Tour v492
INTC
INTEL CORP
$101.94 +1.07%
(8/5 12:00) ◀
|
Wednesday, August 5, 2026 (1:00pm)
January 2026
|
▶ (8/5 14:00)
◀ 8/5 13:00 ▶

Option Volume

Detail
ℹ
Current (08/05 1:00pm) 546,052
Calls: 390,292 (71%)
Puts: 155,760 (29%)
Prior (08/04) 761,530
Calls: 571,174 (75%)
Puts: 190,356 (25%)
Current vs Prior -28.30%
Calls: -31.67% (Calls)
Puts: -18.17% (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 -37.80%
Calls: -34.18%
Puts: -45.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:00pm) $291.15M
Calls: $261.54M (90%)
Puts: $29.61M (10%)
Prior (08/04) $524.46M
Calls: $457.06M (87%)
Puts: $67.41M (13%)
Current vs Prior -44.49%
Calls: -42.78%
Puts: -56.07%
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 -43.49%
Calls: -32.03%
Puts: -77.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:00pm) 0.40
Prior (08/04) 0.33
Current vs Prior +19.75%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -19.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 1:00pm) 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 2.02% | 6.43%6.43% | 11.34%12.78% | 25.22%
Prior 5.70% | 8.43%8.43% | 12.78%13.87% | 26.78%
Current vs Prior -64.53% | -23.79%-23.79% | -11.27%-7.84% | -5.82%
Prior 7-Day Avg 5.90% | 8.28%6.77% | 11.96%16.32% | 25.69%
Current vs 7-Day Avg -65.74% | -22.43%-5.04% | -5.15%-21.66% | -1.83%
Prior 7-Day Eod 5.70% | 8.43%8.44% | 12.79%13.88% | 26.80%
Current vs 7-Day Eod -64.53% | -23.79%-23.85% | -11.34%-7.91% | -5.89%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.77% | 6.02%
Calls: 6.87% | 6.98%
Puts: 6.67% | 5.05%
Prior 5.03% | 3.48%
Calls: 5.21% | 3.68%
Puts: 4.85% | 3.28%
Current vs Prior +34.59% | +72.99%
Prior 7-Day Avg 6.67% | 6.98%
Calls: 6.97% | 7.24%
Puts: 6.37% | 6.73%
Current vs 7-Day Avg +1.50% | -13.79%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($261.54M) vs puts ($29.61M). Extreme bullish P/C ratio of 0.40 - heavy call buying (390,292 calls vs 155,760 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
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 436 of results (avg 5.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 70.680.69$0.691.4%14.4K0.1713.9K
$100.00Sep 1812.6012.85$12.732.0%11.6K0.5932.6K
$90.00Sep 1818.0518.45$18.252.2%920.725.6K
$110.00Sep 188.658.85$8.752.3%1.1K0.4644.3K
$105.00Sep 1810.4510.70$10.582.4%5860.524.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1823.1023.45$23.281.5%460.655.7K
$110.00Sep 1816.0016.25$16.131.5%580.5415.3K
$105.00Aug 218.708.85$8.771.7%1.3K0.537.8K
$115.00Sep 1819.3519.70$19.521.8%100.602.3K
$105.00Sep 1812.8513.10$12.981.9%1250.488.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 45 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 50.070.08$0.0812.5%26.6K0.097.0K
$120.00Aug 70.080.09$0.0911.1%1.3K0.035.6K
$104.00Aug 50.130.15$0.1414.3%10.2K0.165.9K
$115.00Aug 70.230.26$0.2512.0%6.8K0.073.9K
$114.00Aug 70.280.32$0.3013.3%940.091.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 70.050.06$0.0616.7%2980.014.0K
$88.00Aug 70.140.16$0.1513.3%1.6K0.041.9K
$100.00Aug 50.150.18$0.1618.8%10.6K0.154.7K
$89.00Aug 70.180.20$0.1910.5%1.6K0.052.0K
$90.00Aug 70.230.24$0.244.2%2.3K0.064.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 353 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 519.8520.70$20.274.2%201.0039
$83.00Aug 518.8019.70$19.254.7%291.0036
$84.00Aug 517.8018.70$18.254.9%241.0066
$85.00Aug 516.8017.65$17.234.9%131.00547
$87.00Aug 514.7015.70$15.206.6%911.00146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 55.806.55$6.1812.1%81.0026
$109.00Aug 56.357.30$6.8213.9%31.003
$110.00Aug 57.158.45$7.8016.7%151.0022
$111.00Aug 58.259.35$8.8012.5%11.001
$112.00Aug 59.3010.30$9.8010.2%31.001

Most actively traded options today. High liquidity = easy entry/exit. 722 active (total vol 427.2K, top 26.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 50.660.73$0.7010.0%26.6K0.524.7K
$105.00Aug 50.070.08$0.0812.5%26.6K0.097.0K
$100.00Aug 52.052.16$2.115.2%25.3K0.8510.8K
$100.00Aug 74.004.20$4.104.9%22.9K0.628.3K
$101.00Aug 51.261.35$1.316.9%18.2K0.722.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 50.150.18$0.1618.8%10.6K0.154.7K
$95.00Aug 70.700.74$0.725.6%9.9K0.162.3K
$98.00Aug 50.040.05$0.0520.0%9.7K0.0410.2K
$99.00Aug 50.070.09$0.0825.0%8.4K0.084.0K
$96.00Aug 50.010.03$0.02100.0%6.0K0.012.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 92 strikes (avg 150.3%, max 416.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$122.00Aug 5Sep 4446.1%86.3%416.8%131.1K
$121.00Aug 5Sep 11418.3%86.6%382.9%41.1K
$82.00Aug 5Sep 4403.9%84.1%380.4%6039
$83.00Aug 5Sep 4383.4%82.2%366.2%6938
$84.00Aug 5Sep 4363.1%82.7%339.3%5266
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$122.00Aug 5Aug 28446.1%87.1%411.9%77
$82.00Aug 5Sep 11403.9%79.1%410.5%100888
$121.00Aug 5Sep 4418.3%87.0%380.9%216
$83.00Aug 5Sep 11383.4%80.4%377.0%149764
$84.00Aug 5Sep 11363.1%81.5%345.4%155551

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 410 found (best R:R 9.00, avg 2.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$91.00Sep 11$0.10$0.90$0.109.00$90.10
$118.00$120.00Sep 11$0.20$1.80$0.209.00$118.20
$111.00$112.00Aug 7$0.11$0.89$0.118.09$111.11
$113.00$114.00Aug 10$0.11$0.89$0.118.09$113.11
$107.00$108.00Aug 12$0.11$0.89$0.118.09$107.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Sep 4$0.10$0.90$0.109.00$82.90
$92.00$91.00Aug 10$0.12$0.88$0.127.33$91.88
$87.00$86.00Aug 14$0.12$0.88$0.127.33$86.88
$100.00$99.00Aug 19$0.12$0.88$0.127.33$99.88
$94.00$93.00Aug 7$0.13$0.87$0.136.69$93.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 551 found (best R:R 12.33, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$87.00Aug 12$1.85$1.85$0.1512.33$86.85
$88.00$90.00Aug 17$1.85$1.85$0.1512.33$89.85
$94.00$95.00Aug 7$0.90$0.90$0.109.00$94.90
$96.00$97.00Aug 17$0.89$0.89$0.118.09$96.89
$92.00$93.00Aug 5$0.88$0.88$0.127.33$92.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$121.00$120.00Aug 5$0.90$0.90$0.109.00$120.10
$113.00$112.00Aug 7$0.88$0.88$0.127.33$112.12
$99.00$98.00Aug 19$0.88$0.88$0.127.33$98.12
$118.00$117.00Aug 21$0.88$0.88$0.127.33$117.12
$114.00$113.00Aug 5$0.87$0.87$0.136.69$113.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.99, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Aug 5Aug 7$0.05347.0%119.5%
$119.00Aug 5Aug 7$0.06378.3%105.9%
$85.00Aug 5Aug 7$0.07342.9%122.9%
$120.00Aug 5Aug 7$0.08301.7%107.7%
$87.00Aug 5Aug 7$0.10303.0%116.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 5Aug 7$0.07363.1%127.2%
$85.00Aug 5Aug 7$0.08342.9%122.9%
$86.00Aug 5Aug 7$0.09347.0%119.5%
$87.00Aug 5Aug 7$0.11303.0%116.3%
$119.00Aug 5Aug 7$0.13378.3%105.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 347 found (cheapest 1.42% of stock, avg 15.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$102.00Aug 5$0.70$0.75$1.45$100.55$103.451.42%
$101.00Aug 5$1.31$0.35$1.66$99.34$102.661.63%
$103.00Aug 5$0.33$1.37$1.70$101.30$104.701.67%
$100.00Aug 5$2.11$0.16$2.27$97.73$102.272.23%
$104.00Aug 5$0.14$2.22$2.36$101.64$106.362.32%
$105.00Aug 5$0.08$3.01$3.09$101.91$108.093.03%
$99.00Aug 5$3.09$0.08$3.17$95.83$102.173.11%
$106.00Aug 5$0.05$4.05$4.10$101.90$110.104.02%
$98.00Aug 5$4.08$0.05$4.13$93.87$102.134.05%
$107.00Aug 5$0.03$4.97$5.00$102.00$112.004.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.16% of stock, avg 10.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$99.00Aug 5$0.08$0.08$0.16$98.84$105.16
$104.00$99.00Aug 5$0.14$0.08$0.22$98.78$104.22
$105.00$100.00Aug 5$0.08$0.16$0.24$99.76$105.24
$104.00$100.00Aug 5$0.14$0.16$0.30$99.70$104.30
$103.00$99.00Aug 5$0.33$0.08$0.41$98.59$103.41
$105.00$101.00Aug 5$0.08$0.35$0.43$100.57$105.43
$103.00$100.00Aug 5$0.33$0.16$0.49$99.51$103.49
$104.00$101.00Aug 5$0.14$0.35$0.49$100.51$104.49
$103.00$101.00Aug 5$0.33$0.35$0.68$100.32$103.68
$105.00$102.00Aug 5$0.08$0.75$0.83$101.17$105.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 25.67, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
87/9095/99Aug 19$3.85$0.1525.67$86.15$98.85
82/8588/90Sep 18$2.40$0.1024.00$82.60$89.90
92/9598/100Sep 18$2.40$0.1024.00$92.60$99.90
85/8687/89Sep 11$1.89$0.1117.18$84.11$88.89
86/8890/93Aug 17$2.82$0.1815.67$85.18$92.82
85/87106/107Aug 19$1.86$0.1413.29$85.14$107.86
85/8890/92Sep 18$2.30$0.2011.50$85.20$92.30
88/9092/95Sep 18$2.28$0.2210.36$87.72$94.78
90/9295/98Sep 18$2.27$0.239.87$90.23$97.27
83/8487/89Sep 11$1.81$0.199.53$82.19$88.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 231 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Sep 18$0.08$2.4230.25
$82.50$85.00$87.50Sep 18$0.10$2.4024.00
$90.00$92.50$95.00Sep 18$0.10$2.4024.00
$105.00$110.00$115.00Sep 18$0.23$4.7720.74
$98.00$99.00$100.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Sep 18$0.07$2.4334.71
$92.50$95.00$97.50Sep 18$0.07$2.4334.71
$85.00$87.50$90.00Sep 18$0.08$2.4230.25
$82.50$85.00$87.50Sep 18$0.10$2.4024.00
$105.00$110.00$115.00Sep 18$0.24$4.7619.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-0.68, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$114.001:2Aug 19-$1.80$2.20
$110.00$113.001:2Aug 17-$1.48$1.52
$118.00$120.001:2Aug 17-$0.53$1.47
$108.00$109.001:2Aug 5$0.00$1.00
$115.00$117.001:2Aug 19-$1.03$0.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Aug 10-$0.68$9.32
$115.00$108.001:2Aug 12-$2.97$4.03
$90.00$87.001:2Aug 19-$0.21$2.79
$88.00$86.001:2Aug 17-$0.28$1.72
$95.00$92.001:2Aug 19-$1.43$1.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 190 found (best yield 10.25%, avg 3.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Sep 18$10.450.523.0%10.25%13.25%5864.6K
$102.00Sep 11$10.150.550.1%9.96%10.02%1023
$102.00Sep 4$9.700.550.1%9.52%9.57%4759
$103.00Sep 11$9.400.531.0%9.22%10.26%511
$103.00Sep 4$9.350.541.0%9.17%10.21%1473
$104.00Sep 11$9.300.522.0%9.12%11.14%2409
$104.00Sep 4$8.900.522.0%8.73%10.75%838
$105.00Sep 11$8.900.513.0%8.73%11.73%2494
$110.00Sep 18$8.650.467.9%8.49%16.39%1.1K44.3K
$102.00Aug 28$8.550.550.1%8.39%8.45%61100

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 390,292
Total Puts 155,760
Put/Call Ratio 0.40
Net Difference 234,532

Prior's Put/Call Breakdown

Total Calls 571,174
Total Puts 190,356
Put/Call Ratio 0.33
Net Difference 380,818

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