Tour v492
INTC
INTEL CORP
$102.07 +1.20%
(8/5 13:00) ◀
|
Wednesday, August 5, 2026 (2:00pm)
January 2026
|
▶ (8/5 15:00)
◀ 8/5 14:00 ▶

Option Volume

Detail
ℹ
Current (08/05 2:00pm) 638,438
Calls: 450,138 (71%)
Puts: 188,300 (29%)
Prior (08/04) 849,412
Calls: 630,681 (74%)
Puts: 218,731 (26%)
Current vs Prior -24.84%
Calls: -28.63% (Calls)
Puts: -13.91% (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 -27.28%
Calls: -24.08%
Puts: -33.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:00pm) $351.79M
Calls: $318.98M (91%)
Puts: $32.81M (9%)
Prior (08/04) $594.71M
Calls: $511.37M (86%)
Puts: $83.34M (14%)
Current vs Prior -40.85%
Calls: -37.62%
Puts: -60.63%
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 -31.72%
Calls: -17.10%
Puts: -74.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:00pm) 0.42
Prior (08/04) 0.35
Current vs Prior +20.62%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -15.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:00pm) 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 1.68% | 6.23%6.23% | 11.07%11.79% | 24.94%
Prior 5.70% | 8.43%8.43% | 12.78%13.87% | 26.78%
Current vs Prior -70.59% | -26.09%-26.09% | -13.37%-15.02% | -6.85%
Prior 7-Day Avg 5.90% | 8.28%6.77% | 11.96%16.32% | 25.69%
Current vs 7-Day Avg -71.60% | -24.77%-7.91% | -7.40%-27.77% | -2.91%
Prior 7-Day Eod 5.70% | 8.43%8.44% | 12.79%13.88% | 26.80%
Current vs 7-Day Eod -70.59% | -26.09%-26.15% | -13.44%-15.09% | -6.92%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.39% | 5.01%
Calls: 3.57% | 2.73%
Puts: 5.22% | 7.29%
Prior 5.03% | 3.48%
Calls: 5.21% | 3.68%
Puts: 4.85% | 3.28%
Current vs Prior -12.72% | +43.97%
Prior 7-Day Avg 6.67% | 6.98%
Calls: 6.97% | 7.24%
Puts: 6.37% | 6.73%
Current vs 7-Day Avg -34.18% | -28.25%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($318.98M) vs puts ($32.81M). Extreme bullish P/C ratio of 0.42 - heavy call buying (450,138 calls vs 188,300 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
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 444 of results (avg 5.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 185.655.70$5.680.9%3.7K0.3422.9K
$100.00Sep 1812.5012.65$12.581.2%12.4K0.5832.6K
$101.00Aug 73.453.50$3.481.4%2.8K0.571.9K
$95.00Sep 1815.0015.25$15.131.7%660.6610.1K
$92.50Sep 1816.4016.70$16.551.8%810.693.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 2113.9514.25$14.102.1%50.6918
$110.00Sep 1815.8516.20$16.022.2%640.5515.3K
$115.00Sep 1819.2519.70$19.482.3%130.612.3K
$120.00Sep 1822.8523.40$23.132.4%460.665.7K
$100.00Sep 189.9510.20$10.072.5%3630.4216.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.51, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 50.070.08$0.0812.5%12.0K0.105.9K
$116.00Aug 70.150.17$0.1612.5%3320.05378
$115.00Aug 70.200.22$0.219.5%7.9K0.063.9K
$103.00Aug 50.210.22$0.224.5%14.1K0.251.9K
$120.00Aug 100.200.24$0.2218.2%990.05107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 70.060.07$0.0714.3%1500.02816
$86.00Aug 70.090.10$0.1010.0%2160.03900
$87.00Aug 70.110.12$0.128.3%5220.031.7K
$101.00Aug 50.170.20$0.1915.8%8.3K0.23280
$90.00Aug 70.200.22$0.219.5%2.5K0.064.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 355 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 519.3520.20$19.774.3%251.0039
$83.00Aug 518.3019.20$18.754.8%291.0036
$84.00Aug 517.3518.25$17.805.1%1031.0066
$85.00Aug 516.3517.45$16.906.5%941.00547
$86.00Aug 515.3516.35$15.856.3%111.00175
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Aug 716.3518.30$17.3311.3%--1.0019
$120.00Aug 717.8518.65$18.254.4%21.0040
$117.00Aug 514.8015.65$15.235.6%21.001
$118.00Aug 515.8516.70$16.275.2%61.00--
$120.00Aug 517.8018.65$18.234.7%41.002

Most actively traded options today. High liquidity = easy entry/exit. 737 active (total vol 491.7K, top 31.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 50.550.57$0.563.6%31.2K0.514.7K
$105.00Aug 50.020.04$0.0366.7%28.8K0.047.0K
$100.00Aug 73.954.10$4.033.7%26.4K0.638.3K
$100.00Aug 51.952.20$2.0812.0%25.8K0.9010.8K
$101.00Aug 51.211.27$1.244.8%19.3K0.772.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 50.060.08$0.0728.6%13.2K0.104.7K
$99.00Aug 50.020.03$0.0333.3%12.9K0.044.0K
$98.00Aug 50.010.02$0.0250.0%12.8K0.0210.2K
$95.00Aug 70.630.67$0.656.2%10.1K0.162.3K
$101.00Aug 50.170.20$0.1915.8%8.3K0.23280

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 192.8%, max 530.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$122.00Aug 5Sep 4538.3%85.5%529.5%141.1K
$121.00Aug 5Sep 11504.8%85.3%491.7%41.1K
$82.00Aug 5Sep 4485.0%83.2%483.2%6539
$83.00Aug 5Sep 4460.3%81.8%462.6%6938
$84.00Aug 5Sep 4435.9%81.4%435.6%13166
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$122.00Aug 5Aug 28538.0%85.4%530.3%77
$82.00Aug 5Sep 11484.8%79.6%509.1%110888
$121.00Aug 5Sep 4504.6%84.7%495.4%216
$83.00Aug 5Sep 11460.2%79.9%475.9%152764
$84.00Aug 5Sep 11435.7%79.5%448.0%156551

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 432 found (best R:R 9.00, avg 2.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$114.00Aug 10$0.10$0.90$0.109.00$113.10
$117.00$118.00Aug 14$0.11$0.89$0.118.09$117.11
$120.00$121.00Aug 14$0.11$0.89$0.118.09$120.11
$119.00$120.00Aug 10$0.12$0.88$0.127.33$119.12
$115.00$116.00Aug 12$0.12$0.88$0.127.33$115.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$93.00Aug 7$0.10$0.90$0.109.00$93.90
$91.00$90.00Aug 10$0.10$0.90$0.109.00$90.90
$87.00$86.00Aug 14$0.10$0.90$0.109.00$86.90
$86.00$85.00Aug 12$0.11$0.89$0.118.09$85.89
$86.00$85.00Aug 14$0.11$0.89$0.118.09$85.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 569 found (best R:R 14.38, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$90.00Aug 17$1.87$1.87$0.1314.38$89.87
$85.00$88.00Aug 17$2.80$2.80$0.2014.00$87.80
$99.00$100.00Aug 5$0.88$0.88$0.127.33$99.88
$86.00$87.00Aug 14$0.88$0.88$0.127.33$86.88
$85.00$86.00Aug 21$0.88$0.88$0.127.33$85.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$110.00Aug 10$8.93$8.93$1.078.35$111.07
$97.00$96.00Aug 17$0.89$0.89$0.118.09$96.11
$114.00$113.00Aug 7$0.88$0.88$0.127.33$113.12
$117.00$116.00Aug 14$0.88$0.88$0.127.33$116.12
$114.00$113.00Aug 21$0.88$0.88$0.127.33$113.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.95, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 5Aug 7$0.05411.6%122.7%
$120.00Aug 5Aug 7$0.06364.1%105.7%
$86.00Aug 5Aug 7$0.10416.5%119.4%
$118.00Aug 5Aug 7$0.10330.0%104.1%
$117.00Aug 5Aug 7$0.12312.7%102.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 5Aug 7$0.06435.7%125.5%
$85.00Aug 5Aug 7$0.07411.4%122.7%
$116.00Aug 5Aug 7$0.08355.1%100.9%
$86.00Aug 5Aug 7$0.09416.3%119.4%
$115.00Aug 5Aug 7$0.10277.3%101.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 349 found (cheapest 1.06% of stock, avg 15.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$102.00Aug 5$0.56$0.52$1.08$100.92$103.081.06%
$103.00Aug 5$0.22$1.15$1.37$101.63$104.371.34%
$101.00Aug 5$1.24$0.19$1.43$99.57$102.431.40%
$100.00Aug 5$2.08$0.07$2.15$97.85$102.152.11%
$104.00Aug 5$0.08$2.15$2.23$101.77$106.232.18%
$99.00Aug 5$2.96$0.03$2.99$96.01$101.992.93%
$105.00Aug 5$0.03$3.17$3.20$101.80$108.203.14%
$98.00Aug 5$3.98$0.02$4.00$94.00$102.003.92%
$106.00Aug 5$0.02$4.25$4.27$101.73$110.274.18%
$97.00Aug 5$4.90$0.01$4.91$92.09$101.914.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 271 found (cheapest 0.15% of stock, avg 10.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$104.00$100.00Aug 5$0.08$0.07$0.15$99.85$104.15
$104.00$101.00Aug 5$0.08$0.19$0.27$100.73$104.27
$103.00$100.00Aug 5$0.22$0.07$0.29$99.71$103.29
$103.00$101.00Aug 5$0.22$0.19$0.41$100.59$103.41
$104.00$102.00Aug 5$0.08$0.52$0.60$101.40$104.60
$103.00$102.00Aug 5$0.22$0.52$0.74$101.26$103.74
$107.00$98.00Aug 7$1.17$1.29$2.46$95.54$109.46
$106.00$98.00Aug 7$1.42$1.29$2.71$95.29$108.71
$107.00$99.00Aug 7$1.17$1.60$2.77$96.23$109.77
$105.00$98.00Aug 7$1.73$1.29$3.02$94.98$108.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 18.23, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/98Sep 18$2.37$0.1318.23$90.13$97.37
85/8687/89Sep 11$1.89$0.1117.18$84.11$88.89
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
88/9095/98Sep 18$2.26$0.249.42$87.74$97.26
90/9193/95Aug 17$1.80$0.209.00$89.20$94.80
100/101102/103Aug 19$0.90$0.109.00$100.10$102.90
82/8391/92Sep 11$0.90$0.109.00$82.10$91.90
92/9598/100Sep 18$2.25$0.259.00$92.75$99.75
89/9098/99Aug 17$0.89$0.118.09$89.11$98.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 238 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Sep 18$0.11$2.3921.73
$85.00$86.00$87.00Aug 5$0.05$0.9519.00
$97.00$98.00$99.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 17$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Sep 18$0.05$2.4549.00
$92.00$95.00$98.00Aug 19$0.10$2.9029.00
$85.00$87.50$90.00Sep 18$0.09$2.4126.78
$110.00$115.00$120.00Sep 18$0.19$4.8125.32
$87.50$90.00$92.50Sep 18$0.11$2.3921.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-0.14, 116 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$113.001:2Aug 17-$1.57$1.43
$111.00$114.001:2Aug 19-$1.96$1.04
$106.00$107.001:2Aug 5$0.00$1.00
$115.00$117.001:2Aug 19-$1.01$0.99
$119.00$120.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Aug 10-$0.14$9.86
$115.00$105.001:2Aug 19-$1.41$8.59
$115.00$108.001:2Aug 12-$2.76$4.24
$90.00$87.001:2Aug 19-$0.63$2.37
$88.00$86.001:2Aug 17-$0.44$1.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 180 found (best yield 9.90%, avg 3.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Sep 18$10.100.522.9%9.90%12.77%6094.6K
$103.00Sep 11$9.400.530.9%9.21%10.12%511
$104.00Sep 11$9.100.521.9%8.92%10.81%2409
$103.00Sep 4$8.950.530.9%8.77%9.68%1573
$105.00Sep 11$8.700.512.9%8.52%11.39%2494
$104.00Sep 4$8.500.511.9%8.33%10.22%1538
$106.00Sep 11$8.400.493.9%8.23%12.08%116
$110.00Sep 18$8.300.457.8%8.13%15.90%1.1K44.3K
$107.00Sep 11$8.100.484.8%7.94%12.77%620
$105.00Sep 4$8.000.502.9%7.84%10.71%88354

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 450,138
Total Puts 188,300
Put/Call Ratio 0.42
Net Difference 261,838

Prior's Put/Call Breakdown

Total Calls 630,681
Total Puts 218,731
Put/Call Ratio 0.35
Net Difference 411,950

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