Tour v492
INTC
INTEL CORP
$100.22 -0.83%
(8/5 18:52) ◀
|
Thursday, August 6, 2026 (10:00am)
January 2026
|
▶ (8/6 11:00)
◀ 8/6 10:00 ▶

Option Volume

Detail
ℹ
Current (08/06 10:00am) 91,771
Calls: 53,877 (59%)
Puts: 37,894 (41%)
Prior (08/05) 168,268
Calls: 125,300 (74%)
Puts: 42,968 (26%)
Current vs Prior -45.46%
Calls: -57.00% (Calls)
Puts: -11.81% (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 -89.55%
Calls: -90.91%
Puts: -86.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:00am) $44.11M
Calls: $27.43M (62%)
Puts: $16.67M (38%)
Prior (08/05) $90.72M
Calls: $82.28M (91%)
Puts: $8.45M (9%)
Current vs Prior -51.38%
Calls: -66.66%
Puts: +97.37%
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 -91.44%
Calls: -92.87%
Puts: -87.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:00am) 0.70
Prior (08/05) 0.34
Current vs Prior +105.10%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +41.78%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 10:00am) 5,606,779
Calls: 2,814,343 (50%)
Puts: 2,792,436 (50%)
Prior (08/05) 5,704,513
Calls: 2,885,471 (51%)
Puts: 2,819,042 (49%)
Current vs Prior -1.71%
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 +3.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 5.25% | 6.82%5.25% | 10.53%11.75% | 24.73%
Prior 5.70% | 8.43%8.43% | 12.78%13.87% | 26.78%
Current vs Prior -7.86% | -19.16%-37.75% | -17.63%-15.25% | -7.67%
Prior 7-Day Avg 5.90% | 8.28%6.77% | 11.96%16.32% | 25.69%
Current vs 7-Day Avg -11.02% | -17.72%-22.43% | -11.95%-27.96% | -3.76%
Prior 7-Day Eod 5.70% | 8.43%6.30% | 11.04%12.25% | 24.82%
Current vs 7-Day Eod -7.86% | -19.16%-16.73% | -4.67%-4.05% | -0.37%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.03% | 9.50%
Calls: 2.81% | 9.09%
Puts: 3.25% | 9.92%
Prior 5.03% | 3.48%
Calls: 5.21% | 3.68%
Puts: 4.85% | 3.28%
Current vs Prior -39.76% | +172.99%
Prior 7-Day Avg 6.67% | 6.98%
Calls: 6.97% | 7.24%
Puts: 6.37% | 6.73%
Current vs 7-Day Avg -54.57% | +36.05%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($27.43M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 45% vs prior. P/C ratio rising 105% - increased hedging/bearish positioning.

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 NEUTRAL
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
16:00BULLISHBULLISHBULLISH
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 328 of results (avg 6.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1811.2511.35$11.300.9%4610.5628.0K
$82.50Sep 1821.4521.85$21.651.8%--0.80329
$95.00Sep 1813.5013.80$13.652.2%510.6310.1K
$97.50Sep 1812.2512.55$12.402.4%500.591.5K
$105.00Aug 70.800.82$0.812.5%3.1K0.2310.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1823.9524.35$24.151.7%--0.695.7K
$110.00Sep 1816.5016.80$16.651.8%30.5715.3K
$115.00Sep 1820.1020.50$20.302.0%--0.632.3K
$100.00Sep 1810.4510.70$10.582.4%1070.4416.0K
$95.00Sep 187.858.05$7.952.5%2110.3724.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.63, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 70.130.15$0.1414.3%1680.051.7K
$110.00Aug 70.180.20$0.1910.5%4.0K0.0714.8K
$109.00Aug 70.240.29$0.2718.5%1470.091.3K
$108.00Aug 70.330.38$0.3613.9%3970.1220.6K
$107.00Aug 70.440.50$0.4712.8%3700.153.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.100.12$0.1118.2%4690.045.1K
$92.00Aug 70.190.20$0.205.0%3480.072.2K
$93.00Aug 70.250.30$0.2817.9%2.4K0.103.3K
$91.00Aug 100.370.44$0.4117.1%130.10177
$83.00Aug 140.400.48$0.4418.2%120.07198

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 294 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 718.1519.55$18.857.4%--0.9931
$82.00Aug 717.7518.90$18.336.3%--0.99319
$83.00Aug 716.7517.65$17.205.2%--0.99400
$84.00Aug 715.7516.65$16.205.6%--0.996.0K
$85.00Aug 714.7515.65$15.205.9%420.99752
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 712.2513.35$12.808.6%21.0025
$114.00Aug 713.2014.35$13.778.4%21.0071
$115.00Aug 714.5515.15$14.854.0%--1.00266
$116.00Aug 715.2016.35$15.787.3%--1.00140
$117.00Aug 716.4017.30$16.855.3%--1.00412

Most actively traded options today. High liquidity = easy entry/exit. 488 active (total vol 74.6K, top 7.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 72.452.52$2.492.8%7.1K0.539.6K
$110.00Aug 70.180.20$0.1910.5%4.0K0.0714.8K
$105.00Aug 70.800.82$0.812.5%3.1K0.2310.8K
$98.00Aug 73.453.75$3.608.3%1.7K0.662.0K
$102.00Aug 71.621.68$1.653.6%1.7K0.404.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 216.256.60$6.435.4%3.7K0.4621.8K
$98.00Aug 71.311.37$1.344.5%3.1K0.341.6K
$93.00Aug 70.250.30$0.2817.9%2.4K0.103.3K
$97.00Aug 70.981.04$1.015.9%2.2K0.2810.1K
$95.00Aug 70.520.56$0.547.4%1.8K0.178.9K

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 34.0%, max 79.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Aug 7Aug 28145.2%84.8%71.2%--49
$82.00Aug 7Aug 28137.2%82.8%65.7%--399
$84.00Aug 7Aug 28130.3%82.3%58.3%--6.1K
$83.00Aug 7Aug 28129.9%82.3%57.9%--546
$85.00Aug 7Sep 18122.6%78.6%56.1%923.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Aug 7Sep 11145.2%81.1%79.0%18895
$84.00Aug 7Sep 11130.3%78.8%65.3%39839
$82.00Aug 7Sep 11137.2%84.2%62.9%1474.0K
$83.00Aug 7Sep 11129.9%83.3%55.9%271.7K
$85.00Aug 7Sep 18122.6%78.7%55.9%16218.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 378 found (best R:R 12.33, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$117.00Aug 17$0.15$1.85$0.1512.33$115.15
$107.00$110.00Sep 11$0.27$2.73$0.2710.11$107.27
$107.00$108.00Aug 7$0.11$0.89$0.118.09$107.11
$117.00$118.00Aug 14$0.11$0.89$0.118.09$117.11
$108.00$110.00Aug 17$0.22$1.78$0.228.09$108.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$93.00Aug 7$0.11$0.89$0.118.09$93.89
$92.00$91.00Aug 10$0.11$0.89$0.118.09$91.89
$89.00$88.00Aug 12$0.12$0.88$0.127.33$88.88
$87.00$86.00Aug 14$0.12$0.88$0.127.33$86.88
$97.00$95.00Aug 19$0.25$1.75$0.257.00$96.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 489 found (best R:R 16.65, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$88.00Aug 12$2.83$2.83$0.1716.65$87.83
$100.00$101.00Aug 17$0.88$0.88$0.127.33$100.88
$83.00$84.00Aug 28$0.88$0.88$0.127.33$83.88
$96.00$97.00Sep 4$0.88$0.88$0.127.33$96.88
$94.00$95.00Aug 7$0.87$0.87$0.136.69$94.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$109.00Aug 7$0.88$0.88$0.127.33$109.12
$117.00$116.00Aug 28$0.88$0.88$0.127.33$116.12
$99.00$98.00Sep 4$0.88$0.88$0.127.33$98.12
$115.00$114.00Aug 14$0.87$0.87$0.136.69$114.13
$118.00$117.00Aug 21$0.87$0.87$0.136.69$117.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.82, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$117.00Aug 7Aug 10$0.06106.7%72.3%
$91.00Aug 7Aug 10$0.08104.6%73.3%
$120.00Aug 7Aug 10$0.08122.2%85.8%
$115.00Aug 7Aug 10$0.13107.5%75.5%
$92.00Aug 7Aug 10$0.17101.8%72.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 7Aug 10$0.05130.3%82.9%
$85.00Aug 7Aug 10$0.07122.6%81.3%
$83.00Aug 7Aug 10$0.08129.9%91.9%
$82.00Aug 7Aug 10$0.10137.2%99.3%
$86.00Aug 7Aug 10$0.10117.8%80.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 286 found (cheapest 4.70% of stock, avg 15.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 7$2.49$2.22$4.71$95.29$104.714.70%
$99.00Aug 7$3.04$1.74$4.78$94.22$103.784.77%
$101.00Aug 7$2.03$2.77$4.80$96.20$105.804.79%
$98.00Aug 7$3.60$1.34$4.94$93.06$102.944.93%
$102.00Aug 7$1.65$3.35$5.00$97.00$107.004.99%
$97.00Aug 7$4.28$1.01$5.29$91.71$102.295.28%
$103.00Aug 7$1.32$4.05$5.37$97.63$108.375.36%
$96.00Aug 7$5.00$0.75$5.75$90.25$101.755.74%
$104.00Aug 7$1.04$4.78$5.82$98.18$109.825.81%
$99.00Aug 10$3.78$2.47$6.25$92.75$105.256.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 1.56% of stock, avg 10.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$96.00Aug 7$0.81$0.75$1.56$94.44$106.56
$104.00$96.00Aug 7$1.04$0.75$1.79$94.21$105.79
$105.00$97.00Aug 7$0.81$1.01$1.82$95.18$106.82
$104.00$97.00Aug 7$1.04$1.01$2.05$94.95$106.05
$103.00$96.00Aug 7$1.32$0.75$2.07$93.93$105.07
$105.00$98.00Aug 7$0.81$1.34$2.15$95.85$107.15
$103.00$97.00Aug 7$1.32$1.01$2.33$94.67$105.33
$104.00$98.00Aug 7$1.04$1.34$2.38$95.62$106.38
$102.00$96.00Aug 7$1.65$0.75$2.40$93.60$104.40
$105.00$99.00Aug 7$0.81$1.74$2.55$96.45$107.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 19.83, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9092/95Sep 18$2.38$0.1219.83$87.62$94.88
82/8390/92Sep 11$1.85$0.1512.33$81.15$91.85
82/8588/90Sep 18$2.31$0.1912.16$82.69$89.81
85/8892/95Sep 18$2.27$0.239.87$85.23$94.77
86/8789/90Aug 14$0.90$0.109.00$86.10$89.90
100/101102/104Aug 19$1.80$0.209.00$99.20$103.80
89/9091/92Sep 4$0.90$0.109.00$89.10$91.90
86/8794/95Sep 11$0.90$0.109.00$86.10$94.90
85/8890/92Sep 18$2.24$0.268.62$85.26$92.24
82/8396/97Aug 12$0.89$0.118.09$82.11$96.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 209 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.12$4.8840.67
$85.00$87.50$90.00Sep 18$0.07$2.4334.71
$84.00$85.00$86.00Aug 10$0.05$0.9519.00
$99.00$100.00$101.00Aug 12$0.05$0.9519.00
$84.00$85.00$86.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.07$2.4334.71
$82.50$85.00$87.50Sep 18$0.09$2.4126.78
$110.00$115.00$120.00Sep 18$0.20$4.8024.00
$85.00$87.50$90.00Sep 18$0.11$2.3921.73
$86.00$88.00$90.00Aug 19$0.09$1.9121.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-4.87, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 19-$1.05$3.95
$110.00$113.001:2Aug 17-$0.58$2.42
$115.00$117.001:2Aug 19-$0.35$1.65
$107.00$110.001:2Aug 19-$1.42$1.58
$115.00$120.001:2Sep 18-$3.73$1.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Aug 19-$4.87$5.13
$85.00$82.001:2Aug 17$0.00$3.00
$92.00$90.001:2Aug 17-$0.57$1.43
$95.00$92.001:2Aug 17-$1.75$1.25
$88.00$86.001:2Aug 19-$0.86$1.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 8.98%, avg 3.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$101.00Sep 11$9.000.540.8%8.98%9.76%723
$105.00Sep 18$9.000.494.8%8.98%13.75%1005.1K
$101.00Sep 4$8.250.530.8%8.23%9.01%58105
$102.00Sep 4$7.700.511.8%7.68%9.46%--72
$102.00Sep 11$7.600.521.8%7.58%9.36%928
$103.00Sep 11$7.500.502.8%7.48%10.26%216
$103.00Sep 4$7.400.502.8%7.38%10.16%1388
$110.00Sep 18$7.400.439.8%7.38%17.14%24644.6K
$101.00Aug 28$7.300.530.8%7.28%8.06%3148
$102.00Aug 28$7.150.511.8%7.13%8.91%1177

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 53,877
Total Puts 37,894
Put/Call Ratio 0.70
Net Difference 15,983

Prior's Put/Call Breakdown

Total Calls 125,300
Total Puts 42,968
Put/Call Ratio 0.34
Net Difference 82,332

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