Tour v492
INTC
INTEL CORP
$102.15 +1.28%
(8/5 14:00) ◀
|
Wednesday, August 5, 2026 (3:00pm)
January 2026
|
▶ (8/5 15:11)
◀ 8/5 15:00 ▶

Option Volume

Detail
ℹ
Current (08/05 3:00pm) 693,324
Calls: 485,201 (70%)
Puts: 208,123 (30%)
Prior (08/04) 961,238
Calls: 719,090 (75%)
Puts: 242,148 (25%)
Current vs Prior -27.87%
Calls: -32.53% (Calls)
Puts: -14.05% (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 -21.03%
Calls: -18.17%
Puts: -26.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 3:00pm) $384.84M
Calls: $339.50M (88%)
Puts: $45.34M (12%)
Prior (08/04) $738.73M
Calls: $644.05M (87%)
Puts: $94.68M (13%)
Current vs Prior -47.91%
Calls: -47.29%
Puts: -52.11%
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 -25.31%
Calls: -11.77%
Puts: -65.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:00pm) 0.43
Prior (08/04) 0.34
Current vs Prior +27.38%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -13.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 3:00pm) 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 1.46% | 6.21%6.21% | 11.04%11.78% | 24.80%
Prior 5.70% | 8.43%8.43% | 12.78%13.87% | 26.78%
Current vs Prior -74.39% | -26.38%-26.38% | -13.59%-15.09% | -7.40%
Prior 7-Day Avg 5.90% | 8.28%6.77% | 11.96%16.32% | 25.69%
Current vs 7-Day Avg -75.27% | -25.07%-8.27% | -7.63%-27.82% | -3.48%
Prior 7-Day Eod 5.70% | 8.43%8.44% | 12.79%13.88% | 26.80%
Current vs 7-Day Eod -74.39% | -26.38%-26.44% | -13.66%-15.16% | -7.47%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.50% | 4.71%
Calls: 6.38% | 2.03%
Puts: 18.63% | 7.40%
Prior 5.03% | 3.48%
Calls: 5.21% | 3.68%
Puts: 4.85% | 3.28%
Current vs Prior +148.51% | +35.34%
Prior 7-Day Avg 6.67% | 6.98%
Calls: 6.97% | 7.24%
Puts: 6.37% | 6.73%
Current vs 7-Day Avg +87.41% | -32.55%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($339.50M) vs puts ($45.34M). Extreme bullish P/C ratio of 0.43 - heavy call buying (485,201 calls vs 208,123 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
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 467 of results (avg 5.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Sep 1813.7513.90$13.831.1%1300.621.5K
$100.00Sep 1812.5012.65$12.581.2%12.5K0.5832.6K
$92.50Sep 1816.4016.65$16.521.5%850.693.1K
$103.00Aug 72.472.51$2.491.6%3.7K0.461.2K
$95.00Sep 1815.0015.25$15.131.7%670.6610.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1819.2019.45$19.331.3%150.612.3K
$110.00Sep 1815.8016.05$15.931.6%710.5515.3K
$120.00Sep 1822.8523.25$23.051.7%460.665.7K
$105.00Sep 1812.6012.90$12.752.4%1280.488.3K
$118.00Aug 2117.8018.25$18.022.5%10.7678

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 70.150.17$0.1612.5%5090.05378
$115.00Aug 70.190.22$0.2114.3%8.1K0.063.9K
$114.00Aug 70.250.27$0.267.7%1300.071.1K
$118.00Aug 100.260.30$0.2814.3%310.0743
$113.00Aug 70.310.34$0.339.1%4280.09781
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 70.050.06$0.0616.7%6.0K0.024.3K
$86.00Aug 70.060.07$0.0714.3%2620.02900
$88.00Aug 70.100.12$0.1118.2%1.9K0.031.9K
$89.00Aug 70.130.14$0.147.1%1.8K0.042.0K
$90.00Aug 70.160.17$0.175.9%2.9K0.054.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 357 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 519.7520.55$20.154.0%1231.0039
$83.00Aug 518.7519.55$19.154.2%741.0036
$84.00Aug 517.6018.55$18.085.3%1401.0066
$85.00Aug 516.7517.25$17.002.9%1001.00547
$86.00Aug 515.7516.35$16.053.7%231.00175
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 517.5018.35$17.934.7%41.002
$115.00Aug 512.5013.35$12.936.6%91.00--
$117.00Aug 514.5015.35$14.935.7%31.001
$118.00Aug 515.4016.30$15.855.7%71.00--
$111.00Aug 58.509.40$8.9510.1%20.991

Most actively traded options today. High liquidity = easy entry/exit. 746 active (total vol 532.6K, top 34.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 50.450.48$0.476.4%34.5K0.484.7K
$105.00Aug 50.000.01$0.01100.0%30.3K0.017.0K
$100.00Aug 73.954.10$4.033.7%27.7K0.628.3K
$100.00Aug 52.102.23$2.176.0%26.6K1.0010.8K
$101.00Aug 51.061.27$1.1717.9%19.8K0.842.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 50.010.02$0.0250.0%15.1K0.044.7K
$99.00Aug 50.000.02$0.01200.0%13.3K0.024.0K
$98.00Aug 50.000.01$0.01100.0%12.9K0.0110.2K
$95.00Aug 70.570.61$0.596.8%10.6K0.152.3K
$101.00Aug 50.060.08$0.0728.6%10.0K0.17280

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 89 strikes (avg 298.8%, max 914.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 5Sep 4808.6%82.3%883.0%16339
$83.00Aug 5Sep 4768.9%81.4%844.3%11438
$122.00Aug 5Sep 4677.6%84.7%700.3%141.1K
$121.00Aug 5Sep 11680.8%85.6%695.6%41.1K
$119.00Aug 5Sep 4616.3%84.8%626.8%1350
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 5Sep 11810.2%79.9%914.2%126888
$83.00Aug 5Sep 11770.5%79.2%873.4%152764
$121.00Aug 5Sep 4681.1%84.4%707.2%216
$122.00Aug 5Aug 28677.9%85.0%697.5%77
$84.00Aug 5Sep 11585.9%79.0%641.6%160551

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 442 found (best R:R 15.67, avg 2.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$117.00Aug 17$0.12$1.88$0.1215.67$115.12
$111.00$112.00Aug 7$0.10$0.90$0.109.00$111.10
$112.00$113.00Aug 12$0.10$0.90$0.109.00$112.10
$117.00$118.00Aug 12$0.10$0.90$0.109.00$117.10
$103.00$104.00Aug 5$0.11$0.89$0.118.09$103.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$82.00Aug 19$0.23$2.77$0.2312.04$84.77
$94.00$93.00Aug 7$0.10$0.90$0.109.00$93.90
$86.00$85.00Aug 12$0.10$0.90$0.109.00$85.90
$103.00$102.00Aug 17$0.10$0.90$0.109.00$102.90
$86.00$85.00Aug 10$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. 577 found (best R:R 14.38, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$90.00Aug 17$1.87$1.87$0.1314.38$89.87
$100.00$101.00Aug 19$0.90$0.90$0.109.00$100.90
$85.00$87.00Aug 12$1.79$1.79$0.218.52$86.79
$82.00$83.00Aug 28$0.88$0.88$0.127.33$82.88
$90.00$91.00Aug 5$0.87$0.87$0.136.69$90.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$121.00$120.00Aug 14$0.90$0.90$0.109.00$120.10
$122.00$121.00Aug 21$0.90$0.90$0.109.00$121.10
$97.00$96.00Aug 17$0.89$0.89$0.118.09$96.11
$117.00$116.00Aug 21$0.89$0.89$0.118.09$116.11
$120.00$110.00Aug 10$8.87$8.87$1.137.85$111.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.01, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 5Aug 7$0.07455.0%109.1%
$118.00Aug 5Aug 7$0.09445.8%103.8%
$85.00Aug 5Aug 7$0.10551.6%116.6%
$91.00Aug 5Aug 7$0.10360.6%101.9%
$87.00Aug 5Aug 7$0.12487.0%111.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Aug 5Aug 7$0.06559.7%112.9%
$87.00Aug 5Aug 7$0.07488.6%111.0%
$117.00Aug 5Aug 7$0.09422.5%102.8%
$88.00Aug 5Aug 7$0.10456.6%109.1%
$89.00Aug 5Aug 7$0.13423.2%106.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 351 found (cheapest 0.81% of stock, avg 15.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$102.00Aug 5$0.47$0.36$0.83$101.17$102.830.81%
$103.00Aug 5$0.13$1.02$1.15$101.85$104.151.13%
$101.00Aug 5$1.17$0.07$1.24$99.76$102.241.21%
$104.00Aug 5$0.02$1.98$2.00$102.00$106.001.96%
$100.00Aug 5$2.17$0.02$2.19$97.81$102.192.14%
$105.00Aug 5$0.01$2.97$2.98$102.02$107.982.92%
$99.00Aug 5$3.13$0.01$3.14$95.86$102.143.07%
$106.00Aug 5$0.01$3.93$3.94$102.06$109.943.86%
$98.00Aug 5$4.15$0.01$4.16$93.84$102.164.07%
$107.00Aug 5$0.01$4.88$4.89$102.11$111.894.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 267 found (cheapest 0.20% of stock, avg 10.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$103.00$101.00Aug 5$0.13$0.07$0.20$100.80$103.20
$102.00$101.00Aug 5$0.47$0.07$0.54$100.46$102.54
$107.00$98.00Aug 7$1.19$1.24$2.43$95.57$109.43
$106.00$98.00Aug 7$1.44$1.24$2.68$95.32$108.68
$107.00$99.00Aug 7$1.19$1.55$2.74$96.26$109.74
$105.00$98.00Aug 7$1.74$1.24$2.98$95.02$107.98
$106.00$99.00Aug 7$1.44$1.55$2.99$96.01$108.99
$107.00$100.00Aug 7$1.19$1.91$3.10$96.90$110.10
$105.00$99.00Aug 7$1.74$1.55$3.29$95.71$108.29
$104.00$98.00Aug 7$2.08$1.24$3.32$94.68$107.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 226 found (best R:R 15.00, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
87/9091/95Aug 19$3.75$0.2515.00$86.25$94.75
85/8890/92Sep 18$2.33$0.1713.71$85.17$92.33
92/9598/100Sep 18$2.32$0.1812.89$92.68$99.82
82/8588/90Sep 18$2.30$0.2011.50$82.70$89.80
90/9295/98Sep 18$2.28$0.2210.36$90.22$97.28
87/8889/90Aug 14$0.90$0.109.00$87.10$89.90
86/8789/90Aug 28$0.90$0.109.00$86.10$89.90
90/9193/94Sep 11$0.90$0.109.00$90.10$93.90
82/8590/92Sep 18$2.24$0.268.62$82.76$92.24
88/9092/95Sep 18$2.24$0.268.62$87.76$94.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 222 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.05$2.4549.00
$87.50$90.00$92.50Sep 18$0.06$2.4440.67
$92.50$95.00$97.50Sep 18$0.09$2.4126.78
$87.00$88.00$89.00Aug 5$0.05$0.9519.00
$94.00$95.00$96.00Aug 5$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.08$2.4230.25
$92.50$95.00$97.50Sep 18$0.08$2.4230.25
$82.50$85.00$87.50Sep 18$0.09$2.4126.78
$90.00$92.50$95.00Sep 18$0.09$2.4126.78
$108.00$110.00$112.00Sep 11$0.08$1.9224.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 125 found (best net $-0.11, 120 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$113.001:2Aug 17-$1.59$1.41
$104.00$105.001:2Aug 5$0.00$1.00
$114.00$115.001:2Aug 5$0.00$1.00
$116.00$117.001:2Aug 5$0.00$1.00
$111.00$114.001:2Aug 19-$2.02$0.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Aug 10-$0.11$9.89
$115.00$105.001:2Aug 19-$1.15$8.85
$115.00$108.001:2Aug 12-$2.26$4.74
$85.00$82.001:2Aug 19-$0.43$2.57
$85.00$82.001:2Aug 17-$0.67$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 179 found (best yield 9.94%, avg 3.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Sep 18$10.150.522.8%9.94%12.73%7704.6K
$103.00Sep 11$9.500.530.8%9.30%10.13%511
$103.00Sep 4$9.100.540.8%8.91%9.74%3273
$104.00Sep 11$9.100.521.8%8.91%10.72%2409
$105.00Sep 11$8.750.502.8%8.57%11.36%2494
$104.00Sep 4$8.650.521.8%8.47%10.28%1638
$106.00Sep 11$8.400.493.8%8.22%11.99%116
$110.00Sep 18$8.350.457.7%8.17%15.86%1.2K44.3K
$105.00Sep 4$8.250.502.8%8.08%10.87%100354
$107.00Sep 11$8.100.484.8%7.93%12.68%620

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 485,201
Total Puts 208,123
Put/Call Ratio 0.43
Net Difference 277,078

Prior's Put/Call Breakdown

Total Calls 719,090
Total Puts 242,148
Put/Call Ratio 0.34
Net Difference 476,942

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