Tour v502
INTC
INTEL CORP
$97.32 -0.21%
(8/11 11:00) ◀
|
Tuesday, August 11, 2026 (12:00pm)
January 2026
|
▶ (8/11 13:00)
◀ 8/11 12:00 ▶

Option Volume

Detail
ℹ
Current (08/11 12:00pm) 304,624
Calls: 203,557 (67%)
Puts: 101,067 (33%)
Prior (08/10) 424,449
Calls: 218,148 (51%)
Puts: 206,301 (49%)
Current vs Prior -28.23%
Calls: -6.69% (Calls)
Puts: -51.01% (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 -61.56%
Calls: -60.97%
Puts: -62.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 12:00pm) $159.72M
Calls: $97.39M (61%)
Puts: $62.33M (39%)
Prior (08/10) $143.73M
Calls: $100.00M (70%)
Puts: $43.73M (30%)
Current vs Prior +11.12%
Calls: -2.61%
Puts: +42.51%
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 -61.01%
Calls: -69.09%
Puts: -34.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 12:00pm) 0.50
Prior (08/10) 0.95
Current vs Prior -47.50%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -8.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 12:00pm) 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 4.05% | 6.37%6.37% | 9.74%7.24% | 19.16%
Prior 5.12% | 7.02%7.02% | 10.29%7.98% | 19.82%
Current vs Prior -20.88% | -9.30%-9.30% | -5.29%-9.20% | -3.32%
Prior 7-Day Avg 5.32% | 7.49%5.21% | 10.67%11.96% | 23.63%
Current vs 7-Day Avg -23.95% | -14.95%+22.16% | -8.67%-39.43% | -18.92%
Prior 7-Day Eod 5.12% | 7.02%7.02% | 10.29%7.98% | 19.82%
Current vs 7-Day Eod -20.88% | -9.30%-9.30% | -5.29%-9.20% | -3.32%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.69% | 6.46%
Calls: 8.99% | 6.56%
Puts: 4.39% | 6.35%
Prior 6.20% | 5.84%
Calls: 4.90% | 5.80%
Puts: 7.50% | 5.88%
Current vs Prior +7.90% | +10.62%
Prior 7-Day Avg 8.21% | 8.71%
Calls: 7.95% | 9.71%
Puts: 8.47% | 7.70%
Current vs 7-Day Avg -18.56% | -25.82%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($97.39M). Extreme bullish P/C ratio of 0.50 - heavy call buying (203,557 calls vs 101,067 puts). P/C ratio dropping 48% - 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
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 419 of results (avg 6.4%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 184.604.70$4.652.2%2.4K0.3544.3K
$85.00Sep 1815.8016.15$15.982.2%150.772.8K
$92.50Sep 1811.2011.50$11.352.6%150.643.0K
$100.00Aug 141.751.80$1.782.8%5.9K0.377.7K
$95.00Sep 189.9510.25$10.103.0%5910.5910.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1820.5520.95$20.751.9%80.722.3K
$110.00Sep 1816.6017.00$16.802.4%220.6518.3K
$108.00Sep 2515.9016.35$16.132.8%10.61--
$105.00Sep 1813.0013.40$13.203.0%430.588.2K
$115.00Sep 2521.0021.65$21.333.0%50.693

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.54, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 140.070.08$0.0812.5%1740.033.5K
$105.00Aug 120.100.11$0.119.1%4.2K0.0617.7K
$104.00Aug 120.150.17$0.1612.5%2.2K0.081.9K
$110.00Aug 140.200.22$0.219.5%2.1K0.0714.6K
$103.00Aug 120.230.28$0.2619.2%1.7K0.12865
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 140.090.10$0.1010.0%8840.034.1K
$91.00Aug 120.110.13$0.1216.7%5670.06755
$86.00Aug 140.120.14$0.1315.4%870.04719
$87.00Aug 140.180.19$0.195.3%4420.062.0K
$92.00Aug 120.180.21$0.2015.0%7950.101.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 288 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 1215.1516.10$15.636.1%151.001
$83.00Aug 1214.1515.10$14.636.5%171.003
$85.00Aug 1212.1513.10$12.637.5%160.99266
$78.00Aug 1219.1520.15$19.655.1%140.994
$84.00Aug 1213.0514.10$13.587.7%80.9927
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 128.859.90$9.3811.2%201.0021
$108.00Aug 129.9010.95$10.4310.1%121.0014
$109.00Aug 1210.8012.40$11.6013.8%--1.0012
$110.00Aug 1212.1512.90$12.536.0%41.0013
$111.00Aug 1212.3514.50$13.4316.0%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 591 active (total vol 219.3K, top 18.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 120.730.80$0.779.1%18.4K0.283.7K
$98.00Aug 142.472.59$2.534.7%13.8K0.481.7K
$105.00Sep 186.006.25$6.134.1%11.4K0.425.9K
$98.00Aug 121.381.45$1.424.9%11.1K0.451.6K
$99.00Aug 121.001.12$1.0611.3%7.3K0.365.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 121.051.10$1.084.6%6.5K0.365.7K
$95.00Aug 120.720.75$0.744.1%5.3K0.282.9K
$95.00Aug 141.661.75$1.715.3%4.2K0.354.0K
$94.00Aug 120.470.50$0.496.1%3.2K0.201.0K
$97.00Aug 121.501.55$1.533.3%2.7K0.461.4K

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 29.8%, max 135.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 12Aug 28164.1%72.5%126.4%813
$80.00Aug 12Sep 25148.6%68.8%115.9%6961
$81.00Aug 12Aug 28140.3%71.6%96.0%822
$78.00Aug 12Aug 17161.1%84.9%89.7%154
$116.00Aug 12Sep 25123.9%73.6%68.4%3775
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 12Sep 11164.1%69.7%135.6%2150
$78.00Aug 12Sep 11161.1%68.9%133.8%6301
$80.00Aug 12Sep 25148.6%68.8%115.9%1301.1K
$81.00Aug 12Sep 11140.3%69.0%103.2%203569
$82.00Aug 12Sep 11110.0%68.1%61.6%9224

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 395 found (best R:R 15.67, avg 2.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$115.00Aug 19$0.13$1.87$0.1314.38$113.13
$103.00$104.00Aug 12$0.10$0.90$0.109.00$103.10
$102.00$103.00Aug 12$0.11$0.89$0.118.09$102.11
$106.00$107.00Aug 14$0.11$0.89$0.118.09$106.11
$107.00$108.00Aug 17$0.11$0.89$0.118.09$107.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$80.00Aug 21$0.12$1.88$0.1215.67$81.88
$85.00$84.00Aug 19$0.10$0.90$0.109.00$84.90
$84.00$82.00Aug 24$0.20$1.80$0.209.00$83.80
$80.00$79.00Sep 11$0.10$0.90$0.109.00$79.90
$90.00$89.00Aug 14$0.11$0.89$0.118.09$89.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 500 found (best R:R 20.74, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 17$4.77$4.77$0.2320.74$84.77
$87.00$88.00Aug 14$0.90$0.90$0.109.00$87.90
$85.00$88.00Aug 17$2.68$2.68$0.328.37$87.68
$86.00$87.00Aug 12$0.89$0.89$0.118.09$86.89
$86.00$87.00Aug 21$0.88$0.88$0.127.33$86.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$106.00$105.00Aug 12$0.90$0.90$0.109.00$105.10
$110.00$109.00Aug 17$0.89$0.89$0.118.09$109.11
$107.00$106.00Aug 14$0.88$0.88$0.127.33$106.12
$108.00$107.00Aug 17$0.88$0.88$0.127.33$107.12
$115.00$114.00Aug 21$0.88$0.88$0.127.33$114.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.78, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Aug 12Aug 14$0.0791.0%78.8%
$115.00Aug 12Aug 14$0.07113.0%89.3%
$114.00Aug 12Aug 14$0.09107.7%88.8%
$86.00Aug 12Aug 14$0.1192.7%79.3%
$113.00Aug 12Aug 14$0.11102.1%87.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 12Aug 14$0.05108.0%80.9%
$113.00Aug 12Aug 14$0.07102.1%87.6%
$114.00Aug 12Aug 14$0.08107.7%88.8%
$115.00Aug 14Aug 17$0.0889.3%74.6%
$85.00Aug 12Aug 14$0.0996.1%80.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 286 found (cheapest 3.51% of stock, avg 13.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Aug 12$1.89$1.53$3.42$93.58$100.423.51%
$98.00Aug 12$1.42$2.05$3.47$94.53$101.473.57%
$96.00Aug 12$2.45$1.08$3.53$92.47$99.533.63%
$99.00Aug 12$1.06$2.69$3.75$95.25$102.753.85%
$95.00Aug 12$3.09$0.74$3.83$91.17$98.833.94%
$100.00Aug 12$0.77$3.38$4.15$95.85$104.154.26%
$94.00Aug 12$3.88$0.49$4.37$89.63$98.374.49%
$101.00Aug 12$0.54$4.15$4.69$96.31$105.694.82%
$93.00Aug 12$4.85$0.32$5.17$87.83$98.175.31%
$102.00Aug 12$0.37$5.00$5.37$96.63$107.375.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.71% of stock, avg 8.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$93.00Aug 12$0.37$0.32$0.69$92.31$102.69
$101.00$93.00Aug 12$0.54$0.32$0.86$92.14$101.86
$102.00$94.00Aug 12$0.37$0.49$0.86$93.14$102.86
$101.00$94.00Aug 12$0.54$0.49$1.03$92.97$102.03
$100.00$93.00Aug 12$0.77$0.32$1.09$91.91$101.09
$102.00$95.00Aug 12$0.37$0.74$1.11$93.89$103.11
$100.00$94.00Aug 12$0.77$0.49$1.26$92.74$101.26
$101.00$95.00Aug 12$0.54$0.74$1.28$93.72$102.28
$99.00$93.00Aug 12$1.06$0.32$1.38$91.62$100.38
$115.00$80.00Aug 26$0.99$0.42$1.41$78.59$116.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 406 found (best R:R 12.16, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Sep 18$2.31$0.1912.16$82.69$89.81
92/9598/100Sep 18$2.27$0.239.87$92.73$99.77
84/8590/91Sep 4$0.90$0.109.00$84.10$90.90
85/8690/91Sep 4$0.90$0.109.00$85.10$90.90
86/8790/92Sep 11$1.80$0.209.00$85.20$91.80
85/8890/92Sep 18$2.25$0.259.00$85.25$92.25
91/9296/97Sep 25$0.90$0.109.00$91.10$96.90
91/9299/100Sep 25$0.90$0.109.00$91.10$99.90
90/9192/93Aug 17$0.89$0.118.09$90.11$92.89
87/8891/92Aug 19$0.89$0.118.09$87.11$91.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 183 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.08$2.4230.25
$92.50$95.00$97.50Sep 18$0.10$2.4024.00
$105.00$110.00$115.00Aug 26$0.24$4.7619.83
$87.50$90.00$92.50Sep 18$0.12$2.3819.83
$93.00$94.00$95.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.06$2.4440.67
$95.00$97.50$100.00Sep 18$0.11$2.3921.73
$92.50$95.00$97.50Sep 18$0.12$2.3819.83
$105.00$106.00$107.00Aug 12$0.05$0.9519.00
$94.00$95.00$96.00Aug 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. 133 found (best net $-0.76, 130 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$94.001:2Aug 24-$0.76$7.24
$110.00$115.001:2Aug 26-$0.26$4.74
$105.00$110.001:2Aug 26-$0.75$4.25
$100.00$105.001:2Aug 26-$0.80$4.20
$110.00$115.001:2Sep 18-$2.51$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 26-$0.30$4.70
$90.00$85.001:2Aug 26-$0.59$4.41
$85.00$80.001:2Sep 25-$1.08$3.92
$100.00$95.001:2Aug 26-$1.23$3.77
$80.00$78.001:2Aug 17-$0.10$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 174 found (best yield 9.61%, avg 2.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Sep 25$9.350.540.7%9.61%10.31%915
$99.00Sep 25$8.950.531.7%9.20%10.92%451
$97.50Sep 18$8.750.550.2%8.99%9.18%1551.7K
$100.00Sep 25$8.550.512.8%8.79%11.54%62621
$101.00Sep 25$8.150.503.8%8.37%12.16%818
$100.00Sep 18$7.750.502.8%7.96%10.72%1.6K28.5K
$102.00Sep 25$7.750.484.8%7.96%12.77%2230
$98.00Sep 11$7.650.530.7%7.86%8.56%6772
$103.00Sep 25$7.400.475.8%7.60%13.44%2113
$104.00Sep 25$7.050.456.9%7.24%14.11%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 203,557
Total Puts 101,067
Put/Call Ratio 0.50
Net Difference 102,490

Prior's Put/Call Breakdown

Total Calls 218,148
Total Puts 206,301
Put/Call Ratio 0.95
Net Difference 11,847

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