Tour v502
INTC
INTEL CORP
$97.30 -0.23%
(8/11 10:00) ◀
|
Tuesday, August 11, 2026 (11:00am)
January 2026
|
▶ (8/11 12:00)
◀ 8/11 11:00 ▶

Option Volume

Detail
ℹ
Current (08/11 11:00am) 237,969
Calls: 163,276 (69%)
Puts: 74,693 (31%)
Prior (08/10) 335,772
Calls: 174,086 (52%)
Puts: 161,686 (48%)
Current vs Prior -29.13%
Calls: -6.21% (Calls)
Puts: -53.80% (Puts)
Prior 7-Day Total 5,547,969
Calls: 3,650,366 (66%)
Puts: 1,897,603 (34%)
Prior 7-Day Average 792,567
Calls: 521,480 (66%)
Puts: 271,086 (34%)
Current vs Prior 7-Day Avg -69.97%
Calls: -68.69%
Puts: -72.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 11:00am) $127.49M
Calls: $77.84M (61%)
Puts: $49.64M (39%)
Prior (08/10) $91.39M
Calls: $54.39M (60%)
Puts: $37.00M (40%)
Current vs Prior +39.50%
Calls: +43.13%
Puts: +34.17%
Prior 7-Day Total $2.87B
Calls: $2.21B (77%)
Puts: $661.67M (23%)
Prior 7-Day Average $409.65M
Calls: $315.13M (77%)
Puts: $94.52M (23%)
Current vs Prior 7-Day Avg -68.88%
Calls: -75.30%
Puts: -47.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 11:00am) 0.46
Prior (08/10) 0.93
Current vs Prior -50.75%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -15.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 11:00am) 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 39,034,872
Calls: 19,629,070 (50%)
Puts: 19,405,802 (50%)
Prior 7-Day Average 5,576,410
Calls: 2,804,152 (50%)
Puts: 2,772,257 (50%)
Current vs Prior 7-Day Avg +0.83%
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 4.11% | 6.42%6.42% | 9.76%7.33% | 19.35%
Prior 5.12% | 7.02%7.02% | 10.29%7.98% | 19.82%
Current vs Prior -19.66% | -8.55%-8.55% | -5.07%-8.15% | -2.37%
Prior 7-Day Avg 5.32% | 7.49%5.21% | 10.67%11.96% | 23.63%
Current vs 7-Day Avg -22.78% | -14.25%+23.17% | -8.46%-38.73% | -18.12%
Prior 7-Day Eod 5.12% | 7.02%7.02% | 10.29%7.98% | 19.82%
Current vs 7-Day Eod -19.66% | -8.55%-8.55% | -5.07%-8.15% | -2.37%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.25% | 6.40%
Calls: 6.28% | 6.45%
Puts: 6.22% | 6.35%
Prior 6.20% | 5.84%
Calls: 4.90% | 5.80%
Puts: 7.50% | 5.88%
Current vs Prior +0.81% | +9.59%
Prior 7-Day Avg 8.21% | 8.71%
Calls: 7.95% | 9.71%
Puts: 8.47% | 7.70%
Current vs 7-Day Avg -23.91% | -26.51%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($77.84M). Extreme bullish P/C ratio of 0.46 - heavy call buying (163,276 calls vs 74,693 puts). P/C ratio dropping 51% - 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
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 425 of results (avg 6.3%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 186.056.20$6.132.4%11.2K0.425.9K
$87.50Sep 1814.2014.60$14.402.8%180.73778
$115.00Sep 183.553.65$3.602.8%5510.289.9K
$100.00Aug 213.503.60$3.552.8%3.2K0.4418.2K
$82.50Sep 1817.6518.20$17.923.1%--0.81367
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1820.5020.90$20.701.9%80.722.3K
$90.00Sep 185.005.10$5.052.0%7480.3221.0K
$100.00Sep 1810.0010.20$10.102.0%1290.5016.3K
$110.00Sep 1816.6017.00$16.802.4%200.6518.3K
$97.50Sep 188.508.75$8.632.9%1450.463.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.54, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 120.070.08$0.0812.5%2400.04909
$115.00Aug 140.070.08$0.0812.5%1410.033.5K
$105.00Aug 120.100.12$0.1118.2%3.3K0.0617.7K
$111.00Aug 140.160.19$0.1816.7%810.06799
$104.00Aug 120.170.20$0.1915.8%1.9K0.091.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 140.100.11$0.119.1%8190.044.1K
$80.00Aug 190.160.18$0.1711.8%140.04152
$87.00Aug 140.190.20$0.205.0%2040.062.0K
$92.00Aug 120.210.23$0.229.1%7030.101.6K
$88.00Aug 140.250.29$0.2714.8%5280.082.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 282 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 1214.8015.80$15.306.5%141.001
$83.00Aug 1213.9514.90$14.436.6%131.003
$85.00Aug 1212.1512.85$12.505.6%141.00266
$78.00Aug 1419.1019.95$19.524.4%--1.0083
$80.00Aug 1216.8017.90$17.356.3%81.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 129.2510.30$9.7810.7%201.0021
$108.00Aug 1210.1011.20$10.6510.3%121.0014
$109.00Aug 1210.8512.70$11.7715.7%--1.0012
$110.00Aug 1212.2013.25$12.738.2%41.0013
$111.00Aug 1212.5514.75$13.6516.1%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 558 active (total vol 173.9K, top 15.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 120.780.81$0.803.8%15.6K0.293.7K
$98.00Aug 142.532.64$2.594.2%11.8K0.481.7K
$105.00Sep 186.056.20$6.132.4%11.2K0.425.9K
$98.00Aug 121.431.55$1.498.1%8.9K0.461.6K
$100.00Aug 141.761.87$1.826.0%5.3K0.387.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 121.071.15$1.117.2%5.1K0.365.7K
$95.00Aug 120.740.80$0.777.8%4.0K0.282.9K
$95.00Aug 141.751.81$1.783.4%3.9K0.354.0K
$90.00Aug 120.070.10$0.0933.3%2.2K0.042.2K
$94.00Aug 120.500.53$0.525.8%2.1K0.211.0K

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 29.0%, max 134.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 12Aug 28161.4%73.1%120.9%813
$81.00Aug 12Aug 28138.0%71.9%91.8%822
$80.00Aug 12Sep 25131.6%69.4%89.6%6961
$78.00Aug 12Aug 17158.4%85.7%84.9%154
$116.00Aug 12Sep 25121.6%73.0%66.7%3675
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 12Sep 11161.4%69.0%134.1%2150
$78.00Aug 12Sep 11158.4%69.2%128.9%6301
$81.00Aug 12Sep 11138.0%68.6%101.1%202569
$80.00Aug 12Sep 25131.6%69.4%89.6%651.1K
$84.00Aug 12Sep 11116.6%68.0%71.5%7234

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 378 found (best R:R 14.38, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$115.00Aug 19$0.14$1.86$0.1413.29$113.14
$107.00$108.00Aug 14$0.10$0.90$0.109.00$107.10
$109.00$110.00Aug 17$0.10$0.90$0.109.00$109.10
$113.00$114.00Aug 21$0.10$0.90$0.109.00$113.10
$109.00$110.00Aug 24$0.10$0.90$0.109.00$109.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$80.00Aug 21$0.13$1.87$0.1314.38$81.87
$85.00$80.00Aug 26$0.52$4.48$0.528.62$84.48
$81.00$80.00Aug 28$0.11$0.89$0.118.09$80.89
$79.00$78.00Sep 4$0.11$0.89$0.118.09$78.89
$93.00$92.00Aug 12$0.12$0.88$0.127.33$92.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 495 found (best R:R 19.00, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.00Sep 11$1.85$1.85$0.1512.33$81.85
$85.00$88.00Aug 17$2.73$2.73$0.2710.11$87.73
$78.00$80.00Aug 17$1.77$1.77$0.237.70$79.77
$91.00$92.00Aug 12$0.88$0.88$0.127.33$91.88
$87.00$88.00Aug 14$0.88$0.88$0.127.33$87.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$112.00$110.00Aug 28$1.90$1.90$0.1019.00$110.10
$101.00$100.00Aug 19$0.88$0.88$0.127.33$100.12
$114.00$111.00Sep 4$2.62$2.62$0.386.89$111.38
$108.00$107.00Aug 12$0.87$0.87$0.136.69$107.13
$104.00$103.00Aug 14$0.87$0.87$0.136.69$103.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.80, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 12Aug 14$0.07110.9%88.3%
$86.00Aug 12Aug 14$0.0891.2%81.0%
$114.00Aug 12Aug 14$0.09105.8%87.7%
$85.00Aug 12Aug 14$0.1087.5%81.9%
$113.00Aug 12Aug 14$0.10105.0%86.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 12Aug 14$0.05116.6%83.7%
$112.00Aug 12Aug 14$0.0588.5%86.4%
$111.00Aug 12Aug 14$0.0889.5%85.0%
$85.00Aug 12Aug 14$0.1087.5%81.9%
$86.00Aug 12Aug 14$0.1391.2%81.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 279 found (cheapest 3.57% of stock, avg 13.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Aug 12$1.91$1.56$3.47$93.53$100.473.57%
$98.00Aug 12$1.49$2.09$3.58$94.42$101.583.68%
$96.00Aug 12$2.51$1.11$3.62$92.38$99.623.72%
$99.00Aug 12$1.10$2.73$3.83$95.17$102.833.94%
$95.00Aug 12$3.18$0.77$3.95$91.05$98.954.06%
$100.00Aug 12$0.80$3.43$4.23$95.77$104.234.35%
$94.00Aug 12$3.95$0.52$4.47$89.53$98.474.59%
$101.00Aug 12$0.57$4.15$4.72$96.28$105.724.85%
$93.00Aug 12$4.78$0.34$5.12$87.88$98.125.26%
$102.00Aug 12$0.41$5.00$5.41$96.59$107.415.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 271 found (cheapest 0.77% of stock, avg 8.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$93.00Aug 12$0.41$0.34$0.75$92.25$102.75
$101.00$93.00Aug 12$0.57$0.34$0.91$92.09$101.91
$102.00$94.00Aug 12$0.41$0.52$0.93$93.07$102.93
$101.00$94.00Aug 12$0.57$0.52$1.09$92.91$102.09
$100.00$93.00Aug 12$0.80$0.34$1.14$91.86$101.14
$102.00$95.00Aug 12$0.41$0.77$1.18$93.82$103.18
$100.00$94.00Aug 12$0.80$0.52$1.32$92.68$101.32
$101.00$95.00Aug 12$0.57$0.77$1.34$93.66$102.34
$99.00$93.00Aug 12$1.10$0.34$1.44$91.56$100.44
$102.00$96.00Aug 12$0.41$1.11$1.52$94.48$103.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 373 found (best R:R 21.73, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8285/88Sep 18$2.39$0.1121.73$80.11$87.39
92/9598/100Sep 18$2.32$0.1812.89$92.68$99.82
94/95100/101Aug 24$0.90$0.109.00$94.10$100.90
97/9899/100Aug 24$0.90$0.109.00$97.10$99.90
85/8688/89Sep 4$0.90$0.109.00$85.10$88.90
86/8791/92Sep 4$0.90$0.109.00$86.10$91.90
88/9092/95Sep 18$2.25$0.259.00$87.75$94.75
90/9192/93Aug 17$0.89$0.118.09$90.11$92.89
93/9496/97Aug 19$0.89$0.118.09$93.11$96.89
95/9698/99Aug 24$0.89$0.118.09$95.11$98.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Sep 18$0.10$2.4024.00
$90.00$92.50$95.00Sep 18$0.10$2.4024.00
$80.00$81.00$82.00Aug 12$0.05$0.9519.00
$104.00$105.00$106.00Aug 12$0.05$0.9519.00
$78.00$80.00$82.00Aug 14$0.10$1.9019.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Sep 18$0.10$2.4024.00
$80.00$82.50$85.00Sep 18$0.12$2.3819.83
$79.00$80.00$81.00Aug 12$0.05$0.9519.00
$93.00$94.00$95.00Aug 14$0.05$0.9519.00
$89.00$90.00$91.00Aug 19$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. 131 found (best net $-1.15, 129 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$94.001:2Aug 24-$1.15$6.85
$110.00$115.001:2Aug 24-$0.03$4.97
$100.00$105.001:2Aug 26-$1.05$3.95
$110.00$115.001:2Sep 18-$2.50$2.50
$113.00$115.001:2Aug 19-$0.24$1.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 26-$0.02$4.98
$85.00$80.001:2Sep 25-$1.16$3.84
$100.00$95.001:2Aug 26-$1.20$3.80
$90.00$87.001:2Aug 24-$0.50$2.50
$93.00$90.001:2Aug 24-$1.03$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 9.71%, avg 3.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Sep 25$9.450.540.7%9.71%10.43%715
$99.00Sep 25$9.000.531.8%9.25%11.00%251
$97.50Sep 18$8.900.550.2%9.15%9.35%1331.7K
$100.00Sep 25$8.600.512.8%8.84%11.61%22621
$101.00Sep 25$8.200.503.8%8.43%12.23%818
$100.00Sep 18$7.800.512.8%8.02%10.79%1.4K28.5K
$102.00Sep 25$7.800.484.8%8.02%12.85%2030
$98.00Sep 11$7.500.530.7%7.71%8.43%5972
$103.00Sep 25$7.500.475.9%7.71%13.57%2093
$104.00Sep 25$7.100.456.9%7.30%14.18%110

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 163,276
Total Puts 74,693
Put/Call Ratio 0.46
Net Difference 88,583

Prior's Put/Call Breakdown

Total Calls 174,086
Total Puts 161,686
Put/Call Ratio 0.93
Net Difference 12,400

Prior 7-Day Put/Call Summary

Total Calls 3,650,366
Total Puts 1,897,603
Average Put/Call Ratio 0.54
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