Tour v492
INTC
INTEL CORP
$100.29 -0.57%
(8/4 18:50) ◀
|
Wednesday, August 5, 2026 (10:00am)
January 2026
|
▶ (8/5 11:00)
◀ 8/5 10:00 ▶

Option Volume

Detail
ℹ
Current (08/05 10:00am) 168,268
Calls: 125,300 (74%)
Puts: 42,968 (26%)
Prior (08/04) 183,454
Calls: 131,785 (72%)
Puts: 51,669 (28%)
Current vs Prior -8.28%
Calls: -4.92% (Calls)
Puts: -16.84% (Puts)
Prior 7-Day Total 6,502,759
Calls: 4,254,311 (65%)
Puts: 2,248,448 (35%)
Prior 7-Day Average 928,965
Calls: 607,758 (65%)
Puts: 321,206 (35%)
Current vs Prior 7-Day Avg -81.89%
Calls: -79.38%
Puts: -86.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:00am) $90.72M
Calls: $82.28M (91%)
Puts: $8.45M (9%)
Prior (08/04) $65.97M
Calls: $48.86M (74%)
Puts: $17.11M (26%)
Current vs Prior +37.51%
Calls: +68.39%
Puts: -50.63%
Prior 7-Day Total $3.29B
Calls: $2.27B (69%)
Puts: $1.02B (31%)
Prior 7-Day Average $470.69M
Calls: $324.97M (69%)
Puts: $145.72M (31%)
Current vs Prior 7-Day Avg -80.73%
Calls: -74.68%
Puts: -94.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:00am) 0.34
Prior (08/04) 0.39
Current vs Prior -12.54%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -35.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:00am) 5,704,513
Calls: 2,885,471 (51%)
Puts: 2,819,042 (49%)
Prior (08/04) 5,481,722
Calls: 2,747,472 (50%)
Puts: 2,734,250 (50%)
Current vs Prior +4.06%
Prior 7-Day Total 37,611,057
Calls: 19,063,526 (51%)
Puts: 18,547,531 (49%)
Prior 7-Day Average 5,373,008
Calls: 2,723,360 (51%)
Puts: 2,649,647 (49%)
Current vs Prior 7-Day Avg +6.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 3.18% | 6.98%6.98% | 11.77%12.99% | 25.95%
Prior 6.05% | 8.22%8.22% | 12.01%12.75% | 24.21%
Current vs Prior -47.47% | -15.09%-15.09% | -2.04%+1.92% | +7.21%
Prior 7-Day Avg 5.33% | 7.86%5.81% | 11.63%17.02% | 25.70%
Current vs 7-Day Avg -40.30% | -11.15%+20.23% | +1.14%-23.68% | +0.98%
Prior 7-Day Eod 6.05% | 8.22%8.44% | 12.79%13.88% | 26.80%
Current vs 7-Day Eod -47.47% | -15.09%-17.28% | -8.01%-6.40% | -3.15%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.67% | 8.57%
Calls: 6.00% | 8.57%
Puts: 5.33% | 8.57%
Prior 4.18% | 4.69%
Calls: 4.73% | 3.97%
Puts: 3.62% | 5.41%
Current vs Prior +35.65% | +82.73%
Prior 7-Day Avg 7.43% | 6.91%
Calls: 8.18% | 7.05%
Puts: 6.67% | 6.76%
Current vs 7-Day Avg -23.67% | +24.07%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($82.28M) vs puts ($8.45M). Extreme bullish P/C ratio of 0.34 - heavy call buying (125,300 calls vs 42,968 puts).

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
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 313 of results (avg 6.6%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 72.112.15$2.131.9%1.2K0.391.2K
$95.00Aug 2110.1010.35$10.232.4%3170.6610.5K
$107.00Aug 71.071.10$1.092.8%5110.231.6K
$97.50Sep 1813.1013.50$13.303.0%860.601.5K
$100.00Sep 1811.9012.30$12.103.3%5.5K0.5732.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1824.3024.80$24.552.0%400.675.7K
$115.00Sep 1820.5021.00$20.752.4%--0.622.3K
$110.00Sep 1816.9517.45$17.202.9%30.5615.3K
$120.00Aug 2120.9021.55$21.233.1%300.804.0K
$105.00Sep 1813.7014.15$13.933.2%--0.508.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.61, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 50.150.16$0.166.3%10.2K0.107.0K
$104.00Aug 50.250.27$0.267.7%4.4K0.155.9K
$103.00Aug 50.400.44$0.429.5%3.0K0.231.9K
$112.00Aug 70.430.52$0.4818.8%7270.121.1K
$111.00Aug 70.520.61$0.5616.1%1960.131.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 50.190.21$0.2010.0%1.2K0.112.4K
$88.00Aug 70.250.29$0.2714.8%4910.071.9K
$97.00Aug 50.300.33$0.329.4%1.0K0.161.7K
$89.00Aug 70.300.36$0.3318.2%2470.082.0K
$90.00Aug 70.390.42$0.417.3%6680.104.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 324 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 518.9021.35$20.1312.2%21.0016
$82.00Aug 518.2019.55$18.887.2%61.0039
$83.00Aug 517.2018.45$17.837.0%51.0036
$84.00Aug 515.8017.45$16.639.9%31.0066
$85.00Aug 514.7516.45$15.6010.9%11.00547
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 718.2020.65$19.4212.6%--1.0040
$110.00Aug 57.8510.05$8.9524.6%140.9922
$112.00Aug 510.5512.20$11.3814.5%20.981
$108.00Aug 55.908.30$7.1033.8%--0.9726
$109.00Aug 57.558.90$8.2316.4%10.973

Most actively traded options today. High liquidity = easy entry/exit. 515 active (total vol 133.6K, top 10.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 50.010.02$0.0250.0%10.8K0.0114.4K
$105.00Aug 50.150.16$0.166.3%10.2K0.107.0K
$102.00Aug 50.630.66$0.654.6%7.4K0.324.7K
$100.00Aug 51.451.54$1.506.0%6.3K0.5510.8K
$105.00Aug 71.521.59$1.564.5%6.2K0.318.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 51.131.19$1.165.2%3.0K0.454.7K
$99.00Aug 50.740.80$0.777.8%2.9K0.344.0K
$90.00Aug 50.010.03$0.02100.0%2.8K0.016.8K
$98.00Aug 50.470.51$0.498.2%2.4K0.2410.2K
$95.00Aug 71.151.25$1.208.3%1.7K0.242.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 89.0%, max 267.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Aug 5Sep 4323.2%87.9%267.7%--50
$81.00Aug 5Aug 28285.7%86.7%229.7%234
$82.00Aug 5Aug 28270.7%86.1%214.4%6120
$83.00Aug 5Aug 28255.8%85.8%198.0%5188
$84.00Aug 5Aug 28241.0%85.2%183.0%3160
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 5Sep 11270.7%79.4%240.8%73888
$81.00Aug 5Sep 11285.7%88.3%223.5%32.8K
$83.00Aug 5Sep 11255.8%79.7%221.1%92764
$84.00Aug 5Sep 11241.0%80.3%200.1%40551
$85.00Aug 5Sep 18226.4%82.5%174.5%28612.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 429 found (best R:R 13.29, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$117.00Aug 17$0.14$1.86$0.1413.29$115.14
$104.00$105.00Aug 5$0.10$0.90$0.109.00$104.10
$101.00$102.00Aug 17$0.10$0.90$0.109.00$101.10
$115.00$118.00Sep 11$0.30$2.70$0.309.00$115.30
$116.00$117.00Aug 14$0.11$0.89$0.118.09$116.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$91.00$90.00Aug 7$0.10$0.90$0.109.00$90.90
$90.00$85.00Aug 19$0.51$4.49$0.518.80$89.49
$85.00$84.00Aug 14$0.11$0.89$0.118.09$84.89
$93.00$92.00Aug 17$0.11$0.89$0.118.09$92.89
$97.00$96.00Aug 5$0.12$0.88$0.127.33$96.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 539 found (best R:R 11.00, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$88.00Aug 17$2.75$2.75$0.2511.00$87.75
$97.00$98.00Aug 17$0.90$0.90$0.109.00$97.90
$87.00$88.00Aug 12$0.89$0.89$0.118.09$87.89
$95.00$96.00Aug 5$0.88$0.88$0.127.33$95.88
$88.00$89.00Aug 12$0.88$0.88$0.127.33$88.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$108.00$105.00Aug 5$2.70$2.70$0.309.00$105.30
$104.00$103.00Aug 5$0.87$0.87$0.136.69$103.13
$109.00$108.00Aug 7$0.87$0.87$0.136.69$108.13
$119.00$118.00Aug 28$0.87$0.87$0.136.69$118.13
$110.00$109.00Aug 7$0.86$0.86$0.146.14$109.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.09, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 5Aug 7$0.05285.7%136.0%
$119.00Aug 5Aug 7$0.06323.2%119.7%
$84.00Aug 5Aug 7$0.14241.0%122.4%
$120.00Aug 5Aug 7$0.14237.9%124.4%
$89.00Aug 5Aug 7$0.15168.8%112.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 5Aug 7$0.07285.7%136.0%
$82.00Aug 5Aug 7$0.07270.7%129.3%
$83.00Aug 5Aug 7$0.10255.8%128.3%
$84.00Aug 5Aug 7$0.10241.0%122.4%
$85.00Aug 5Aug 7$0.15226.4%123.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 310 found (cheapest 2.65% of stock, avg 15.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 5$1.50$1.16$2.66$97.34$102.662.65%
$101.00Aug 5$1.02$1.69$2.71$98.29$103.712.70%
$99.00Aug 5$2.11$0.77$2.88$96.12$101.882.87%
$102.00Aug 5$0.65$2.34$2.99$99.01$104.992.98%
$98.00Aug 5$2.90$0.49$3.39$94.61$101.393.38%
$103.00Aug 5$0.42$3.08$3.50$99.50$106.503.49%
$104.00Aug 5$0.26$3.95$4.21$99.79$108.214.20%
$97.00Aug 5$4.00$0.32$4.32$92.68$101.324.31%
$105.00Aug 5$0.16$4.40$4.56$100.44$109.564.55%
$96.00Aug 5$4.97$0.20$5.17$90.83$101.175.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.36% of stock, avg 10.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$96.00Aug 5$0.16$0.20$0.36$95.64$105.36
$104.00$96.00Aug 5$0.26$0.20$0.46$95.54$104.46
$105.00$97.00Aug 5$0.16$0.32$0.48$96.52$105.48
$104.00$97.00Aug 5$0.26$0.32$0.58$96.42$104.58
$103.00$96.00Aug 5$0.42$0.20$0.62$95.38$103.62
$105.00$98.00Aug 5$0.16$0.49$0.65$97.35$105.65
$103.00$97.00Aug 5$0.42$0.32$0.74$96.26$103.74
$104.00$98.00Aug 5$0.26$0.49$0.75$97.25$104.75
$102.00$96.00Aug 5$0.65$0.20$0.85$95.15$102.85
$103.00$98.00Aug 5$0.42$0.49$0.91$97.09$103.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 15.67, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Sep 18$2.35$0.1515.67$85.15$92.35
92/9598/100Sep 18$2.35$0.1515.67$92.65$99.85
82/8588/90Sep 18$2.34$0.1614.63$82.66$89.84
85/8890/93Aug 17$2.76$0.2411.50$85.24$92.76
93/9597/98Aug 17$1.83$0.1710.76$93.17$98.83
88/9092/95Sep 18$2.28$0.2210.36$87.72$94.78
82/8590/92Sep 18$2.27$0.239.87$82.73$92.27
85/8690/91Aug 14$0.90$0.109.00$85.10$90.90
86/8790/91Aug 14$0.90$0.109.00$86.10$90.90
86/8791/92Sep 4$0.90$0.109.00$86.10$91.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 223 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Sep 18$0.07$2.4334.71
$110.00$115.00$120.00Sep 18$0.18$4.8226.78
$85.00$87.50$90.00Sep 18$0.11$2.3921.73
$90.00$92.50$95.00Sep 18$0.12$2.3819.83
$93.00$94.00$95.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.07$2.4334.71
$82.50$85.00$87.50Sep 18$0.08$2.4230.25
$92.50$95.00$97.50Sep 18$0.10$2.4024.00
$90.00$92.50$95.00Sep 18$0.12$2.3819.83
$94.00$95.00$96.00Aug 5$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. 113 found (best net $-0.69, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 19-$0.76$4.24
$105.00$110.001:2Aug 19-$1.80$3.20
$112.00$114.001:2Aug 12-$0.62$1.38
$118.00$120.001:2Aug 17-$0.68$1.32
$110.00$113.001:2Aug 17-$1.79$1.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 19-$0.69$4.31
$90.00$85.001:2Aug 19-$1.24$3.76
$88.00$85.001:2Aug 17-$0.68$2.32
$108.00$105.001:2Aug 5-$1.70$1.30
$108.00$104.001:2Aug 10-$2.97$1.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 174 found (best yield 10.22%, avg 3.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$101.00Sep 11$10.250.560.7%10.22%10.93%323
$105.00Sep 18$9.850.504.7%9.82%14.52%1514.6K
$102.00Sep 11$9.750.551.7%9.72%11.43%223
$101.00Sep 4$9.450.550.7%9.42%10.13%3878
$103.00Sep 11$9.150.532.7%9.12%11.83%--11
$102.00Sep 4$9.000.541.7%8.97%10.68%1359
$104.00Sep 11$8.700.523.7%8.67%12.37%--409
$103.00Sep 4$8.550.522.7%8.53%11.23%1073
$105.00Sep 11$8.400.504.7%8.38%13.07%494
$101.00Aug 28$8.200.540.7%8.18%8.88%4140

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 125,300
Total Puts 42,968
Put/Call Ratio 0.34
Net Difference 82,332

Prior's Put/Call Breakdown

Total Calls 131,785
Total Puts 51,669
Put/Call Ratio 0.39
Net Difference 80,116

Prior 7-Day Put/Call Summary

Total Calls 4,254,311
Total Puts 2,248,448
Average Put/Call Ratio 0.53
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