Tour v492
INTC
INTEL CORP
$98.70 -2.14%
(8/5 10:00) ◀
|
Wednesday, August 5, 2026 (11:00am)
January 2026
|
▶ (8/5 12:00)
◀ 8/5 11:00 ▶

Option Volume

Detail
ℹ
Current (08/05 11:00am) 315,608
Calls: 220,014 (70%)
Puts: 95,594 (30%)
Prior (08/04) 437,264
Calls: 314,793 (72%)
Puts: 122,471 (28%)
Current vs Prior -27.82%
Calls: -30.11% (Calls)
Puts: -21.95% (Puts)
Prior 7-Day Total 6,145,587
Calls: 4,150,612 (68%)
Puts: 1,994,975 (32%)
Prior 7-Day Average 877,941
Calls: 592,944 (68%)
Puts: 284,996 (32%)
Current vs Prior 7-Day Avg -64.05%
Calls: -62.89%
Puts: -66.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:00am) $153.77M
Calls: $131.58M (86%)
Puts: $22.19M (14%)
Prior (08/04) $229.50M
Calls: $189.41M (83%)
Puts: $40.09M (17%)
Current vs Prior -33.00%
Calls: -30.53%
Puts: -44.64%
Prior 7-Day Total $3.61B
Calls: $2.69B (75%)
Puts: $913.13M (25%)
Prior 7-Day Average $515.22M
Calls: $384.77M (75%)
Puts: $130.45M (25%)
Current vs Prior 7-Day Avg -70.15%
Calls: -65.80%
Puts: -82.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:00am) 0.43
Prior (08/04) 0.39
Current vs Prior +11.68%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -12.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 11:00am) 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 37,760,969
Calls: 19,082,573 (51%)
Puts: 18,678,396 (49%)
Prior 7-Day Average 5,394,424
Calls: 2,726,081 (51%)
Puts: 2,668,342 (49%)
Current vs Prior 7-Day Avg +5.75%
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 2.54% | 6.53%6.53% | 11.40%12.47% | 24.01%
Prior 5.70% | 8.43%8.43% | 12.78%13.87% | 26.78%
Current vs Prior -55.36% | -22.49%-22.49% | -10.82%-10.08% | -10.34%
Prior 7-Day Avg 5.90% | 8.28%6.77% | 11.96%16.32% | 25.69%
Current vs 7-Day Avg -56.89% | -21.11%-3.43% | -4.67%-23.57% | -6.54%
Prior 7-Day Eod 5.70% | 8.43%8.44% | 12.79%13.88% | 26.80%
Current vs 7-Day Eod -55.36% | -22.49%-22.56% | -10.89%-10.16% | -10.41%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.99% | 6.21%
Calls: 5.84% | 5.97%
Puts: 6.14% | 6.45%
Prior 5.03% | 3.48%
Calls: 5.21% | 3.68%
Puts: 4.85% | 3.28%
Current vs Prior +19.09% | +78.45%
Prior 7-Day Avg 6.67% | 6.98%
Calls: 6.97% | 7.24%
Puts: 6.37% | 6.73%
Current vs 7-Day Avg -10.19% | -11.07%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($131.58M) vs puts ($22.19M). Extreme bullish P/C ratio of 0.43 - heavy call buying (220,014 calls vs 95,594 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
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 412 of results (avg 5.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 187.257.35$7.301.4%8360.4144.3K
$100.00Sep 1810.8511.00$10.931.4%11.0K0.5432.6K
$90.00Sep 1815.7516.10$15.932.2%570.685.6K
$95.00Sep 1813.0513.35$13.202.3%400.6110.1K
$92.50Sep 1814.3514.70$14.522.4%640.653.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1814.6514.80$14.731.0%150.538.3K
$100.00Sep 1811.6011.75$11.681.3%1120.4616.0K
$110.00Sep 1817.9518.20$18.081.4%60.5915.3K
$97.50Sep 1810.2010.35$10.271.5%250.433.2K
$95.00Sep 188.909.05$8.981.7%930.3924.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 50.050.06$0.0616.7%5.1K0.051.9K
$102.00Aug 50.100.12$0.1118.2%13.5K0.104.7K
$101.00Aug 50.220.25$0.2412.5%6.7K0.182.1K
$112.00Aug 70.220.25$0.2412.5%8470.071.1K
$111.00Aug 70.280.32$0.3013.3%4720.081.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 50.060.07$0.0714.3%1.1K0.05890
$80.00Aug 70.060.07$0.0714.3%6500.025.3K
$95.00Aug 50.100.11$0.119.1%3.7K0.081.9K
$85.00Aug 70.160.19$0.1816.7%9300.054.3K
$96.00Aug 50.180.21$0.2015.0%4.1K0.142.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 335 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 519.1519.95$19.554.1%871.004
$80.00Aug 518.2518.95$18.603.8%381.0084
$81.00Aug 517.3518.05$17.704.0%161.0016
$82.00Aug 516.4517.15$16.804.2%141.0039
$83.00Aug 515.0016.50$15.759.5%231.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 56.007.05$6.5316.1%701.001.9K
$106.00Aug 57.007.75$7.3810.2%31.008
$107.00Aug 57.959.60$8.7818.8%21.006
$108.00Aug 59.009.65$9.327.0%--1.0026
$109.00Aug 59.8011.05$10.4312.0%31.003

Most actively traded options today. High liquidity = easy entry/exit. 645 active (total vol 244.2K, top 16.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 50.010.02$0.0250.0%16.4K0.017.0K
$100.00Aug 50.440.49$0.4710.6%16.0K0.3010.8K
$102.00Aug 50.100.12$0.1118.2%13.5K0.104.7K
$110.00Aug 50.000.01$0.01100.0%12.5K0.0014.4K
$100.00Sep 1810.8511.00$10.931.4%11.0K0.5432.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 71.431.49$1.464.1%8.4K0.292.3K
$98.00Aug 50.650.70$0.687.4%6.3K0.3910.2K
$99.00Aug 51.101.17$1.146.1%5.3K0.554.0K
$100.00Aug 51.711.80$1.765.1%5.0K0.704.7K
$96.00Aug 50.180.21$0.2015.0%4.1K0.142.4K

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 94.2%, max 281.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 5Sep 4323.1%85.2%279.2%1114
$80.00Aug 5Sep 18306.4%81.3%276.9%445.5K
$118.00Aug 5Sep 11292.4%84.1%247.8%2360
$81.00Aug 5Sep 4289.8%83.7%246.1%4416
$82.00Aug 5Sep 4273.4%84.9%221.9%5439
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 5Sep 11323.1%84.6%281.8%116688
$80.00Aug 5Sep 18306.4%81.3%276.8%1.1K20.6K
$81.00Aug 5Sep 11289.8%83.7%246.0%152.8K
$118.00Aug 5Aug 28292.4%86.3%238.9%231
$82.00Aug 5Sep 11273.3%81.0%237.4%82888

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 415 found (best R:R 10.11, avg 2.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$112.00$114.00Aug 12$0.18$1.82$0.1810.11$112.18
$108.00$109.00Aug 7$0.10$0.90$0.109.00$108.10
$116.00$117.00Aug 10$0.10$0.90$0.109.00$116.10
$102.00$103.00Aug 12$0.10$0.90$0.109.00$102.10
$113.00$115.00Aug 17$0.21$1.79$0.218.52$113.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$89.00$88.00Aug 10$0.10$0.90$0.109.00$88.90
$83.00$82.00Aug 14$0.11$0.89$0.118.09$82.89
$91.00$90.00Aug 7$0.13$0.87$0.136.69$90.87
$86.00$85.00Aug 14$0.13$0.87$0.136.69$85.87
$83.00$82.00Aug 12$0.14$0.86$0.146.14$82.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 547 found (best R:R 12.33, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$83.00Aug 10$1.85$1.85$0.1512.33$82.85
$80.00$85.00Aug 17$4.52$4.52$0.489.42$84.52
$81.00$82.00Aug 5$0.90$0.90$0.109.00$81.90
$86.00$87.00Aug 5$0.90$0.90$0.109.00$86.90
$95.00$96.00Aug 5$0.90$0.90$0.109.00$95.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$108.00$107.00Aug 7$0.90$0.90$0.109.00$107.10
$114.00$113.00Aug 14$0.90$0.90$0.109.00$113.10
$112.00$111.00Aug 21$0.90$0.90$0.109.00$111.10
$116.00$115.00Aug 14$0.88$0.88$0.127.33$115.12
$101.00$100.00Aug 12$0.87$0.87$0.136.69$100.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $1.00, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$118.00Aug 5Aug 7$0.06292.4%112.8%
$82.00Aug 5Aug 7$0.08273.4%126.2%
$117.00Aug 5Aug 7$0.09267.2%112.5%
$116.00Aug 5Aug 7$0.10284.5%113.0%
$115.00Aug 5Aug 7$0.13226.2%110.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$118.00Aug 5Aug 7$0.05292.4%112.8%
$80.00Aug 5Aug 7$0.06306.4%131.0%
$81.00Aug 5Aug 7$0.07289.8%128.4%
$82.00Aug 5Aug 7$0.09273.3%126.2%
$107.00Aug 5Aug 7$0.10146.3%101.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 332 found (cheapest 2.01% of stock, avg 15.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$99.00Aug 5$0.84$1.14$1.98$97.02$100.982.01%
$98.00Aug 5$1.37$0.68$2.05$95.95$100.052.08%
$100.00Aug 5$0.47$1.76$2.23$97.77$102.232.26%
$97.00Aug 5$2.07$0.37$2.44$94.56$99.442.47%
$101.00Aug 5$0.24$2.53$2.77$98.23$103.772.81%
$96.00Aug 5$2.90$0.20$3.10$92.90$99.103.14%
$102.00Aug 5$0.11$3.43$3.54$98.46$105.543.59%
$95.00Aug 5$3.80$0.11$3.91$91.09$98.913.96%
$103.00Aug 5$0.06$4.55$4.61$98.39$107.614.67%
$94.00Aug 5$4.68$0.07$4.75$89.25$98.754.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 285 found (cheapest 0.17% of stock, avg 10.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$103.00$95.00Aug 5$0.06$0.11$0.17$94.83$103.17
$102.00$95.00Aug 5$0.11$0.11$0.22$94.78$102.22
$103.00$96.00Aug 5$0.06$0.20$0.26$95.74$103.26
$102.00$96.00Aug 5$0.11$0.20$0.31$95.69$102.31
$101.00$95.00Aug 5$0.24$0.11$0.35$94.65$101.35
$103.00$97.00Aug 5$0.06$0.37$0.43$96.57$103.43
$101.00$96.00Aug 5$0.24$0.20$0.44$95.56$101.44
$102.00$97.00Aug 5$0.11$0.37$0.48$96.52$102.48
$100.00$95.00Aug 5$0.47$0.11$0.58$94.42$100.58
$101.00$97.00Aug 5$0.24$0.37$0.61$96.39$101.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 13.71, avg credit $1.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Sep 18$2.33$0.1713.71$85.17$92.33
80/8285/88Sep 18$2.30$0.2011.50$80.20$87.30
88/9092/95Sep 18$2.30$0.2011.50$87.70$94.80
90/9295/98Sep 18$2.30$0.2011.50$90.20$97.30
92/9598/100Sep 18$2.27$0.239.87$92.73$99.77
80/8183/84Aug 28$0.90$0.109.00$80.10$83.90
85/8687/88Sep 4$0.90$0.109.00$85.10$87.90
85/8892/95Sep 18$2.24$0.268.62$85.26$94.74
95/9699/100Aug 17$0.89$0.118.09$95.11$99.89
100/101103/105Aug 19$1.78$0.228.09$99.22$104.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 208 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Sep 18$0.08$2.4230.25
$90.00$92.50$95.00Sep 18$0.09$2.4126.78
$95.00$97.50$100.00Sep 18$0.09$2.4126.78
$82.50$85.00$87.50Sep 18$0.12$2.3819.83
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.06$2.4440.67
$90.00$92.50$95.00Sep 18$0.06$2.4440.67
$80.00$82.50$85.00Sep 18$0.08$2.4230.25
$92.50$95.00$97.50Sep 18$0.11$2.3921.73
$95.00$97.50$100.00Sep 18$0.12$2.3819.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-0.55, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 19-$2.14$2.86
$110.00$114.001:2Aug 19-$1.23$2.77
$110.00$113.001:2Aug 17-$1.21$1.79
$112.00$114.001:2Aug 12-$0.82$1.18
$115.00$117.001:2Aug 17-$0.96$1.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 19-$0.55$4.45
$90.00$85.001:2Aug 19-$0.80$4.20
$88.00$85.001:2Aug 17-$0.65$2.35
$82.00$80.001:2Aug 21-$0.73$1.27
$90.00$89.001:2Aug 5$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 181 found (best yield 10.99%, avg 3.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$10.850.541.3%10.99%12.31%11.0K32.6K
$100.00Sep 11$9.650.541.3%9.78%11.09%5298
$99.00Sep 11$9.600.550.3%9.73%10.03%212
$99.00Sep 4$9.350.540.3%9.47%9.78%3283
$100.00Sep 4$8.950.531.3%9.07%10.39%811.0K
$101.00Sep 11$8.800.532.3%8.92%11.25%323
$105.00Sep 18$8.800.476.4%8.92%15.30%3574.6K
$101.00Sep 4$8.500.512.3%8.61%10.94%10178
$102.00Sep 11$8.450.513.3%8.56%11.90%223
$99.00Aug 28$8.100.540.3%8.21%8.51%20339

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 220,014
Total Puts 95,594
Put/Call Ratio 0.43
Net Difference 124,420

Prior's Put/Call Breakdown

Total Calls 314,793
Total Puts 122,471
Put/Call Ratio 0.39
Net Difference 192,322

Prior 7-Day Put/Call Summary

Total Calls 4,150,612
Total Puts 1,994,975
Average Put/Call Ratio 0.50
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