Tour v502
INTC
INTEL CORP
$97.10 -0.43%
(8/11 14:00) ◀
|
Tuesday, August 11, 2026 (3:00pm)
January 2026
|
▶ (8/11 16:00)
◀ 8/11 15:00 ▶

Option Volume

Detail
ℹ
Current (08/11 3:00pm) 479,936
Calls: 306,555 (64%)
Puts: 173,381 (36%)
Prior (08/10) 746,644
Calls: 411,526 (55%)
Puts: 335,118 (45%)
Current vs Prior -35.72%
Calls: -25.51% (Calls)
Puts: -48.26% (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 -39.45%
Calls: -41.21%
Puts: -36.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 3:00pm) $261.75M
Calls: $153.38M (59%)
Puts: $108.37M (41%)
Prior (08/10) $244.29M
Calls: $169.56M (69%)
Puts: $74.73M (31%)
Current vs Prior +7.15%
Calls: -9.54%
Puts: +45.00%
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 -36.10%
Calls: -51.33%
Puts: +14.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 3:00pm) 0.57
Prior (08/10) 0.81
Current vs Prior -30.55%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +4.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 3:00pm) 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 3.87% | 6.14%6.14% | 9.51%7.09% | 18.92%
Prior 5.12% | 7.02%7.02% | 10.29%7.98% | 19.82%
Current vs Prior -24.32% | -12.62%-12.62% | -7.58%-11.19% | -4.56%
Prior 7-Day Avg 5.32% | 7.49%5.21% | 10.67%11.96% | 23.63%
Current vs 7-Day Avg -27.26% | -18.06%+17.70% | -10.88%-40.76% | -19.95%
Prior 7-Day Eod 5.12% | 7.02%7.02% | 10.29%7.98% | 19.82%
Current vs 7-Day Eod -24.32% | -12.62%-12.62% | -7.58%-11.19% | -4.56%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.90% | 3.54%
Calls: 5.95% | 3.91%
Puts: 3.85% | 3.17%
Prior 6.20% | 5.84%
Calls: 4.90% | 5.80%
Puts: 7.50% | 5.88%
Current vs Prior -20.97% | -39.38%
Prior 7-Day Avg 8.21% | 8.71%
Calls: 7.95% | 9.71%
Puts: 8.47% | 7.70%
Current vs 7-Day Avg -40.35% | -59.35%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.57. P/C ratio dropping 31% - 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 BULLISH
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
15:00BULLISHBULLISHBULLISH
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 454 of results (avg 6.1%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 120.600.61$0.611.6%22.2K0.263.7K
$100.00Sep 187.507.65$7.582.0%1.9K0.5028.5K
$95.00Sep 189.759.95$9.852.0%6260.5910.0K
$92.50Sep 1811.0011.25$11.132.2%640.643.0K
$97.50Aug 214.304.40$4.352.3%3230.523.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 121.521.55$1.541.9%4.1K0.481.4K
$90.00Sep 184.905.00$4.952.0%2.1K0.3221.0K
$92.50Sep 186.006.15$6.082.5%3160.374.8K
$100.00Sep 189.8510.10$9.982.5%1.3K0.5016.3K
$90.00Aug 211.571.61$1.592.5%1.9K0.2313.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 140.050.06$0.0616.7%5740.023.5K
$114.00Aug 140.060.07$0.0714.3%900.021.9K
$104.00Aug 120.100.12$0.1118.2%3.2K0.061.9K
$111.00Aug 140.120.14$0.1315.4%2980.04799
$110.00Aug 140.160.17$0.175.9%2.7K0.0614.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 140.050.06$0.0616.7%80.021.0K
$80.00Aug 190.150.16$0.166.3%190.04152
$92.00Aug 120.170.20$0.1915.8%1.4K0.101.6K
$87.00Aug 140.170.20$0.1915.8%4800.062.0K
$80.00Aug 210.230.27$0.2516.0%7690.0515.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 307 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 1214.7015.60$15.155.9%161.001
$85.00Aug 1211.7012.65$12.187.8%261.00266
$80.00Aug 1216.7017.60$17.155.2%101.0060
$81.00Aug 1215.7016.65$16.175.9%81.003
$83.00Aug 1213.7014.60$14.156.4%180.993
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 128.409.35$8.8810.7%211.00164
$107.00Aug 129.3510.50$9.9311.6%201.0021
$108.00Aug 1210.4011.40$10.909.2%121.0014
$109.00Aug 1211.3512.65$12.0010.8%--1.0012
$110.00Aug 1212.4513.35$12.907.0%41.0013

Most actively traded options today. High liquidity = easy entry/exit. 639 active (total vol 314.1K, top 22.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 120.600.61$0.611.6%22.2K0.263.7K
$98.00Aug 142.312.41$2.364.2%16.8K0.471.7K
$98.00Aug 121.191.26$1.235.7%13.6K0.431.6K
$105.00Sep 185.705.90$5.803.4%13.1K0.415.9K
$99.00Aug 120.850.88$0.873.4%8.7K0.345.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 121.081.11$1.102.7%10.1K0.385.7K
$95.00Aug 120.720.75$0.744.1%6.2K0.292.9K
$95.00Aug 141.651.75$1.705.9%6.0K0.364.0K
$94.00Aug 120.470.50$0.496.1%5.9K0.211.0K
$90.00Aug 120.060.08$0.0728.6%4.2K0.042.2K

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 33.9%, max 149.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 12Aug 28168.6%71.2%136.9%1213
$80.00Aug 12Sep 25140.2%68.1%105.8%13761
$116.00Aug 12Sep 25146.6%72.5%102.2%3975
$78.00Aug 12Aug 17169.0%84.4%100.2%184
$81.00Aug 12Aug 28132.3%70.1%88.7%822
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 12Sep 11168.6%67.5%149.7%11150
$78.00Aug 12Sep 11169.0%67.9%148.7%11301
$80.00Aug 12Sep 25140.2%68.1%105.8%1561.1K
$81.00Aug 12Sep 11132.3%67.1%97.2%207569
$83.00Aug 12Sep 11115.8%66.6%73.8%27307

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 390 found (best R:R 15.67, avg 2.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$112.00$115.00Aug 24$0.24$2.76$0.2411.50$112.24
$102.00$103.00Aug 12$0.10$0.90$0.109.00$102.10
$112.00$113.00Aug 21$0.10$0.90$0.109.00$112.10
$115.00$116.00Aug 28$0.10$0.90$0.109.00$115.10
$110.00$111.00Aug 21$0.11$0.89$0.118.09$110.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$80.00Aug 21$0.12$1.88$0.1215.67$81.88
$84.00$83.00Aug 21$0.10$0.90$0.109.00$83.90
$85.00$84.00Aug 21$0.11$0.89$0.118.09$84.89
$84.00$82.00Aug 24$0.22$1.78$0.228.09$83.78
$81.00$80.00Aug 28$0.11$0.89$0.118.09$80.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 511 found (best R:R 15.67, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 19$4.70$4.70$0.3015.67$84.70
$85.00$87.00Aug 19$1.85$1.85$0.1512.33$86.85
$92.00$93.00Aug 12$0.90$0.90$0.109.00$92.90
$89.00$90.00Aug 14$0.90$0.90$0.109.00$89.90
$88.00$90.00Aug 17$1.75$1.75$0.257.00$89.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$106.00$105.00Aug 14$0.88$0.88$0.127.33$105.12
$105.00$104.00Aug 17$0.88$0.88$0.127.33$104.12
$110.00$105.00Aug 19$4.38$4.38$0.627.06$105.62
$112.00$110.00Aug 28$1.75$1.75$0.257.00$110.25
$105.00$104.00Aug 14$0.87$0.87$0.136.69$104.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.74, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 12Aug 14$0.05140.2%93.9%
$81.00Aug 12Aug 14$0.06132.3%88.4%
$114.00Aug 12Aug 14$0.06115.3%86.1%
$113.00Aug 12Aug 14$0.07110.0%84.0%
$78.00Aug 12Aug 14$0.08169.0%99.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 12Aug 14$0.06113.1%83.6%
$85.00Aug 12Aug 14$0.0992.7%81.9%
$110.00Aug 12Aug 14$0.1092.3%82.7%
$114.00Aug 12Aug 14$0.10115.3%86.1%
$86.00Aug 12Aug 14$0.1296.6%80.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 306 found (cheapest 3.32% of stock, avg 13.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Aug 12$1.68$1.54$3.22$93.78$100.223.32%
$98.00Aug 12$1.23$2.08$3.31$94.69$101.313.41%
$96.00Aug 12$2.24$1.10$3.34$92.66$99.343.44%
$99.00Aug 12$0.87$2.70$3.57$95.43$102.573.68%
$95.00Aug 12$2.98$0.74$3.72$91.28$98.723.83%
$100.00Aug 12$0.61$3.43$4.04$95.96$104.044.16%
$94.00Aug 12$3.70$0.49$4.19$89.81$98.194.32%
$101.00Aug 12$0.42$4.25$4.67$96.33$105.674.81%
$93.00Aug 12$4.40$0.31$4.71$88.29$97.714.85%
$97.00Aug 14$2.81$2.61$5.42$91.58$102.425.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 286 found (cheapest 0.61% of stock, avg 8.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$93.00Aug 12$0.28$0.31$0.59$92.41$102.59
$101.00$93.00Aug 12$0.42$0.31$0.73$92.27$101.73
$102.00$94.00Aug 12$0.28$0.49$0.77$93.23$102.77
$101.00$94.00Aug 12$0.42$0.49$0.91$93.09$101.91
$100.00$93.00Aug 12$0.61$0.31$0.92$92.08$100.92
$102.00$95.00Aug 12$0.28$0.74$1.02$93.98$103.02
$100.00$94.00Aug 12$0.61$0.49$1.10$92.90$101.10
$101.00$95.00Aug 12$0.42$0.74$1.16$93.84$102.16
$99.00$93.00Aug 12$0.87$0.31$1.18$91.82$100.18
$100.00$95.00Aug 12$0.61$0.74$1.35$93.65$101.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 346 found (best R:R 10.36, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/98Sep 18$2.28$0.2210.36$90.22$97.28
92/9598/100Sep 18$2.27$0.239.87$92.73$99.77
94/9596/97Aug 24$0.90$0.109.00$94.10$96.90
81/8287/88Aug 28$0.90$0.109.00$81.10$87.90
80/8185/86Sep 4$0.90$0.109.00$80.10$85.90
87/8892/93Sep 4$0.90$0.109.00$87.10$92.90
80/8285/88Sep 18$2.25$0.259.00$80.25$87.25
82/8588/90Sep 18$2.25$0.259.00$82.75$89.75
90/9298/100Sep 18$2.25$0.259.00$90.25$99.75
90/9196/97Sep 25$0.90$0.109.00$90.10$96.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 184 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.07$2.4334.71
$90.00$92.50$95.00Sep 18$0.11$2.3921.73
$88.00$89.00$90.00Aug 12$0.05$0.9519.00
$91.00$92.00$93.00Aug 12$0.05$0.9519.00
$100.00$101.00$102.00Aug 12$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.05$2.4549.00
$96.00$97.00$98.00Aug 17$0.05$0.9519.00
$85.00$86.00$87.00Aug 19$0.05$0.9519.00
$105.00$106.00$107.00Aug 21$0.05$0.9519.00
$89.00$90.00$91.00Aug 28$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. 140 found (best net $-1.74, 138 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$93.001:2Aug 24-$1.74$5.26
$110.00$115.001:2Aug 26-$0.34$4.66
$105.00$110.001:2Aug 26-$0.61$4.39
$100.00$105.001:2Aug 26-$1.05$3.95
$95.00$100.001:2Aug 26-$1.76$3.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 26-$0.20$4.80
$85.00$80.001:2Sep 25-$1.07$3.93
$100.00$95.001:2Aug 26-$1.27$3.73
$80.00$78.001:2Aug 17-$0.10$1.90
$82.00$80.001:2Aug 21-$0.13$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 176 found (best yield 9.42%, avg 2.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Sep 25$9.150.540.9%9.42%10.35%1115
$99.00Sep 25$8.600.522.0%8.86%10.81%951
$97.50Sep 18$8.550.540.4%8.81%9.22%1871.7K
$100.00Sep 25$8.300.513.0%8.55%11.53%74621
$101.00Sep 25$7.850.494.0%8.08%12.10%918
$100.00Sep 18$7.500.503.0%7.72%10.71%1.9K28.5K
$102.00Sep 25$7.500.475.0%7.72%12.77%2230
$98.00Sep 11$7.250.530.9%7.47%8.39%7972
$103.00Sep 25$7.150.466.1%7.36%13.44%2523
$99.00Sep 11$6.850.512.0%7.05%9.01%64107

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 306,555
Total Puts 173,381
Put/Call Ratio 0.57
Net Difference 133,174

Prior's Put/Call Breakdown

Total Calls 411,526
Total Puts 335,118
Put/Call Ratio 0.81
Net Difference 76,408

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