Tour v492
INTC
INTEL CORP
$99.81 -1.24%
$100.27 (+0.47%)🌙
as of 08/06 06:49 PM
(8/6 16:00) ◀
|
Thursday, August 6, 2026 (6:49pm)
January 2026
|
▶
◀ 8/6 18:49

Option Volume

Detail
ℹ
Current (08/06) 586,074
Calls: 375,053 (64%)
Puts: 211,021 (36%)
Prior (08/05) 801,044
Calls: 550,651 (69%)
Puts: 250,393 (31%)
Current vs Prior -26.84%
Calls: -31.89% (Calls)
Puts: -15.72% (Puts)
Prior 7-Day Total 5,126,967
Calls: 3,479,235 (68%)
Puts: 1,647,732 (32%)
Prior 7-Day Average 854,494
Calls: 497,033 (68%)
Puts: 235,390 (32%)
Current vs Prior 7-Day Avg -31.41%
Calls: -24.54%
Puts: -10.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $250.63M
Calls: $160.98M (64%)
Puts: $89.65M (36%)
Prior (08/05) $410.49M
Calls: $348.54M (85%)
Puts: $61.95M (15%)
Current vs Prior -38.94%
Calls: -53.81%
Puts: +44.72%
Prior 7-Day Total $2.77B
Calls: $2.11B (76%)
Puts: $666.04M (24%)
Prior 7-Day Average $461.88M
Calls: $300.75M (76%)
Puts: $95.15M (24%)
Current vs Prior 7-Day Avg -45.74%
Calls: -46.47%
Puts: -5.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.56
Prior (08/05) 0.45
Current vs Prior +23.73%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +14.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 3,978,770
Calls: 2,174,994 (55%)
Puts: 1,803,776 (45%)
Prior (08/05) 4,517,075
Calls: 2,429,370 (54%)
Puts: 2,087,705 (46%)
Current vs Prior -11.92%
Prior 7-Day Total 25,967,640
Calls: 14,258,392 (55%)
Puts: 11,709,248 (45%)
Prior 7-Day Average 4,327,940
Calls: 2,376,398 (55%)
Puts: 1,951,541 (45%)
Current vs Prior 7-Day Avg -8.07%
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 4.25% | 6.00%4.25% | 9.74%11.10% | 22.40%
Prior 6.30% | 7.60%6.30% | 11.04%12.25% | 24.82%
Current vs Prior -32.60% | -21.03%-32.60% | -11.81%-9.38% | -9.73%
Prior 7-Day Avg 6.03% | 8.08%6.10% | 11.57%15.12% | 25.40%
Current vs 7-Day Avg -29.53% | -25.76%-30.34% | -15.83%-26.58% | -11.79%
Prior 7-Day Eod 6.30% | 7.60%6.30% | 11.04%12.25% | 24.82%
Current vs 7-Day Eod -32.60% | -21.03%-32.60% | -11.81%-9.38% | -9.73%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.27% | 11.52%
Calls: 7.83% | 15.38%
Puts: 6.70% | 7.66%
Prior 12.16% | 12.56%
Calls: 15.49% | 16.44%
Puts: 8.82% | 8.68%
Current vs Prior -40.21% | -8.28%
Prior 7-Day Avg 7.36% | 8.80%
Calls: 8.46% | 9.90%
Puts: 6.26% | 7.70%
Current vs 7-Day Avg -1.22% | +30.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($160.98M). Bullish P/C ratio of 0.56.

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 207 of results (avg 6.5%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1813.0513.45$13.253.0%1030.6310.1K
$80.00Sep 1822.7023.45$23.083.2%620.835.4K
$82.50Sep 1820.8521.55$21.203.3%500.81329
$85.00Sep 1819.1019.75$19.433.3%1160.772.8K
$87.50Sep 1817.4018.05$17.733.7%40.74779
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1819.8520.45$20.153.0%90.652.3K
$110.00Sep 1816.3016.80$16.553.0%3.1K0.5815.3K
$100.00Sep 1810.2010.55$10.383.4%6360.4516.0K
$105.00Sep 1813.0513.50$13.283.4%3210.528.4K
$115.00Aug 2116.4017.00$16.703.6%410.793.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.58, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 70.050.06$0.0616.7%26.3K0.0314.8K
$109.00Aug 70.070.08$0.0812.5%1.6K0.041.3K
$108.00Aug 70.100.12$0.1118.2%9.4K0.0620.6K
$107.00Aug 70.150.18$0.1618.8%6.5K0.083.1K
$106.00Aug 70.230.26$0.2512.0%10.0K0.117.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 70.080.09$0.0911.1%1.1K0.041.3K
$94.00Aug 70.230.28$0.2619.2%2.7K0.11680
$90.00Aug 100.260.31$0.2917.2%2280.08232
$83.00Aug 140.330.38$0.3613.9%2660.06198
$95.00Aug 70.340.39$0.3713.5%13.4K0.148.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 293 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 719.5520.45$20.004.5%2441.00711
$81.00Aug 718.5519.45$19.004.7%51.0031
$82.00Aug 717.5518.45$18.005.0%161.00319
$83.00Aug 716.5517.45$17.005.3%7.2K1.00400
$85.00Aug 714.5515.45$15.006.0%5.4K0.99752
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 79.7010.40$10.057.0%4891.001.0K
$111.00Aug 710.0511.70$10.8815.2%11.0019
$112.00Aug 711.5512.55$12.058.3%21.00--
$113.00Aug 712.6013.55$13.087.3%21.00--
$114.00Aug 713.2515.10$14.1813.0%751.0071

Most actively traded options today. High liquidity = easy entry/exit. 691 active (total vol 463.7K, top 26.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 70.050.06$0.0616.7%26.3K0.0314.8K
$105.00Aug 70.340.40$0.3716.2%25.1K0.1510.8K
$100.00Aug 71.701.86$1.789.0%24.0K0.499.6K
$101.00Aug 71.301.39$1.356.7%17.3K0.411.6K
$101.00Aug 102.102.25$2.176.9%15.8K0.45730
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 70.340.39$0.3713.5%13.4K0.148.9K
$100.00Aug 71.872.00$1.946.7%10.5K0.514.0K
$99.00Aug 71.391.49$1.446.9%8.5K0.426.7K
$98.00Aug 71.001.11$1.0610.4%8.0K0.341.6K
$102.00Aug 73.003.20$3.106.5%6.3K0.67385

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 37.6%, max 100.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Aug 7Sep 11145.5%72.5%100.7%7.6K6.0K
$80.00Aug 7Sep 18156.5%78.0%100.5%3066.2K
$81.00Aug 7Aug 28148.5%80.9%83.4%4531
$82.00Aug 7Aug 28140.5%80.5%74.4%56319
$85.00Aug 7Sep 18131.8%77.2%70.8%5.5K3.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Aug 7Sep 11145.5%72.5%100.7%118839
$80.00Aug 7Sep 18156.5%78.0%100.5%3.2K24.9K
$81.00Aug 7Sep 11148.5%77.4%91.8%210895
$82.00Aug 7Sep 11140.5%73.3%91.7%4014.0K
$87.00Aug 7Sep 11130.9%76.6%70.9%2871.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 372 found (best R:R 16.65, avg 2.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$116.00Aug 21$0.10$0.90$0.109.00$115.10
$107.00$108.00Aug 10$0.11$0.89$0.118.09$107.11
$112.00$113.00Aug 14$0.11$0.89$0.118.09$112.11
$113.00$114.00Aug 14$0.11$0.89$0.118.09$113.11
$107.00$108.00Aug 19$0.11$0.89$0.118.09$107.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$82.00Aug 17$0.17$2.83$0.1716.65$84.83
$85.00$84.00Aug 14$0.10$0.90$0.109.00$84.90
$102.00$101.00Aug 17$0.10$0.90$0.109.00$101.90
$82.00$80.00Aug 21$0.20$1.80$0.209.00$81.80
$95.00$94.00Aug 7$0.11$0.89$0.118.09$94.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 489 found (best R:R 25.67, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$84.00Aug 12$3.85$3.85$0.1525.67$83.85
$80.00$82.00Aug 21$1.85$1.85$0.1512.33$81.85
$80.00$85.00Sep 4$4.62$4.62$0.3812.16$84.62
$84.00$85.00Aug 14$0.90$0.90$0.109.00$84.90
$83.00$84.00Aug 21$0.90$0.90$0.109.00$83.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$106.00$105.00Aug 7$0.90$0.90$0.109.00$105.10
$111.00$108.00Aug 10$2.70$2.70$0.309.00$108.30
$119.00$118.00Aug 14$0.89$0.89$0.118.09$118.11
$109.00$108.00Aug 14$0.88$0.88$0.127.33$108.12
$114.00$113.00Aug 14$0.88$0.88$0.127.33$113.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.68, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$113.00Aug 7Aug 10$0.08102.6%65.4%
$114.00Aug 7Aug 10$0.10109.4%71.5%
$115.00Aug 7Aug 10$0.10110.4%74.7%
$117.00Aug 7Aug 10$0.10113.7%82.0%
$112.00Aug 7Aug 10$0.13102.9%67.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 7Aug 10$0.06131.8%79.8%
$87.00Aug 7Aug 10$0.15130.9%82.9%
$88.00Aug 7Aug 10$0.15118.9%77.7%
$89.00Aug 7Aug 10$0.17112.1%73.7%
$82.00Aug 7Aug 10$0.22140.5%115.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 289 found (cheapest 3.73% of stock, avg 14.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 7$1.78$1.94$3.72$96.28$103.723.73%
$99.00Aug 7$2.30$1.44$3.74$95.26$102.743.75%
$101.00Aug 7$1.35$2.49$3.84$97.16$104.843.85%
$98.00Aug 7$2.93$1.06$3.99$94.01$101.994.00%
$102.00Aug 7$0.98$3.10$4.08$97.92$106.084.09%
$97.00Aug 7$3.60$0.75$4.35$92.65$101.354.36%
$103.00Aug 7$0.72$3.80$4.52$98.48$107.524.53%
$96.00Aug 7$4.38$0.52$4.90$91.10$100.904.91%
$104.00Aug 7$0.51$4.57$5.08$98.92$109.085.09%
$100.00Aug 10$2.60$2.74$5.34$94.66$105.345.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.88% of stock, avg 9.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$104.00$95.00Aug 7$0.51$0.37$0.88$94.12$104.88
$104.00$96.00Aug 7$0.51$0.52$1.03$94.97$105.03
$103.00$95.00Aug 7$0.72$0.37$1.09$93.91$104.09
$103.00$96.00Aug 7$0.72$0.52$1.24$94.76$104.24
$104.00$97.00Aug 7$0.51$0.75$1.26$95.74$105.26
$102.00$95.00Aug 7$0.98$0.37$1.35$93.65$103.35
$103.00$97.00Aug 7$0.72$0.75$1.47$95.53$104.47
$102.00$96.00Aug 7$0.98$0.52$1.50$94.50$103.50
$104.00$98.00Aug 7$0.51$1.06$1.57$96.43$105.57
$101.00$95.00Aug 7$1.35$0.37$1.72$93.28$102.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 16.86, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9598/100Sep 18$2.36$0.1416.86$92.64$99.86
82/8485/89Aug 19$3.76$0.2415.67$80.24$88.76
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
85/8688/90Aug 28$1.85$0.1512.33$84.15$89.85
80/8285/88Sep 18$2.30$0.2011.50$80.20$87.30
82/8491/94Aug 19$2.72$0.289.71$81.28$93.72
81/8286/88Sep 4$1.81$0.199.53$80.19$87.81
84/8587/88Aug 21$0.90$0.109.00$84.10$87.90
83/8488/90Aug 28$1.80$0.209.00$82.20$89.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 221 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.07$2.4334.71
$85.00$87.50$90.00Sep 18$0.07$2.4334.71
$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$82.50$85.00Sep 18$0.11$2.3921.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.08$2.4230.25
$80.00$82.50$85.00Sep 18$0.10$2.4024.00
$99.00$100.00$101.00Aug 7$0.05$0.9519.00
$95.00$96.00$97.00Aug 10$0.05$0.9519.00
$80.00$81.00$82.00Aug 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. 123 found (best net $-2.69, 119 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$114.00$115.001:2Aug 7$0.00$1.00
$108.00$109.001:2Aug 7-$0.05$0.95
$107.00$108.001:2Aug 7-$0.06$0.94
$106.00$107.001:2Aug 7-$0.07$0.93
$114.00$115.001:2Aug 10-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$109.00$103.001:2Aug 17-$2.69$3.31
$85.00$82.001:2Aug 17-$0.23$2.77
$95.00$92.001:2Aug 19-$1.08$1.92
$82.00$80.001:2Aug 19-$0.43$1.57
$82.00$80.001:2Aug 21-$0.44$1.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 10.62%, avg 3.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$10.600.550.2%10.62%10.81%1.5K28.0K
$100.00Sep 11$9.250.550.2%9.27%9.46%53117
$105.00Sep 18$8.550.485.2%8.57%13.77%7415.1K
$100.00Sep 4$8.400.550.2%8.42%8.61%280993
$101.00Sep 11$8.150.541.2%8.17%9.36%51623
$101.00Sep 4$8.000.531.2%8.02%9.21%132105
$102.00Sep 11$7.700.522.2%7.71%9.91%1828
$102.00Sep 4$7.650.522.2%7.66%9.86%9872
$104.00Sep 11$7.550.494.2%7.56%11.76%43411
$100.00Aug 28$7.500.540.2%7.51%7.70%3972.1K

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

Prior's Put/Call Breakdown

Total Calls 550,651
Total Puts 250,393
Put/Call Ratio 0.45
Net Difference 300,258

Prior 7-Day Put/Call Summary

Total Calls 3,479,235
Total Puts 1,647,732
Average Put/Call Ratio 0.49
Ratio Trend Rising

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