Tour v494
INTC
INTEL CORP
$101.62 +1.81%
(8/7 15:00) ◀
|
Friday, August 7, 2026 (3:15pm)
January 2026
|
▶ (8/7 16:00)
◀ 8/7 15:15 ▶

Option Volume

Detail
ℹ
Current (08/07) 574,370
Calls: 394,560 (69%)
Puts: 179,810 (31%)
Prior (08/06) 586,074
Calls: 375,053 (64%)
Puts: 211,021 (36%)
Current vs Prior -2.00%
Calls: +5.20% (Calls)
Puts: -14.79% (Puts)
Prior 7-Day Total 5,713,041
Calls: 3,854,288 (67%)
Puts: 1,858,753 (33%)
Prior 7-Day Average 816,148
Calls: 550,612 (67%)
Puts: 265,536 (33%)
Current vs Prior 7-Day Avg -29.62%
Calls: -28.34%
Puts: -32.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $246.74M
Calls: $178.77M (72%)
Puts: $67.97M (28%)
Prior (08/06) $250.63M
Calls: $160.98M (64%)
Puts: $89.65M (36%)
Current vs Prior -1.55%
Calls: +11.05%
Puts: -24.18%
Prior 7-Day Total $3.02B
Calls: $2.27B (75%)
Puts: $755.69M (25%)
Prior 7-Day Average $431.70M
Calls: $323.74M (75%)
Puts: $107.96M (25%)
Current vs Prior 7-Day Avg -42.84%
Calls: -44.78%
Puts: -37.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.46
Prior (08/06) 0.56
Current vs Prior -19.00%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -9.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 5,722,103
Calls: 2,873,469 (50%)
Puts: 2,848,634 (50%)
Prior (08/06) 3,978,770
Calls: 2,174,994 (55%)
Puts: 1,803,776 (45%)
Current vs Prior +43.82%
Prior 7-Day Total 29,946,410
Calls: 16,433,386 (55%)
Puts: 13,513,024 (45%)
Prior 7-Day Average 4,278,058
Calls: 2,347,626 (55%)
Puts: 1,930,432 (45%)
Current vs Prior 7-Day Avg +33.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 1.34% | 4.14%1.34% | 8.51%9.43% | 22.50%
Prior 4.25% | 6.00%4.25% | 9.74%11.10% | 22.40%
Current vs Prior -68.50% | -30.97%-68.50% | -12.59%-15.08% | +0.42%
Prior 7-Day Avg 5.77% | 7.79%5.83% | 11.31%14.55% | 24.97%
Current vs 7-Day Avg -76.82% | -46.79%-77.06% | -24.73%-35.19% | -9.91%
Prior 7-Day Eod 4.25% | 6.00%4.25% | 9.74%11.10% | 22.40%
Current vs 7-Day Eod -68.50% | -30.97%-68.50% | -12.59%-15.08% | +0.42%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.77% | 4.77%
Calls: 5.41% | 3.74%
Puts: 16.13% | 5.80%
Prior 7.27% | 11.52%
Calls: 7.83% | 15.38%
Puts: 6.70% | 7.66%
Current vs Prior +48.14% | -58.59%
Prior 7-Day Avg 7.35% | 9.19%
Calls: 8.37% | 10.68%
Puts: 6.32% | 7.69%
Current vs 7-Day Avg +46.59% | -48.09%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($178.77M). Extreme bullish P/C ratio of 0.46 - heavy call buying (394,560 calls vs 179,810 puts). Rising open interest (up 44%) indicates new positions being established.

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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 438 of results (avg 5.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 142.642.67$2.661.1%12.0K0.395.6K
$120.00Sep 184.354.40$4.381.1%2.5K0.3024.0K
$90.00Aug 711.5011.65$11.581.3%3731.002.9K
$104.00Aug 143.003.05$3.031.7%6.4K0.421.2K
$110.00Sep 186.957.10$7.032.1%1.7K0.4344.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1818.3018.65$18.481.9%80.642.3K
$110.00Sep 1814.8515.15$15.002.0%220.5718.3K
$120.00Sep 1822.0522.50$22.282.0%70.695.7K
$100.00Sep 188.909.10$9.002.2%5710.4216.3K
$120.00Aug 2119.0519.55$19.302.6%450.864.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.58, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 100.200.23$0.2213.6%1.6K0.101.0K
$121.00Aug 140.220.26$0.2416.7%620.06332
$120.00Aug 140.250.29$0.2714.8%8600.063.2K
$107.00Aug 100.300.33$0.329.4%1.0K0.14181
$119.00Aug 140.310.34$0.339.1%260.075.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 100.060.07$0.0714.3%7600.03238
$101.00Aug 70.140.15$0.156.7%11.5K0.281.8K
$95.00Aug 100.180.20$0.1910.5%3.2K0.082.0K
$85.00Aug 140.220.23$0.234.3%2.3K0.052.2K
$86.00Aug 140.260.28$0.277.4%600.06405

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 339 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 719.2019.95$19.583.8%2731.00308
$83.00Aug 718.2018.85$18.523.5%521.00391
$84.00Aug 717.1517.90$17.524.3%2221.006.0K
$85.00Aug 716.1516.90$16.524.5%7501.00934
$86.00Aug 715.1515.90$15.534.8%9171.002.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 715.0515.85$15.455.2%111.001
$118.00Aug 716.0516.90$16.485.2%11.001
$119.00Aug 717.1017.90$17.504.6%21.00--
$120.00Aug 718.1018.90$18.504.3%41.002
$121.00Aug 719.1019.90$19.504.1%41.003

Most actively traded options today. High liquidity = easy entry/exit. 704 active (total vol 448.8K, top 31.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 70.180.22$0.2020.0%31.5K0.326.2K
$100.00Aug 71.571.66$1.625.6%26.7K0.9311.7K
$101.00Aug 70.720.76$0.745.4%24.3K0.723.7K
$104.00Aug 70.010.02$0.0250.0%18.0K0.037.4K
$103.00Aug 70.040.05$0.0520.0%17.6K0.093.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 70.010.03$0.02100.0%12.3K0.044.4K
$101.00Aug 70.140.15$0.156.7%11.5K0.281.8K
$98.00Aug 70.010.03$0.02100.0%7.7K0.033.5K
$102.00Aug 70.570.67$0.6216.1%6.7K0.682.2K
$90.00Aug 211.501.59$1.555.8%4.8K0.1811.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 373.7%, max 877.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 7Sep 4717.6%75.7%847.7%313308
$83.00Aug 7Sep 4680.4%74.6%812.4%92393
$84.00Aug 7Sep 11643.4%72.5%787.3%2296.0K
$85.00Aug 7Sep 18606.8%73.2%728.4%7983.8K
$86.00Aug 7Sep 4570.4%74.5%665.2%9392.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 7Sep 11717.6%73.4%877.5%1464.0K
$83.00Aug 7Sep 11680.4%74.3%815.6%1311.6K
$84.00Aug 7Sep 11643.4%72.5%787.3%46780
$85.00Aug 7Sep 18606.8%73.2%728.4%1.1K17.9K
$86.00Aug 7Sep 11570.4%72.6%685.5%48787

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 372 found (best R:R 15.67, avg 2.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$118.00$120.00Aug 17$0.12$1.88$0.1215.67$118.12
$107.00$108.00Aug 10$0.10$0.90$0.109.00$107.10
$113.00$114.00Aug 14$0.10$0.90$0.109.00$113.10
$119.00$120.00Aug 21$0.10$0.90$0.109.00$119.10
$111.00$112.00Aug 12$0.11$0.89$0.118.09$111.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$82.00Aug 19$0.19$2.81$0.1914.79$84.81
$101.00$99.00Aug 7$0.13$1.87$0.1314.38$100.87
$85.00$83.00Aug 17$0.13$1.87$0.1314.38$84.87
$84.00$83.00Aug 21$0.10$0.90$0.109.00$83.90
$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. 506 found (best R:R 10.11, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$89.00Aug 12$0.90$0.90$0.109.00$88.90
$86.00$87.00Aug 21$0.90$0.90$0.109.00$86.90
$83.00$84.00Sep 4$0.90$0.90$0.109.00$83.90
$82.00$83.00Aug 17$0.89$0.89$0.118.09$82.89
$100.00$101.00Aug 7$0.88$0.88$0.127.33$100.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$108.00Aug 10$1.82$1.82$0.1810.11$108.18
$116.00$115.00Aug 28$0.90$0.90$0.109.00$115.10
$112.00$111.00Aug 12$0.88$0.88$0.127.33$111.12
$118.00$117.00Aug 21$0.88$0.88$0.127.33$117.12
$117.00$115.00Aug 17$1.75$1.75$0.257.00$115.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $0.79, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$111.00Aug 7Aug 10$0.06320.3%53.5%
$110.00Aug 7Aug 10$0.08291.2%52.0%
$118.00Aug 7Aug 10$0.12511.2%90.8%
$89.00Aug 7Aug 10$0.13542.4%80.4%
$109.00Aug 7Aug 10$0.13261.4%51.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 10$0.06356.5%57.7%
$110.00Aug 7Aug 10$0.07291.1%52.0%
$89.00Aug 7Aug 10$0.08542.4%80.4%
$93.00Aug 7Aug 10$0.08321.4%55.8%
$94.00Aug 7Aug 10$0.12340.7%55.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 338 found (cheapest 0.81% of stock, avg 13.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$102.00Aug 7$0.20$0.62$0.82$101.18$102.820.81%
$101.00Aug 7$0.74$0.15$0.89$100.11$101.890.88%
$103.00Aug 7$0.05$1.56$1.61$101.39$104.611.58%
$104.00Aug 7$0.02$2.42$2.44$101.56$106.442.40%
$99.00Aug 7$2.66$0.02$2.68$96.32$101.682.64%
$105.00Aug 7$0.02$3.50$3.52$101.48$108.523.46%
$98.00Aug 7$3.58$0.02$3.60$94.40$101.603.54%
$101.00Aug 10$2.14$1.56$3.70$97.30$104.703.64%
$102.00Aug 10$1.65$2.07$3.72$98.28$105.723.66%
$103.00Aug 10$1.22$2.65$3.87$99.13$106.873.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.20% of stock, avg 8.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$103.00$101.00Aug 7$0.05$0.15$0.20$100.80$103.20
$102.00$101.00Aug 7$0.20$0.15$0.35$100.65$102.35
$106.00$97.00Aug 10$0.46$0.42$0.88$96.12$106.88
$105.00$97.00Aug 10$0.64$0.42$1.06$95.94$106.06
$106.00$98.00Aug 10$0.46$0.60$1.06$96.94$107.06
$105.00$98.00Aug 10$0.64$0.60$1.24$96.76$106.24
$106.00$99.00Aug 10$0.46$0.86$1.32$97.68$107.32
$104.00$97.00Aug 10$0.91$0.42$1.33$95.67$105.33
$105.00$99.00Aug 10$0.64$0.86$1.50$97.50$106.50
$104.00$98.00Aug 10$0.91$0.60$1.51$96.49$105.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 13.71, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Sep 18$2.33$0.1713.71$82.67$89.83
88/9092/95Sep 18$2.33$0.1713.71$87.67$94.83
92/9598/100Sep 18$2.30$0.2011.50$92.70$99.80
85/8690/93Aug 17$2.75$0.2511.00$83.25$92.75
84/8591/92Aug 28$0.90$0.109.00$84.10$91.90
85/8691/92Aug 28$0.90$0.109.00$85.10$91.90
90/9197/98Sep 11$0.90$0.109.00$90.10$97.90
90/9295/98Sep 18$2.25$0.259.00$90.25$97.25
90/9298/100Sep 18$2.25$0.259.00$90.25$99.75
88/8990/93Aug 17$2.69$0.318.68$86.31$92.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 208 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.10$2.4024.00
$82.50$85.00$87.50Sep 18$0.12$2.3819.83
$87.00$88.00$89.00Aug 7$0.05$0.9519.00
$96.00$97.00$98.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.07$2.4334.71
$87.50$90.00$92.50Sep 18$0.12$2.3819.83
$98.00$99.00$100.00Aug 10$0.05$0.9519.00
$93.00$94.00$95.00Aug 12$0.05$0.9519.00
$97.00$98.00$99.00Aug 12$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. 125 found (best net $-2.74, 117 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Sep 18-$3.21$1.79
$118.00$120.001:2Aug 17-$0.28$1.72
$117.00$119.001:2Aug 19-$0.82$1.18
$115.00$117.001:2Aug 17-$0.89$1.11
$105.00$106.001:2Aug 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Aug 19-$2.74$7.26
$85.00$82.001:2Aug 19-$0.27$2.73
$85.00$83.001:2Aug 17-$0.09$1.91
$88.00$86.001:2Aug 19-$0.51$1.49
$110.00$105.001:2Aug 19-$3.83$1.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 8.61%, avg 2.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Sep 18$8.750.503.3%8.61%11.94%7515.3K
$102.00Sep 11$8.550.530.4%8.41%8.79%5727
$103.00Sep 11$8.250.521.4%8.12%9.48%6626
$102.00Sep 4$8.100.530.4%7.97%8.34%72154
$103.00Sep 4$7.600.511.4%7.48%8.84%1898
$104.00Sep 11$7.550.502.3%7.43%9.77%39448
$105.00Sep 11$7.300.483.3%7.18%10.51%1.2K391
$110.00Sep 18$6.950.438.2%6.84%15.09%1.7K44.5K
$102.00Aug 28$6.900.520.4%6.79%7.16%122187
$104.00Sep 4$6.900.492.3%6.79%9.13%348

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 394,560
Total Puts 179,810
Put/Call Ratio 0.46
Net Difference 214,750

Prior's Put/Call Breakdown

Total Calls 375,053
Total Puts 211,021
Put/Call Ratio 0.56
Net Difference 164,032

Prior 7-Day Put/Call Summary

Total Calls 3,854,288
Total Puts 1,858,753
Average Put/Call Ratio 0.50
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