Tour v502
INTC
INTEL CORP
$97.83 +0.31%
(8/11 12:00) ◀
|
Tuesday, August 11, 2026 (1:00pm)
January 2026
|
▶ (8/11 14:00)
◀ 8/11 13:00 ▶

Option Volume

Detail
ℹ
Current (08/11 1:00pm) 354,474
Calls: 234,797 (66%)
Puts: 119,677 (34%)
Prior (08/10) 549,179
Calls: 297,124 (54%)
Puts: 252,055 (46%)
Current vs Prior -35.45%
Calls: -20.98% (Calls)
Puts: -52.52% (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 -55.28%
Calls: -54.97%
Puts: -55.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 1:00pm) $195.50M
Calls: $116.79M (60%)
Puts: $78.71M (40%)
Prior (08/10) $195.00M
Calls: $141.53M (73%)
Puts: $53.47M (27%)
Current vs Prior +0.25%
Calls: -17.48%
Puts: +47.21%
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 -52.28%
Calls: -62.94%
Puts: -16.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 1:00pm) 0.51
Prior (08/10) 0.85
Current vs Prior -39.92%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -5.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 1:00pm) 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 3.96% | 6.20%6.20% | 9.74%7.29% | 19.37%
Prior 5.12% | 7.02%7.02% | 10.29%7.98% | 19.82%
Current vs Prior -22.69% | -11.67%-11.67% | -5.29%-8.65% | -2.28%
Prior 7-Day Avg 5.32% | 7.49%5.21% | 10.67%11.96% | 23.63%
Current vs 7-Day Avg -25.69% | -17.17%+18.98% | -8.67%-39.06% | -18.04%
Prior 7-Day Eod 5.12% | 7.02%7.02% | 10.29%7.98% | 19.82%
Current vs 7-Day Eod -22.69% | -11.67%-11.67% | -5.29%-8.65% | -2.28%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.30% | 5.21%
Calls: 5.16% | 6.15%
Puts: 3.45% | 4.26%
Prior 6.20% | 5.84%
Calls: 4.90% | 5.80%
Puts: 7.50% | 5.88%
Current vs Prior -30.65% | -10.79%
Prior 7-Day Avg 8.21% | 8.71%
Calls: 7.95% | 9.71%
Puts: 8.47% | 7.70%
Current vs 7-Day Avg -47.65% | -40.17%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.51. P/C ratio dropping 40% - 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
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 487 of results (avg 5.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 141.551.57$1.561.3%9830.354.5K
$102.00Aug 141.271.29$1.281.6%7160.302.8K
$95.00Sep 1810.3010.50$10.401.9%6040.5910.0K
$110.00Sep 184.754.85$4.802.1%2.5K0.3544.3K
$100.00Aug 141.881.92$1.902.1%6.3K0.407.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 120.880.89$0.891.1%7.4K0.325.7K
$115.00Sep 1820.2020.50$20.351.5%90.712.3K
$90.00Sep 184.804.90$4.852.1%2.0K0.3121.0K
$113.00Aug 2115.7016.05$15.882.2%30.8624
$97.00Aug 121.261.29$1.272.4%3.2K0.411.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 69 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 140.050.06$0.0616.7%2900.02699
$113.00Aug 140.100.12$0.1118.2%2650.041.0K
$105.00Aug 120.110.12$0.128.3%7.5K0.0617.7K
$111.00Aug 140.150.17$0.1612.5%2740.05799
$104.00Aug 120.180.20$0.1910.5%2.4K0.091.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 120.090.10$0.1010.0%6530.05755
$85.00Aug 140.090.10$0.1010.0%8970.034.1K
$86.00Aug 140.120.13$0.137.7%2590.04719
$92.00Aug 120.150.16$0.166.3%9270.081.6K
$80.00Aug 190.150.16$0.166.3%150.03152

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 294 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 1717.0518.30$17.687.1%11.00100
$82.00Aug 1215.1016.05$15.586.1%151.001
$83.00Aug 1214.1015.10$14.606.8%170.993
$85.00Aug 1212.1013.10$12.607.9%160.99266
$80.00Aug 1217.1018.10$17.605.7%100.9960
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 128.8510.15$9.5013.7%201.0021
$108.00Aug 129.9010.90$10.409.6%121.0014
$109.00Aug 1210.8012.40$11.6013.8%--1.0012
$110.00Aug 1211.8512.95$12.408.9%41.0013
$111.00Aug 1212.3514.45$13.4015.7%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 615 active (total vol 246.1K, top 20.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 120.850.87$0.862.3%20.2K0.323.7K
$98.00Aug 142.702.80$2.753.6%14.2K0.511.7K
$98.00Aug 121.581.65$1.624.3%12.4K0.501.6K
$105.00Sep 186.156.35$6.253.2%11.5K0.425.9K
$99.00Aug 121.171.22$1.194.2%7.7K0.405.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 120.880.89$0.891.1%7.4K0.325.7K
$95.00Aug 120.590.61$0.603.3%5.6K0.242.9K
$95.00Aug 141.501.55$1.533.3%4.6K0.324.0K
$94.00Aug 120.390.40$0.402.5%3.9K0.171.0K
$97.00Aug 121.261.29$1.272.4%3.2K0.411.4K

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 30.1%, max 145.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 12Aug 28167.2%72.3%131.3%1113
$80.00Aug 12Sep 25150.6%68.8%118.8%13761
$81.00Aug 12Aug 28142.3%71.4%99.4%822
$82.00Aug 12Sep 11115.0%66.9%72.1%163
$83.00Aug 12Aug 28116.0%70.5%64.6%17153
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 12Sep 11167.2%68.1%145.4%5150
$80.00Aug 12Sep 25150.6%68.8%118.8%1361.1K
$81.00Aug 12Sep 11142.3%68.3%108.5%203569
$82.00Aug 12Sep 11115.0%66.9%72.1%9224
$83.00Aug 12Sep 11116.0%67.7%71.5%19307

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 383 found (best R:R 17.18, avg 2.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$115.00Aug 19$0.12$1.88$0.1215.67$113.12
$111.00$115.00Aug 24$0.38$3.62$0.389.53$111.38
$106.00$107.00Aug 14$0.11$0.89$0.118.09$106.11
$108.00$109.00Aug 17$0.11$0.89$0.118.09$108.11
$108.00$109.00Aug 19$0.11$0.89$0.118.09$108.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$80.00Aug 21$0.11$1.89$0.1117.18$81.89
$84.00$82.00Aug 24$0.15$1.85$0.1512.33$83.85
$93.00$92.00Aug 12$0.10$0.90$0.109.00$92.90
$89.00$88.00Aug 17$0.10$0.90$0.109.00$88.90
$86.00$85.00Aug 21$0.11$0.89$0.118.09$85.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 507 found (best R:R 29.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 17$4.73$4.73$0.2717.52$84.73
$93.00$94.00Aug 12$0.90$0.90$0.109.00$93.90
$88.00$89.00Aug 21$0.90$0.90$0.109.00$88.90
$84.00$85.00Aug 21$0.88$0.88$0.127.33$84.88
$80.00$85.00Sep 4$4.40$4.40$0.607.33$84.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$117.00$114.00Aug 12$2.90$2.90$0.1029.00$114.10
$115.00$111.00Aug 17$3.82$3.82$0.1821.22$111.18
$107.00$106.00Aug 17$0.90$0.90$0.109.00$106.10
$110.00$105.00Aug 24$4.43$4.43$0.577.77$105.57
$106.00$105.00Aug 14$0.88$0.88$0.127.33$105.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.77, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 12Aug 14$0.06104.0%85.4%
$114.00Aug 12Aug 14$0.07106.5%84.3%
$113.00Aug 12Aug 14$0.10101.0%84.7%
$112.00Aug 12Aug 14$0.1295.8%83.0%
$79.00Aug 12Aug 14$0.15167.2%98.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 12Aug 14$0.05113.6%83.9%
$85.00Aug 12Aug 14$0.09100.9%83.6%
$110.00Aug 12Aug 14$0.1088.3%82.1%
$86.00Aug 12Aug 14$0.1198.2%81.9%
$107.00Aug 12Aug 14$0.1580.4%80.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 294 found (cheapest 3.43% of stock, avg 13.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$98.00Aug 12$1.62$1.74$3.36$94.64$101.363.43%
$97.00Aug 12$2.13$1.27$3.40$93.60$100.403.48%
$99.00Aug 12$1.19$2.32$3.51$95.49$102.513.59%
$96.00Aug 12$2.75$0.89$3.64$92.36$99.643.72%
$100.00Aug 12$0.86$3.01$3.87$96.13$103.873.96%
$95.00Aug 12$3.47$0.60$4.07$90.93$99.074.16%
$101.00Aug 12$0.60$3.80$4.40$96.60$105.404.50%
$94.00Aug 12$4.20$0.40$4.60$89.40$98.604.70%
$102.00Aug 12$0.42$4.53$4.95$97.05$106.955.06%
$93.00Aug 12$5.10$0.26$5.36$87.64$98.365.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.70% of stock, avg 8.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$93.00Aug 12$0.42$0.26$0.68$92.32$102.68
$102.00$94.00Aug 12$0.42$0.40$0.82$93.18$102.82
$101.00$93.00Aug 12$0.60$0.26$0.86$92.14$101.86
$101.00$94.00Aug 12$0.60$0.40$1.00$93.00$102.00
$102.00$95.00Aug 12$0.42$0.60$1.02$93.98$103.02
$100.00$93.00Aug 12$0.86$0.26$1.12$91.88$101.12
$101.00$95.00Aug 12$0.60$0.60$1.20$93.80$102.20
$100.00$94.00Aug 12$0.86$0.40$1.26$92.74$101.26
$102.00$96.00Aug 12$0.42$0.89$1.31$94.69$103.31
$99.00$93.00Aug 12$1.19$0.26$1.45$91.55$100.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 402 found (best R:R 19.83, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/98Sep 18$2.38$0.1219.83$90.12$97.38
91/9293/94Aug 17$0.90$0.109.00$91.10$93.90
87/8893/94Aug 24$0.90$0.109.00$87.10$93.90
89/9098/99Aug 24$0.90$0.109.00$89.10$98.90
84/8592/93Sep 4$0.90$0.109.00$84.10$92.90
85/8690/91Sep 4$0.90$0.109.00$85.10$90.90
82/8588/90Sep 18$2.25$0.259.00$82.75$89.75
91/9295/96Sep 25$0.90$0.109.00$91.10$95.90
92/9395/96Sep 25$0.90$0.109.00$92.10$95.90
93/9498/99Sep 25$0.90$0.109.00$93.10$98.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 179 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 26$0.09$4.9154.56
$85.00$87.50$90.00Sep 18$0.07$2.4334.71
$82.50$85.00$87.50Sep 18$0.10$2.4024.00
$87.50$90.00$92.50Sep 18$0.11$2.3921.73
$95.00$96.00$97.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Sep 18$0.09$2.4126.78
$90.00$92.50$95.00Sep 18$0.09$2.4126.78
$95.00$97.50$100.00Sep 18$0.09$2.4126.78
$80.00$82.00$84.00Aug 24$0.08$1.9224.00
$82.50$85.00$87.50Sep 18$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 130 found (best net $-0.33, 127 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 26-$0.41$4.59
$86.00$93.001:2Aug 24-$2.85$4.15
$100.00$105.001:2Aug 26-$0.85$4.15
$105.00$110.001:2Aug 26-$1.04$3.96
$111.00$115.001:2Aug 24-$0.43$3.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 26-$0.33$4.67
$85.00$80.001:2Sep 25-$1.00$4.00
$100.00$95.001:2Aug 26-$1.21$3.79
$82.00$80.001:2Aug 19-$0.09$1.91
$82.00$80.001:2Aug 21-$0.15$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 179 found (best yield 9.76%, avg 2.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Sep 25$9.550.550.2%9.76%9.94%915
$99.00Sep 25$9.100.541.2%9.30%10.50%451
$100.00Sep 25$8.800.522.2%9.00%11.21%64621
$101.00Sep 25$8.300.503.2%8.48%11.72%818
$100.00Sep 18$8.000.512.2%8.18%10.40%1.6K28.5K
$102.00Sep 25$7.900.494.3%8.08%12.34%2230
$98.00Sep 11$7.600.530.2%7.77%7.94%7172
$103.00Sep 25$7.550.475.3%7.72%13.00%2123
$104.00Sep 25$7.200.466.3%7.36%13.67%110
$99.00Sep 11$7.150.521.2%7.31%8.50%63107

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 234,797
Total Puts 119,677
Put/Call Ratio 0.51
Net Difference 115,120

Prior's Put/Call Breakdown

Total Calls 297,124
Total Puts 252,055
Put/Call Ratio 0.85
Net Difference 45,069

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