Tour v502
INTC
INTEL CORP
$97.15 -0.38%
(8/11 13:00) ◀
|
Tuesday, August 11, 2026 (2:00pm)
January 2026
|
▶ (8/11 15:00)
◀ 8/11 14:00 ▶

Option Volume

Detail
ℹ
Current (08/11 2:00pm) 410,241
Calls: 267,149 (65%)
Puts: 143,092 (35%)
Prior (08/10) 670,631
Calls: 364,320 (54%)
Puts: 306,311 (46%)
Current vs Prior -38.83%
Calls: -26.67% (Calls)
Puts: -53.29% (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 -48.24%
Calls: -48.77%
Puts: -47.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 2:00pm) $229.86M
Calls: $138.21M (60%)
Puts: $91.65M (40%)
Prior (08/10) $211.49M
Calls: $137.83M (65%)
Puts: $73.66M (35%)
Current vs Prior +8.69%
Calls: +0.28%
Puts: +24.41%
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 -43.89%
Calls: -56.14%
Puts: -3.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 2:00pm) 0.54
Prior (08/10) 0.84
Current vs Prior -36.29%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -1.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 2:00pm) 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 3.85% | 6.23%6.23% | 9.59%7.26% | 19.07%
Prior 5.12% | 7.02%7.02% | 10.29%7.98% | 19.82%
Current vs Prior -24.76% | -11.34%-11.34% | -6.73%-9.04% | -3.77%
Prior 7-Day Avg 5.32% | 7.49%5.21% | 10.67%11.96% | 23.63%
Current vs 7-Day Avg -27.69% | -16.86%+19.42% | -10.06%-39.32% | -19.30%
Prior 7-Day Eod 5.12% | 7.02%7.02% | 10.29%7.98% | 19.82%
Current vs 7-Day Eod -24.76% | -11.34%-11.34% | -6.73%-9.04% | -3.77%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.80% | 4.28%
Calls: 4.73% | 3.83%
Puts: 4.88% | 4.72%
Prior 6.20% | 5.84%
Calls: 4.90% | 5.80%
Puts: 7.50% | 5.88%
Current vs Prior -22.58% | -26.71%
Prior 7-Day Avg 8.21% | 8.71%
Calls: 7.95% | 9.71%
Puts: 8.47% | 7.70%
Current vs 7-Day Avg -41.57% | -50.85%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($138.21M). Bullish P/C ratio of 0.54. P/C ratio dropping 36% - 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
14:00BULLISHBULLISHBULLISH
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 453 of results (avg 6.0%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 187.657.80$7.731.9%1.7K0.5028.5K
$110.00Sep 184.504.60$4.552.2%2.7K0.3444.3K
$97.50Sep 188.658.85$8.752.3%1720.541.7K
$105.00Sep 185.906.05$5.982.5%12.0K0.425.9K
$95.00Sep 189.7510.05$9.903.0%6220.5910.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1810.0010.20$10.102.0%2240.5016.3K
$105.00Sep 1813.1013.40$13.252.3%670.588.2K
$110.00Sep 1816.6517.05$16.852.4%230.6618.3K
$90.00Aug 211.621.66$1.642.4%1.8K0.2313.3K
$80.00Sep 181.972.02$2.002.5%1.7K0.1622.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 140.050.06$0.0616.7%5360.023.5K
$105.00Aug 120.060.07$0.0714.3%7.7K0.0417.7K
$113.00Aug 140.080.09$0.0911.1%3140.031.0K
$104.00Aug 120.110.13$0.1216.7%2.6K0.071.9K
$110.00Aug 140.170.18$0.185.6%2.5K0.0614.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 120.060.07$0.0714.3%2.5K0.042.2K
$80.00Aug 190.150.16$0.166.3%190.04152
$92.00Aug 120.160.18$0.1711.8%1.1K0.091.6K
$87.00Aug 140.170.20$0.1915.8%4750.062.0K
$88.00Aug 140.230.26$0.2512.0%8070.082.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 302 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 1214.6015.50$15.056.0%161.001
$79.00Aug 1217.5518.55$18.055.5%121.003
$80.00Aug 1216.6017.50$17.055.3%101.0060
$81.00Aug 1215.6016.55$16.085.9%81.003
$83.00Aug 1213.6014.50$14.056.4%180.993
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 128.509.45$8.9810.6%211.00164
$107.00Aug 129.3510.50$9.9311.6%201.0021
$108.00Aug 1210.5511.45$11.008.2%121.0014
$109.00Aug 1211.3512.65$12.0010.8%--1.0012
$110.00Aug 1212.5013.45$12.987.3%41.0013

Most actively traded options today. High liquidity = easy entry/exit. 627 active (total vol 273.3K, top 21.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 120.610.65$0.636.3%21.6K0.263.7K
$98.00Aug 142.352.47$2.415.0%15.4K0.471.7K
$98.00Aug 121.201.31$1.258.8%13.2K0.431.6K
$105.00Sep 185.906.05$5.982.5%12.0K0.425.9K
$99.00Aug 120.870.92$0.905.6%8.2K0.345.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 121.041.09$1.074.7%8.9K0.385.7K
$95.00Aug 120.700.73$0.724.2%5.9K0.282.9K
$94.00Aug 120.450.47$0.464.3%4.9K0.201.0K
$95.00Aug 141.711.77$1.743.4%4.9K0.364.0K
$97.00Aug 121.481.54$1.514.0%3.8K0.481.4K

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 31.1%, max 145.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 12Aug 28145.3%71.1%104.2%1213
$80.00Aug 12Sep 25137.5%68.6%100.6%13761
$116.00Aug 12Sep 25143.8%72.9%97.3%3875
$78.00Aug 12Aug 17165.8%84.2%96.9%184
$81.00Aug 12Aug 28129.8%70.2%84.8%822
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Aug 12Sep 11165.8%67.5%145.7%7301
$79.00Aug 12Sep 11145.3%67.9%113.9%7150
$80.00Aug 12Sep 25137.6%68.6%100.7%1481.1K
$81.00Aug 12Sep 11129.9%67.0%93.9%205569
$83.00Aug 12Sep 11113.6%66.9%69.8%23307

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 399 found (best R:R 15.67, avg 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$111.00$115.00Aug 24$0.38$3.62$0.389.53$111.38
$105.00$106.00Aug 14$0.10$0.90$0.109.00$105.10
$106.00$107.00Aug 14$0.10$0.90$0.109.00$106.10
$115.00$116.00Sep 11$0.10$0.90$0.109.00$115.10
$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
$88.00$87.00Aug 17$0.10$0.90$0.109.00$87.90
$86.00$85.00Aug 19$0.10$0.90$0.109.00$85.90
$90.00$89.00Aug 14$0.11$0.89$0.118.09$89.89
$84.00$82.00Aug 24$0.22$1.78$0.228.09$83.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 512 found (best R:R 29.77, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$85.00Aug 17$3.87$3.87$0.1329.77$84.87
$85.00$87.00Aug 19$1.85$1.85$0.1512.33$86.85
$85.00$88.00Aug 17$2.76$2.76$0.2411.50$87.76
$92.00$93.00Aug 12$0.90$0.90$0.109.00$92.90
$85.00$86.00Aug 21$0.87$0.87$0.136.69$85.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$111.00Aug 17$3.77$3.77$0.2316.39$111.23
$112.00$110.00Aug 28$1.87$1.87$0.1314.38$110.13
$113.00$112.00Aug 21$0.90$0.90$0.109.00$112.10
$110.00$105.00Aug 19$4.46$4.46$0.548.26$105.54
$103.00$102.00Aug 12$0.88$0.88$0.127.33$102.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.77, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$114.00Aug 12Aug 14$0.06113.1%85.4%
$113.00Aug 12Aug 14$0.08107.8%85.0%
$112.00Aug 12Aug 14$0.11102.0%85.2%
$111.00Aug 12Aug 14$0.12104.6%83.3%
$79.00Aug 12Aug 14$0.15145.3%96.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 12Aug 14$0.06110.6%83.2%
$85.00Aug 12Aug 14$0.0998.5%81.5%
$108.00Aug 12Aug 14$0.1082.8%81.2%
$115.00Aug 14Aug 17$0.1087.0%73.5%
$86.00Aug 12Aug 14$0.1294.8%80.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 301 found (cheapest 3.29% of stock, avg 13.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Aug 12$1.69$1.51$3.20$93.80$100.203.29%
$98.00Aug 12$1.25$2.05$3.30$94.70$101.303.40%
$96.00Aug 12$2.28$1.07$3.35$92.65$99.353.45%
$99.00Aug 12$0.90$2.71$3.61$95.39$102.613.72%
$95.00Aug 12$2.90$0.72$3.62$91.38$98.623.73%
$100.00Aug 12$0.63$3.43$4.06$95.94$104.064.18%
$94.00Aug 12$3.70$0.46$4.16$89.84$98.164.28%
$101.00Aug 12$0.44$4.20$4.64$96.36$105.644.78%
$93.00Aug 12$4.53$0.29$4.82$88.18$97.824.96%
$102.00Aug 12$0.29$5.20$5.49$96.51$107.495.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 286 found (cheapest 0.60% of stock, avg 8.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$93.00Aug 12$0.29$0.29$0.58$92.42$102.58
$101.00$93.00Aug 12$0.44$0.29$0.73$92.27$101.73
$102.00$94.00Aug 12$0.29$0.46$0.75$93.25$102.75
$101.00$94.00Aug 12$0.44$0.46$0.90$93.10$101.90
$100.00$93.00Aug 12$0.63$0.29$0.92$92.08$100.92
$102.00$95.00Aug 12$0.29$0.72$1.01$93.99$103.01
$100.00$94.00Aug 12$0.63$0.46$1.09$92.91$101.09
$101.00$95.00Aug 12$0.44$0.72$1.16$93.84$102.16
$99.00$93.00Aug 12$0.90$0.29$1.19$91.81$100.19
$100.00$95.00Aug 12$0.63$0.72$1.35$93.65$101.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 376 found (best R:R 12.89, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Sep 18$2.32$0.1812.89$85.18$92.32
88/9092/95Sep 18$2.28$0.2210.36$87.72$94.78
87/8893/94Sep 11$0.90$0.109.00$87.10$93.90
90/9197/98Sep 25$0.90$0.109.00$90.10$97.90
92/9397/98Sep 25$0.90$0.109.00$92.10$97.90
80/8285/88Sep 18$2.24$0.268.62$80.26$87.24
89/9093/94Aug 17$0.89$0.118.09$89.11$93.89
91/9295/96Aug 19$0.89$0.118.09$91.11$95.89
90/9199/100Aug 24$0.89$0.118.09$90.11$99.89
92/9395/96Aug 24$0.89$0.118.09$92.11$95.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 189 found (best R:R 41.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Sep 18$0.09$2.4126.78
$82.50$85.00$87.50Sep 18$0.12$2.3819.83
$101.00$102.00$103.00Aug 12$0.05$0.9519.00
$84.00$85.00$86.00Aug 14$0.05$0.9519.00
$104.00$105.00$106.00Aug 17$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$102.00$105.00$108.00Sep 25$0.07$2.9341.86
$85.00$87.50$90.00Sep 18$0.10$2.4024.00
$87.50$90.00$92.50Sep 18$0.10$2.4024.00
$92.00$93.00$94.00Aug 12$0.05$0.9519.00
$93.00$94.00$95.00Aug 17$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. 141 found (best net $-1.86, 139 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$93.001:2Aug 24-$1.86$5.14
$110.00$115.001:2Aug 26-$0.46$4.54
$105.00$110.001:2Aug 26-$0.65$4.35
$100.00$105.001:2Aug 26-$0.97$4.03
$111.00$115.001:2Aug 24-$0.34$3.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 26-$0.43$4.57
$85.00$80.001:2Sep 25-$1.10$3.90
$100.00$95.001:2Aug 26-$1.43$3.57
$80.00$78.001:2Aug 17-$0.10$1.90
$82.00$80.001:2Aug 21-$0.14$1.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 175 found (best yield 9.57%, avg 2.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Sep 25$9.300.540.9%9.57%10.45%915
$99.00Sep 25$8.800.521.9%9.06%10.96%951
$97.50Sep 18$8.650.540.4%8.90%9.26%1721.7K
$100.00Sep 25$8.400.512.9%8.65%11.58%69621
$101.00Sep 25$8.000.494.0%8.23%12.20%818
$100.00Sep 18$7.650.502.9%7.87%10.81%1.7K28.5K
$102.00Sep 25$7.650.485.0%7.87%12.87%2230
$98.00Sep 11$7.300.520.9%7.51%8.39%7872
$103.00Sep 25$7.300.466.0%7.51%13.54%2493
$104.00Sep 25$6.950.457.0%7.15%14.20%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 267,149
Total Puts 143,092
Put/Call Ratio 0.54
Net Difference 124,057

Prior's Put/Call Breakdown

Total Calls 364,320
Total Puts 306,311
Put/Call Ratio 0.84
Net Difference 58,009

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