Tour v492
INTC
INTEL CORP
$100.37 -0.68%
(8/6 11:00) ◀
|
Thursday, August 6, 2026 (12:00pm)
January 2026
|
▶ (8/6 13:00)
◀ 8/6 12:00 ▶

Option Volume

Detail
ℹ
Current (08/06 12:00pm) 351,143
Calls: 225,873 (64%)
Puts: 125,270 (36%)
Prior (08/05) 407,152
Calls: 282,781 (69%)
Puts: 124,371 (31%)
Current vs Prior -13.76%
Calls: -20.12% (Calls)
Puts: +0.72% (Puts)
Prior 7-Day Total 5,924,438
Calls: 4,028,627 (68%)
Puts: 1,895,811 (32%)
Prior 7-Day Average 846,348
Calls: 575,518 (68%)
Puts: 270,830 (32%)
Current vs Prior 7-Day Avg -58.51%
Calls: -60.75%
Puts: -53.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 12:00pm) $161.30M
Calls: $100.81M (62%)
Puts: $60.49M (38%)
Prior (08/05) $207.82M
Calls: $182.26M (88%)
Puts: $25.56M (12%)
Current vs Prior -22.38%
Calls: -44.69%
Puts: +136.65%
Prior 7-Day Total $3.35B
Calls: $2.52B (75%)
Puts: $829.41M (25%)
Prior 7-Day Average $479.13M
Calls: $360.64M (75%)
Puts: $118.49M (25%)
Current vs Prior 7-Day Avg -66.34%
Calls: -72.05%
Puts: -48.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:00pm) 0.55
Prior (08/05) 0.44
Current vs Prior +26.10%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +13.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 12:00pm) 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 38,336,701
Calls: 19,389,032 (51%)
Puts: 18,947,669 (49%)
Prior 7-Day Average 5,476,671
Calls: 2,769,861 (51%)
Puts: 2,706,809 (49%)
Current vs Prior 7-Day Avg +2.38%
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 4.79% | 6.44%4.79% | 10.22%11.44% | 24.36%
Prior 6.30% | 7.60%6.30% | 11.04%12.25% | 24.82%
Current vs Prior -23.97% | -15.31%-23.97% | -7.43%-6.63% | -1.84%
Prior 7-Day Avg 5.90% | 8.10%6.40% | 11.74%15.54% | 25.52%
Current vs 7-Day Avg -18.73% | -20.53%-25.08% | -12.90%-26.41% | -4.54%
Prior 7-Day Eod 6.30% | 7.60%6.30% | 11.04%12.25% | 24.82%
Current vs 7-Day Eod -23.97% | -15.31%-23.97% | -7.43%-6.63% | -1.84%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.34% | 7.74%
Calls: 3.85% | 7.74%
Puts: 2.83% | 7.74%
Prior 12.16% | 12.56%
Calls: 15.49% | 16.44%
Puts: 8.82% | 8.68%
Current vs Prior -72.53% | -38.38%
Prior 7-Day Avg 7.38% | 8.25%
Calls: 8.34% | 9.07%
Puts: 6.41% | 7.43%
Current vs 7-Day Avg -54.73% | -6.20%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($100.81M). Bullish P/C ratio of 0.55.

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 368 of results (avg 6.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1811.1511.35$11.251.8%1.1K0.5628.0K
$97.50Sep 1812.3012.55$12.432.0%590.601.5K
$95.00Sep 1813.6013.95$13.772.5%680.6410.1K
$101.00Aug 102.672.74$2.712.6%13.7K0.49730
$101.00Aug 71.831.88$1.862.7%8.9K0.471.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 212.062.09$2.081.4%210.21593
$115.00Sep 1819.8520.15$20.001.5%70.642.3K
$120.00Sep 1823.6024.00$23.801.7%120.695.7K
$110.00Sep 1816.3016.60$16.451.8%3.0K0.5715.3K
$108.00Aug 2111.0011.25$11.132.2%20.649

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.58, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 70.130.15$0.1414.3%17.7K0.0614.8K
$108.00Aug 70.260.30$0.2814.3%2.0K0.1020.6K
$107.00Aug 70.350.39$0.3710.8%1.3K0.133.1K
$110.00Aug 100.450.52$0.4914.3%1.1K0.131.7K
$106.00Aug 70.470.53$0.5012.0%2.9K0.177.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.090.10$0.1010.0%9840.045.1K
$91.00Aug 70.110.12$0.128.3%6450.051.3K
$91.50Aug 70.130.15$0.1414.3%2250.06409
$92.00Aug 70.160.17$0.175.9%1.6K0.062.2K
$92.50Aug 70.180.21$0.2015.0%3.1K0.07973

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 317 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 719.0519.95$19.504.6%40.9931
$82.00Aug 718.2019.00$18.604.3%20.99319
$83.00Aug 717.2517.90$17.583.7%2.0K0.99400
$84.00Aug 716.2516.90$16.583.9%2.0K0.996.0K
$81.00Aug 1018.9521.45$20.2012.4%20.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 710.7011.80$11.259.8%--1.0025
$113.00Aug 712.1012.85$12.486.0%21.0025
$114.00Aug 713.0513.80$13.435.6%711.0071
$115.00Aug 714.0514.80$14.435.2%21.00266
$116.00Aug 715.0515.85$15.455.2%11.00140

Most actively traded options today. High liquidity = easy entry/exit. 646 active (total vol 277.4K, top 17.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 70.130.15$0.1414.3%17.7K0.0614.8K
$100.00Aug 72.302.39$2.343.8%16.3K0.549.6K
$105.00Aug 70.640.69$0.677.5%14.0K0.2210.8K
$101.00Aug 102.672.74$2.712.6%13.7K0.49730
$102.00Aug 71.441.52$1.485.4%9.9K0.404.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.911.97$1.943.1%7.3K0.464.0K
$98.00Aug 71.101.15$1.134.4%5.8K0.321.6K
$95.00Aug 70.430.46$0.456.7%5.7K0.158.9K
$102.00Aug 73.003.10$3.053.3%4.5K0.61385
$101.00Aug 72.432.50$2.472.8%4.2K0.541.0K

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 32.4%, max 94.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Aug 7Aug 28150.7%81.7%84.6%4449
$82.00Aug 7Aug 28142.9%81.2%75.9%42399
$84.00Aug 7Sep 11132.2%76.2%73.4%2.0K6.0K
$83.00Aug 7Aug 28135.4%81.6%66.0%2.0K546
$85.00Aug 7Sep 18127.9%78.1%63.8%1183.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Aug 7Sep 11150.7%77.7%94.1%116895
$82.00Aug 7Sep 11142.9%79.3%80.2%2134.0K
$84.00Aug 7Sep 11132.2%76.2%73.4%70839
$83.00Aug 7Sep 11135.4%80.4%68.4%711.7K
$85.00Aug 7Sep 18127.9%78.1%63.8%1.8K18.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 413 found (best R:R 12.64, avg 2.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$111.00$113.00Aug 19$0.15$1.85$0.1512.33$111.15
$112.00$113.00Aug 17$0.10$0.90$0.109.00$112.10
$118.00$120.00Aug 17$0.20$1.80$0.209.00$118.20
$112.00$113.00Aug 12$0.12$0.88$0.127.33$112.12
$115.00$116.00Aug 14$0.12$0.88$0.127.33$115.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$82.00Aug 17$0.22$2.78$0.2212.64$84.78
$88.00$86.00Aug 19$0.20$1.80$0.209.00$87.80
$89.00$88.00Sep 4$0.10$0.90$0.109.00$88.90
$94.00$93.00Aug 7$0.11$0.89$0.118.09$93.89
$88.00$87.00Aug 14$0.11$0.89$0.118.09$87.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 521 found (best R:R 9.00, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 7$0.90$0.90$0.109.00$81.90
$82.00$83.00Aug 14$0.90$0.90$0.109.00$82.90
$90.00$93.00Aug 17$2.65$2.65$0.357.57$92.65
$86.00$87.00Aug 14$0.88$0.88$0.127.33$86.88
$93.00$94.00Aug 7$0.87$0.87$0.136.69$93.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$109.00$108.00Aug 7$0.90$0.90$0.109.00$108.10
$117.00$116.00Aug 14$0.90$0.90$0.109.00$116.10
$115.00$113.00Aug 21$1.80$1.80$0.209.00$113.20
$112.00$111.00Aug 21$0.88$0.88$0.127.33$111.12
$109.00$108.00Aug 14$0.87$0.87$0.136.69$108.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.80, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$119.00Aug 7Aug 10$0.08106.9%80.2%
$116.00Aug 7Aug 10$0.12107.6%76.5%
$118.00Aug 7Aug 10$0.12109.7%82.1%
$115.00Aug 7Aug 10$0.13105.0%74.7%
$117.00Aug 7Aug 10$0.1697.3%83.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Aug 7Aug 10$0.05122.9%75.1%
$87.00Aug 7Aug 10$0.09121.7%79.2%
$88.00Aug 7Aug 10$0.09115.2%73.5%
$89.00Aug 7Aug 10$0.13111.3%73.6%
$90.00Aug 7Aug 10$0.16109.8%72.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 307 found (cheapest 4.26% of stock, avg 14.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 7$2.34$1.94$4.28$95.72$104.284.26%
$101.00Aug 7$1.86$2.47$4.33$96.67$105.334.31%
$99.00Aug 7$2.95$1.49$4.44$94.56$103.444.42%
$102.00Aug 7$1.48$3.05$4.53$97.47$106.534.51%
$98.00Aug 7$3.58$1.13$4.71$93.29$102.714.69%
$103.00Aug 7$1.16$3.72$4.88$98.12$107.884.86%
$97.00Aug 7$4.30$0.85$5.15$91.85$102.155.13%
$104.00Aug 7$0.89$4.47$5.36$98.64$109.365.34%
$96.00Aug 7$5.08$0.63$5.71$90.29$101.715.69%
$105.00Aug 7$0.67$5.23$5.90$99.10$110.905.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 1.30% of stock, avg 9.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$96.00Aug 7$0.67$0.63$1.30$94.70$106.30
$104.00$96.00Aug 7$0.89$0.63$1.52$94.48$105.52
$105.00$97.00Aug 7$0.67$0.85$1.52$95.48$106.52
$104.00$97.00Aug 7$0.89$0.85$1.74$95.26$105.74
$103.00$96.00Aug 7$1.16$0.63$1.79$94.21$104.79
$105.00$98.00Aug 7$0.67$1.13$1.80$96.20$106.80
$103.00$97.00Aug 7$1.16$0.85$2.01$94.99$105.01
$104.00$98.00Aug 7$0.89$1.13$2.02$95.98$106.02
$102.00$96.00Aug 7$1.48$0.63$2.11$93.89$104.11
$105.00$99.00Aug 7$0.67$1.49$2.16$96.84$107.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 22.08, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8590/93Aug 17$2.87$0.1322.08$82.13$92.87
85/8890/92Sep 18$2.38$0.1219.83$85.12$92.38
84/8590/92Sep 11$1.87$0.1314.38$83.13$91.87
90/9295/98Sep 18$2.32$0.1812.89$90.18$97.32
82/8590/92Sep 18$2.30$0.2011.50$82.70$92.30
87/8890/92Sep 11$1.83$0.1710.76$86.17$91.83
88/9092/95Sep 18$2.28$0.2210.36$87.72$94.78
82/8588/90Sep 18$2.27$0.239.87$82.73$89.77
88/9095/98Sep 18$2.26$0.249.42$87.74$97.26
81/8285/86Aug 28$0.90$0.109.00$81.10$85.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 228 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.11$2.3921.73
$83.00$84.00$85.00Aug 7$0.05$0.9519.00
$102.00$103.00$104.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Sep 18$0.06$2.4440.67
$82.50$85.00$87.50Sep 18$0.08$2.4230.25
$90.00$92.50$95.00Sep 18$0.09$2.4126.78
$95.00$97.50$100.00Sep 18$0.12$2.3819.83
$113.00$114.00$115.00Aug 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. 110 found (best net $-0.24, 110 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$118.00$120.001:2Aug 19-$0.42$1.58
$115.00$120.001:2Sep 18-$3.66$1.34
$118.00$120.001:2Aug 17-$0.69$1.31
$115.00$117.001:2Aug 17-$0.84$1.16
$116.00$117.001:2Aug 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$82.001:2Aug 17-$0.24$2.76
$84.00$82.001:2Aug 19-$0.01$1.99
$95.00$92.001:2Aug 19-$1.17$1.83
$94.00$92.001:2Aug 17-$0.83$1.17
$82.00$81.001:2Aug 10$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 179 found (best yield 9.51%, avg 3.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$101.00Sep 11$9.550.540.6%9.51%10.14%48723
$105.00Sep 18$9.050.494.6%9.02%13.63%5785.1K
$102.00Sep 11$9.000.531.6%8.97%10.59%1428
$101.00Sep 4$8.650.540.6%8.62%9.25%123105
$103.00Sep 11$8.650.522.6%8.62%11.24%1616
$102.00Sep 4$8.300.531.6%8.27%9.89%9572
$104.00Sep 11$8.200.503.6%8.17%11.79%--411
$103.00Sep 4$7.850.512.6%7.82%10.44%1788
$105.00Sep 11$7.850.494.6%7.82%12.43%477100
$101.00Aug 28$7.600.530.6%7.57%8.20%30148

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 225,873
Total Puts 125,270
Put/Call Ratio 0.55
Net Difference 100,603

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,028,627
Total Puts 1,895,811
Average Put/Call Ratio 0.49
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