Tour v492
INTC
INTEL CORP
$100.54 -0.32%
(8/5 11:00) ◀
|
Wednesday, August 5, 2026 (12:00pm)
January 2026
|
▶ (8/5 13:00)
◀ 8/5 12:00 ▶

Option Volume

Detail
ℹ
Current (08/05 12:00pm) 407,152
Calls: 282,781 (69%)
Puts: 124,371 (31%)
Prior (08/04) 634,310
Calls: 471,260 (74%)
Puts: 163,050 (26%)
Current vs Prior -35.81%
Calls: -39.99% (Calls)
Puts: -23.72% (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 -53.62%
Calls: -52.31%
Puts: -56.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:00pm) $207.82M
Calls: $182.26M (88%)
Puts: $25.56M (12%)
Prior (08/04) $372.44M
Calls: $314.12M (84%)
Puts: $58.32M (16%)
Current vs Prior -44.20%
Calls: -41.98%
Puts: -56.17%
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 -59.66%
Calls: -52.63%
Puts: -80.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:00pm) 0.44
Prior (08/04) 0.35
Current vs Prior +27.12%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -11.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 12:00pm) 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 2.17% | 6.59%6.59% | 11.39%12.08% | 25.54%
Prior 5.70% | 8.43%8.43% | 12.78%13.87% | 26.78%
Current vs Prior -61.94% | -21.78%-21.78% | -10.89%-12.87% | -4.62%
Prior 7-Day Avg 5.90% | 8.28%6.77% | 11.96%16.32% | 25.69%
Current vs 7-Day Avg -63.24% | -20.39%-2.54% | -4.74%-25.94% | -0.58%
Prior 7-Day Eod 5.70% | 8.43%8.44% | 12.79%13.88% | 26.80%
Current vs 7-Day Eod -61.94% | -21.78%-21.84% | -10.96%-12.94% | -4.69%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.08% | 6.79%
Calls: 3.57% | 6.06%
Puts: 6.60% | 7.51%
Prior 5.03% | 3.48%
Calls: 5.21% | 3.68%
Puts: 4.85% | 3.28%
Current vs Prior +0.99% | +95.11%
Prior 7-Day Avg 6.67% | 6.98%
Calls: 6.97% | 7.24%
Puts: 6.37% | 6.73%
Current vs 7-Day Avg -23.84% | -2.76%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($182.26M) vs puts ($25.56M). Extreme bullish P/C ratio of 0.44 - heavy call buying (282,781 calls vs 124,371 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
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 429 of results (avg 5.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 189.709.85$9.771.5%4320.504.6K
$95.00Sep 1814.2014.45$14.331.7%490.6310.1K
$105.00Aug 215.255.35$5.301.9%1.2K0.4413.2K
$100.00Sep 1811.7512.00$11.882.1%11.2K0.5632.6K
$93.00Aug 2111.2511.50$11.382.2%610.70297
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1824.2024.70$24.452.0%460.685.7K
$105.00Sep 1813.6513.95$13.802.2%190.508.3K
$115.00Sep 1820.4020.85$20.632.2%20.622.3K
$90.00Sep 186.056.20$6.132.4%4950.3017.2K
$94.00Aug 213.954.05$4.002.5%20.32528

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.54, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 70.150.18$0.1618.8%4.6K0.053.9K
$102.00Aug 50.260.29$0.2810.7%17.2K0.244.7K
$112.00Aug 70.290.34$0.3215.6%1.0K0.091.1K
$115.00Aug 100.360.43$0.4017.5%620.09146
$111.00Aug 70.380.43$0.4112.2%8100.111.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 50.130.15$0.1414.3%8.6K0.1310.2K
$86.00Aug 70.140.17$0.1618.8%960.04900
$87.00Aug 70.170.20$0.1915.8%2340.051.7K
$88.00Aug 70.220.25$0.2412.5%7910.061.9K
$89.00Aug 70.270.29$0.287.1%1.0K0.072.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 339 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 518.9519.95$19.455.1%211.0016
$82.00Aug 518.0018.95$18.485.1%191.0039
$83.00Aug 516.9517.95$17.455.7%281.0036
$84.00Aug 516.0016.95$16.485.8%221.0066
$85.00Aug 515.0515.65$15.353.9%61.00547
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 513.9515.20$14.588.6%11.00--
$118.00Aug 517.0518.00$17.525.4%21.00--
$120.00Aug 519.0520.05$19.555.1%21.002
$111.00Aug 510.0011.20$10.6011.3%11.001
$112.00Aug 511.3012.05$11.686.4%31.001

Most actively traded options today. High liquidity = easy entry/exit. 685 active (total vol 316.8K, top 23.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 51.101.14$1.123.6%23.0K0.6110.8K
$105.00Aug 50.020.03$0.0333.3%18.1K0.037.0K
$102.00Aug 50.260.29$0.2810.7%17.2K0.244.7K
$101.00Aug 50.560.61$0.598.5%13.7K0.412.1K
$105.00Aug 71.381.43$1.403.6%12.8K0.308.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 71.001.07$1.046.7%9.2K0.222.3K
$98.00Aug 50.130.15$0.1414.3%8.6K0.1310.2K
$100.00Aug 50.550.59$0.577.0%7.2K0.394.7K
$99.00Aug 50.270.31$0.2913.8%7.1K0.234.0K
$96.00Aug 50.040.06$0.0540.0%6.0K0.042.4K

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 116.8%, max 330.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Aug 5Sep 4349.3%82.9%321.2%4916
$119.00Aug 5Sep 4358.6%87.1%311.7%350
$82.00Aug 5Sep 4331.1%82.4%301.6%5939
$87.00Aug 5Sep 11305.9%78.8%288.1%13175
$83.00Aug 5Sep 4313.1%82.2%281.0%6838
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Aug 5Sep 11349.0%81.1%330.1%152.8K
$119.00Aug 5Sep 4358.6%87.2%311.4%126
$82.00Aug 5Sep 11330.8%80.5%311.1%87888
$83.00Aug 5Sep 11312.8%79.7%292.7%109764
$87.00Aug 5Sep 11305.5%78.8%287.6%332731

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 434 found (best R:R 14.38, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$118.00$120.00Sep 11$0.13$1.87$0.1314.38$118.13
$111.00$112.00Aug 10$0.11$0.89$0.118.09$111.11
$112.00$113.00Aug 10$0.11$0.89$0.118.09$112.11
$110.00$111.00Aug 12$0.11$0.89$0.118.09$110.11
$114.00$115.00Aug 12$0.11$0.89$0.118.09$114.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$89.00Aug 10$0.11$0.89$0.118.09$89.89
$91.00$90.00Aug 10$0.11$0.89$0.118.09$90.89
$87.00$86.00Aug 12$0.11$0.89$0.118.09$86.89
$84.00$83.00Aug 14$0.11$0.89$0.118.09$83.89
$84.00$83.00Aug 12$0.12$0.88$0.127.33$83.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 570 found (best R:R 9.00, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.00$98.00Aug 5$0.88$0.88$0.127.33$97.88
$85.00$86.00Aug 14$0.88$0.88$0.127.33$85.88
$84.00$85.00Aug 21$0.87$0.87$0.136.69$84.87
$81.00$82.00Sep 4$0.86$0.86$0.146.14$81.86
$93.00$94.00Aug 7$0.85$0.85$0.155.67$93.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$111.00$110.00Aug 7$0.90$0.90$0.109.00$110.10
$118.00$117.00Aug 7$0.90$0.90$0.109.00$117.10
$117.00$116.00Aug 14$0.90$0.90$0.109.00$116.10
$115.00$114.00Sep 4$0.88$0.88$0.127.33$114.12
$120.00$119.00Aug 14$0.87$0.87$0.136.69$119.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $1.05, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 5Aug 7$0.07349.3%133.1%
$87.00Aug 5Aug 7$0.08305.9%115.4%
$118.00Aug 5Aug 7$0.08261.5%107.4%
$116.00Aug 5Aug 7$0.11283.6%105.9%
$117.00Aug 5Aug 7$0.11268.4%107.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 5Aug 7$0.06330.8%129.5%
$83.00Aug 5Aug 7$0.07312.8%124.1%
$84.00Aug 5Aug 7$0.10294.9%124.1%
$85.00Aug 5Aug 7$0.12277.2%120.9%
$118.00Aug 5Aug 7$0.13261.5%107.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 335 found (cheapest 1.64% of stock, avg 15.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$101.00Aug 5$0.59$1.06$1.65$99.35$102.651.64%
$100.00Aug 5$1.12$0.57$1.69$98.31$101.691.68%
$102.00Aug 5$0.28$1.74$2.02$99.98$104.022.01%
$99.00Aug 5$1.82$0.29$2.11$96.89$101.112.10%
$98.00Aug 5$2.58$0.14$2.72$95.28$100.722.71%
$103.00Aug 5$0.12$2.70$2.82$100.18$105.822.80%
$104.00Aug 5$0.05$3.40$3.45$100.55$107.453.43%
$97.00Aug 5$3.46$0.08$3.54$93.46$100.543.52%
$96.00Aug 5$4.50$0.05$4.55$91.45$100.554.53%
$105.00Aug 5$0.03$4.57$4.60$100.40$109.604.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 286 found (cheapest 0.13% of stock, avg 10.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$104.00$97.00Aug 5$0.05$0.08$0.13$96.87$104.13
$104.00$98.00Aug 5$0.05$0.14$0.19$97.81$104.19
$103.00$97.00Aug 5$0.12$0.08$0.20$96.80$103.20
$103.00$98.00Aug 5$0.12$0.14$0.26$97.74$103.26
$104.00$99.00Aug 5$0.05$0.29$0.34$98.66$104.34
$102.00$97.00Aug 5$0.28$0.08$0.36$96.64$102.36
$103.00$99.00Aug 5$0.12$0.29$0.41$98.59$103.41
$102.00$98.00Aug 5$0.28$0.14$0.42$97.58$102.42
$102.00$99.00Aug 5$0.28$0.29$0.57$98.43$102.57
$104.00$100.00Aug 5$0.05$0.57$0.62$99.38$104.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 12.89, avg credit $1.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Sep 18$2.32$0.1812.89$82.68$89.82
85/8890/92Sep 18$2.30$0.2011.50$85.20$92.30
86/8890/93Aug 17$2.73$0.2710.11$85.27$92.73
83/8493/94Aug 12$0.90$0.109.00$83.10$93.90
85/8689/90Aug 21$0.90$0.109.00$85.10$89.90
92/9598/100Sep 18$2.24$0.268.62$92.76$99.74
86/8793/94Aug 12$0.89$0.118.09$86.11$93.89
88/8995/96Aug 17$0.89$0.118.09$88.11$95.89
91/9296/97Aug 17$0.89$0.118.09$91.11$96.89
84/8588/89Aug 21$0.89$0.118.09$84.11$88.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 214 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.08$2.4230.25
$82.50$85.00$87.50Sep 18$0.10$2.4024.00
$110.00$115.00$120.00Sep 18$0.22$4.7821.73
$86.00$87.00$88.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 12$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Sep 18$0.10$2.4024.00
$95.00$97.50$100.00Sep 18$0.11$2.3921.73
$82.50$85.00$87.50Sep 18$0.12$2.3819.83
$93.00$94.00$95.00Aug 7$0.05$0.9519.00
$97.00$98.00$99.00Aug 7$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. 106 found (best net $-0.81, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$117.00$120.001:2Aug 19-$0.53$2.47
$110.00$114.001:2Aug 19-$1.72$2.28
$110.00$113.001:2Aug 17-$1.50$1.50
$118.00$120.001:2Aug 17-$0.70$1.30
$115.00$117.001:2Aug 17-$0.99$1.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 19-$0.81$4.19
$90.00$87.001:2Aug 19-$0.72$2.28
$87.00$85.001:2Aug 19-$0.59$1.41
$108.00$104.001:2Aug 10-$2.90$1.10
$88.00$86.001:2Aug 17-$0.90$1.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 178 found (best yield 9.65%, avg 3.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Sep 18$9.700.504.4%9.65%14.08%4324.6K
$101.00Sep 4$9.300.540.5%9.25%9.71%10378
$102.00Sep 4$8.900.521.4%8.85%10.30%2659
$101.00Sep 11$8.900.530.5%8.85%9.31%323
$102.00Sep 11$8.450.521.4%8.40%9.86%223
$103.00Sep 4$8.300.512.5%8.26%10.70%1173
$103.00Sep 11$8.200.512.5%8.16%10.60%111
$101.00Aug 28$8.050.530.5%8.01%8.46%18140
$104.00Sep 11$8.050.493.4%8.01%11.45%2409
$106.00Sep 11$7.950.475.4%7.91%13.34%116

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 282,781
Total Puts 124,371
Put/Call Ratio 0.44
Net Difference 158,410

Prior's Put/Call Breakdown

Total Calls 471,260
Total Puts 163,050
Put/Call Ratio 0.35
Net Difference 308,210

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