLISHBEARISHBEARISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBEARISHBEARISH
09:50BULLISHNEUTRALMIXED
09:45BULLISHNEUTRALBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 312 of results (avg 7.1%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1810.2510.50$10.382.4%550.5910.0K
$97.50Sep 189.009.25$9.132.7%520.551.7K
$102.00Aug 141.311.35$1.333.0%3460.292.8K
$99.00Aug 121.261.30$1.283.1%3.0K0.405.0K
$98.00Aug 121.661.72$1.693.6%4.3K0.481.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 187.157.35$7.252.8%2050.4124.4K
$105.00Sep 1813.0013.40$13.203.0%290.588.2K
$100.00Sep 189.8510.20$10.023.5%770.4916.3K
$115.00Sep 1820.2521.00$20.633.6%20.722.3K
$94.00Aug 212.862.97$2.923.8%180.35690

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.61, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 140.150.18$0.1618.8%1300.052.6K
$105.00Aug 120.160.19$0.1816.7%1.6K0.0817.7K
$110.00Aug 140.250.26$0.263.8%8670.0714.6K
$109.00Aug 140.280.34$0.3119.4%9620.091.0K
$103.00Aug 120.340.39$0.3713.5%9960.15865
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 140.120.14$0.1315.4%1060.044.1K
$85.00Aug 170.200.24$0.2218.2%600.0684
$88.00Aug 140.270.30$0.2910.3%2150.082.1K
$80.00Aug 210.270.30$0.2910.3%3200.0515.9K
$93.00Aug 120.350.39$0.3710.8%1.4K0.151.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 273 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 1217.6019.20$18.408.7%11.003
$80.00Aug 1216.7018.20$17.458.6%11.0060
$81.00Aug 1215.7016.85$16.277.1%41.003
$82.00Aug 1214.7016.15$15.439.4%51.001
$83.00Aug 1213.7015.15$14.4310.0%11.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 1218.8020.30$19.557.7%41.002
$114.00Aug 1215.8518.20$17.0213.8%--0.9921
$110.00Aug 1212.1012.85$12.486.0%40.9913
$112.00Aug 1213.8516.20$15.0215.6%--0.9910
$113.00Aug 1214.8517.20$16.0214.7%--0.9921

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 82.1K, top 8.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 120.941.00$0.976.2%8.3K0.323.7K
$98.00Aug 121.661.72$1.693.6%4.3K0.481.6K
$99.00Aug 121.261.30$1.283.1%3.0K0.405.0K
$105.00Aug 140.690.75$0.728.3%2.8K0.188.9K
$113.00Aug 210.730.86$0.8016.2%2.6K0.145.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 121.081.18$1.138.8%3.0K0.355.7K
$95.00Aug 120.760.86$0.8112.3%2.8K0.282.9K
$90.00Aug 120.090.11$0.1020.0%2.1K0.052.2K
$93.00Aug 120.350.39$0.3710.8%1.4K0.151.6K
$94.00Aug 120.520.62$0.5717.5%9380.211.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 30.7%, max 129.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 12Aug 28166.1%73.4%126.3%113
$81.00Aug 12Aug 28140.7%72.2%94.8%422
$80.00Aug 12Sep 18130.9%70.0%86.8%85.5K
$116.00Aug 12Sep 25121.9%73.2%66.7%275
$83.00Aug 12Aug 28118.2%71.4%65.6%1153
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 12Sep 11166.0%72.4%129.3%2150
$81.00Aug 12Sep 11140.7%69.2%103.3%102569
$80.00Aug 12Sep 25130.9%69.5%88.2%451.1K
$83.00Aug 12Sep 11118.2%68.6%72.3%3307
$82.00Aug 12Sep 11107.9%69.6%54.9%--224

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 372 found (best R:R 17.18, avg 2.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Aug 24$0.29$4.71$0.2916.24$110.29
$113.00$115.00Aug 19$0.13$1.87$0.1314.38$113.13
$116.00$117.00Aug 28$0.10$0.90$0.109.00$116.10
$106.00$107.00Aug 14$0.11$0.89$0.118.09$106.11
$109.00$110.00Aug 17$0.11$0.89$0.118.09$109.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$83.00Aug 17$0.11$1.89$0.1117.18$84.89
$82.00$80.00Aug 21$0.13$1.87$0.1314.38$81.87
$92.00$91.00Aug 12$0.10$0.90$0.109.00$91.90
$89.00$88.00Aug 14$0.10$0.90$0.109.00$88.90
$81.00$80.00Aug 28$0.10$0.90$0.109.00$80.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 484 found (best R:R 40.67, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 17$4.88$4.88$0.1240.67$84.88
$88.00$89.00Aug 21$0.90$0.90$0.109.00$88.90
$85.00$90.00Aug 17$4.43$4.43$0.577.77$89.43
$84.00$85.00Aug 21$0.88$0.88$0.127.33$84.88
$84.00$85.00Aug 14$0.87$0.87$0.136.69$84.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$111.00Aug 17$3.75$3.75$0.2515.00$111.25
$110.00$105.00Aug 19$4.62$4.62$0.3812.16$105.38
$105.00$104.00Aug 14$0.89$0.89$0.118.09$104.11
$112.00$110.00Aug 28$1.75$1.75$0.257.00$110.25
$103.00$102.00Aug 19$0.87$0.87$0.136.69$102.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.81, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$116.00Aug 12Aug 14$0.05121.9%88.8%
$115.00Aug 12Aug 14$0.07112.5%88.7%
$114.00Aug 12Aug 14$0.08107.2%87.2%
$80.00Aug 12Aug 14$0.10130.9%94.4%
$113.00Aug 12Aug 14$0.10108.8%86.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 12Aug 14$0.06118.2%88.5%
$84.00Aug 12Aug 14$0.08106.4%87.2%
$106.00Aug 12Aug 14$0.0886.4%82.2%
$85.00Aug 12Aug 14$0.1198.7%85.5%
$86.00Aug 12Aug 14$0.1695.0%84.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 271 found (cheapest 3.81% of stock, avg 13.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Aug 12$2.18$1.54$3.72$93.28$100.723.81%
$98.00Aug 12$1.69$2.05$3.74$94.26$101.743.83%
$96.00Aug 12$2.76$1.13$3.89$92.11$99.893.98%
$99.00Aug 12$1.28$2.64$3.92$95.08$102.924.01%
$95.00Aug 12$3.40$0.81$4.21$90.79$99.214.31%
$100.00Aug 12$0.97$3.35$4.32$95.68$104.324.42%
$94.00Aug 12$4.18$0.57$4.75$89.25$98.754.86%
$101.00Aug 12$0.72$4.08$4.80$96.20$105.804.92%
$102.00Aug 12$0.52$4.82$5.34$96.66$107.345.47%
$93.00Aug 12$5.00$0.37$5.37$87.63$98.375.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 267 found (cheapest 0.91% of stock, avg 8.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$93.00Aug 12$0.52$0.37$0.89$92.11$102.89
$101.00$93.00Aug 12$0.72$0.37$1.09$91.91$102.09
$102.00$94.00Aug 12$0.52$0.57$1.09$92.91$103.09
$101.00$94.00Aug 12$0.72$0.57$1.29$92.71$102.29
$102.00$95.00Aug 12$0.52$0.81$1.33$93.67$103.33
$100.00$93.00Aug 12$0.97$0.37$1.34$91.66$101.34
$101.00$95.00Aug 12$0.72$0.81$1.53$93.47$102.53
$100.00$94.00Aug 12$0.97$0.57$1.54$92.46$101.54
$99.00$93.00Aug 12$1.28$0.37$1.65$91.35$100.65
$102.00$96.00Aug 12$0.52$1.13$1.65$94.35$103.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 401 found (best R:R 12.16, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8285/88Sep 18$2.31$0.1912.16$80.19$87.31
90/9295/98Sep 18$2.28$0.2210.36$90.22$97.28
88/9092/95Sep 18$2.27$0.239.87$87.73$94.77
81/8292/93Sep 11$0.90$0.109.00$81.10$92.90
92/9598/100Sep 18$2.25$0.259.00$92.75$99.75
89/9096/97Sep 25$0.90$0.109.00$89.10$96.90
90/9195/96Aug 17$0.89$0.118.09$90.11$95.89
92/9397/98Aug 19$0.89$0.118.09$92.11$97.89
95/9698/99Aug 19$0.89$0.118.09$95.11$98.89
93/9497/98Aug 24$0.89$0.118.09$93.11$97.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 178 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Sep 18$0.05$2.4549.00
$90.00$92.50$95.00Sep 18$0.05$2.4549.00
$105.00$110.00$115.00Sep 18$0.19$4.8125.32
$92.50$95.00$97.50Sep 18$0.10$2.4024.00
$95.00$97.50$100.00Sep 18$0.12$2.3819.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.06$2.4440.67
$90.00$92.50$95.00Sep 18$0.09$2.4126.78
$87.50$90.00$92.50Sep 18$0.11$2.3921.73
$100.00$105.00$110.00Sep 18$0.22$4.7821.73
$101.00$102.00$103.00Aug 14$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-0.07, 121 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$95.001:2Aug 24-$0.07$8.93
$110.00$115.001:2Aug 24-$0.64$4.36
$110.00$115.001:2Sep 18-$2.42$2.58
$115.00$117.001:2Aug 17-$0.11$1.89
$113.00$115.001:2Aug 19-$0.24$1.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 26-$0.31$4.69
$85.00$80.001:2Sep 25-$1.14$3.86
$85.00$83.001:2Aug 17$0.00$2.00
$93.00$90.001:2Aug 24-$1.08$1.92
$82.00$80.001:2Aug 19-$0.14$1.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 9.73%, avg 2.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Sep 25$9.500.540.3%9.73%10.08%415
$99.00Sep 25$8.750.531.4%8.96%10.33%--51
$100.00Sep 25$8.650.512.4%8.86%11.25%10621
$101.00Sep 25$8.200.493.4%8.40%11.82%118
$100.00Sep 18$7.850.502.4%8.04%10.43%52128.5K
$98.00Sep 11$7.650.530.3%7.83%8.18%1972
$102.00Sep 25$7.600.484.4%7.78%12.23%--30
$103.00Sep 25$7.500.475.5%7.68%13.15%1743
$104.00Sep 25$6.900.456.5%7.07%13.56%--10
$98.00Sep 4$6.800.530.3%6.96%7.31%867

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 67,537
Total Puts 31,106
Put/Call Ratio 0.46
Net Difference 36,431

Prior's Put/Call Breakdown

Total Calls 95,171
Total Puts 106,129
Put/Call Ratio 1.12
Net Difference -10,958

Prior 7-Day Put/Call Summary

Total Calls 3,647,361
Total Puts 1,773,147
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