Tour v492
INTC
INTEL CORP
$101.30 +0.24%
(8/6 12:00) ◀
|
Thursday, August 6, 2026 (1:00pm)
January 2026
|
▶ (8/6 14:00)
◀ 8/6 13:00 ▶

Option Volume

Detail
ℹ
Current (08/06 1:00pm) 420,739
Calls: 275,047 (65%)
Puts: 145,692 (35%)
Prior (08/05) 546,052
Calls: 390,292 (71%)
Puts: 155,760 (29%)
Current vs Prior -22.95%
Calls: -29.53% (Calls)
Puts: -6.46% (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 -50.29%
Calls: -52.21%
Puts: -46.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 1:00pm) $204.68M
Calls: $138.20M (68%)
Puts: $66.48M (32%)
Prior (08/05) $291.15M
Calls: $261.54M (90%)
Puts: $29.61M (10%)
Current vs Prior -29.70%
Calls: -47.16%
Puts: +124.51%
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 -57.28%
Calls: -61.68%
Puts: -43.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:00pm) 0.53
Prior (08/05) 0.40
Current vs Prior +32.73%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +8.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 1:00pm) 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 4.54% | 6.22%4.54% | 10.08%11.48% | 24.19%
Prior 6.30% | 7.60%6.30% | 11.04%12.25% | 24.82%
Current vs Prior -27.96% | -18.16%-27.96% | -8.73%-6.28% | -2.54%
Prior 7-Day Avg 5.90% | 8.10%6.40% | 11.74%15.54% | 25.52%
Current vs 7-Day Avg -22.99% | -23.21%-29.01% | -14.12%-26.13% | -5.22%
Prior 7-Day Eod 6.30% | 7.60%6.30% | 11.04%12.25% | 24.82%
Current vs 7-Day Eod -27.96% | -18.16%-27.96% | -8.73%-6.28% | -2.54%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.59% | 6.25%
Calls: 2.27% | 3.28%
Puts: 2.92% | 9.23%
Prior 12.16% | 12.56%
Calls: 15.49% | 16.44%
Puts: 8.82% | 8.68%
Current vs Prior -78.70% | -50.24%
Prior 7-Day Avg 7.38% | 8.25%
Calls: 8.34% | 9.07%
Puts: 6.41% | 7.43%
Current vs 7-Day Avg -64.89% | -24.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($138.20M). Bullish P/C ratio of 0.53. P/C ratio rising 33% - 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 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 347 of results (avg 6.2%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Sep 1812.8513.05$12.951.5%600.611.5K
$105.00Sep 189.459.60$9.521.6%6420.505.1K
$104.00Aug 71.001.02$1.012.0%3.5K0.316.9K
$82.50Aug 2119.7020.10$19.902.0%--0.89130
$100.00Sep 1811.6011.85$11.732.1%1.3K0.5728.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1823.0523.50$23.281.9%140.685.7K
$115.00Sep 1819.2519.65$19.452.1%70.622.3K
$110.00Sep 1815.7516.10$15.932.2%3.1K0.5615.3K
$96.00Aug 70.390.40$0.402.5%2.7K0.14853
$105.00Sep 1812.6012.95$12.772.7%2890.508.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.58, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 70.130.15$0.1414.3%20.0K0.0614.8K
$109.00Aug 70.190.22$0.2114.3%1.1K0.091.3K
$108.00Aug 70.280.30$0.296.9%6.5K0.1220.6K
$107.00Aug 70.400.42$0.414.9%3.2K0.153.1K
$116.00Aug 120.420.51$0.4719.1%50.1014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.070.08$0.0812.5%1.2K0.035.1K
$92.00Aug 70.110.12$0.128.3%1.6K0.052.2K
$92.50Aug 70.130.15$0.1414.3%3.1K0.06973
$93.00Aug 70.150.16$0.166.3%3.3K0.063.3K
$94.00Aug 70.200.21$0.214.8%1.1K0.08680

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 313 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 718.8019.55$19.183.9%30.99319
$83.00Aug 717.8018.55$18.184.1%7.2K0.99400
$84.00Aug 716.8017.55$17.184.4%7.6K0.996.0K
$85.00Aug 715.8016.65$16.235.2%4550.99752
$82.00Aug 1017.3519.75$18.5512.9%20.993
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 710.5011.35$10.937.8%21.0025
$113.00Aug 711.5512.30$11.936.3%21.0025
$114.00Aug 712.3013.30$12.807.8%711.0071
$115.00Aug 713.5014.25$13.885.4%41.00266
$116.00Aug 714.5015.25$14.885.0%11.00140

Most actively traded options today. High liquidity = easy entry/exit. 662 active (total vol 335.2K, top 20.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 70.130.15$0.1414.3%20.0K0.0614.8K
$100.00Aug 72.702.77$2.742.6%18.4K0.619.6K
$105.00Aug 70.750.77$0.762.6%15.9K0.2510.8K
$101.00Aug 103.003.10$3.053.3%14.6K0.53730
$101.00Aug 72.172.22$2.202.3%11.3K0.541.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.381.44$1.414.3%9.2K0.394.0K
$98.00Aug 70.740.79$0.776.5%7.0K0.251.6K
$95.00Aug 70.280.30$0.296.9%6.5K0.118.9K
$102.00Aug 72.362.43$2.402.9%5.8K0.54385
$101.00Aug 71.831.90$1.873.7%4.5K0.471.0K

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 30.1%, max 94.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 7Aug 28151.6%81.7%85.6%43399
$83.00Aug 7Aug 28143.9%80.9%77.8%7.3K546
$84.00Aug 7Sep 11135.9%77.2%76.1%7.6K6.0K
$85.00Aug 7Sep 18136.4%77.7%75.6%5443.5K
$86.00Aug 7Sep 4131.5%79.5%65.4%231.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 7Sep 11151.6%77.9%94.6%2164.0K
$83.00Aug 7Sep 11143.9%78.0%84.6%871.7K
$84.00Aug 7Sep 11135.9%77.2%76.1%78839
$85.00Aug 7Sep 18136.4%77.7%75.6%2.0K18.0K
$86.00Aug 7Sep 11131.5%77.2%70.4%372946

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 417 found (best R:R 16.65, avg 2.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$117.00Aug 17$0.17$1.83$0.1710.76$115.17
$118.00$119.00Sep 4$0.10$0.90$0.109.00$118.10
$107.00$108.00Aug 7$0.12$0.88$0.127.33$107.12
$113.00$114.00Aug 12$0.12$0.88$0.127.33$113.12
$116.00$117.00Aug 19$0.12$0.88$0.127.33$116.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$82.00Aug 17$0.17$2.83$0.1716.65$84.83
$96.00$95.00Aug 7$0.11$0.89$0.118.09$95.89
$87.00$86.00Aug 14$0.11$0.89$0.118.09$86.89
$84.00$83.00Aug 21$0.12$0.88$0.127.33$83.88
$94.00$93.00Aug 10$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. 536 found (best R:R 12.64, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$96.00Aug 7$0.90$0.90$0.109.00$95.90
$91.00$92.00Aug 28$0.88$0.88$0.127.33$91.88
$94.00$95.00Aug 7$0.87$0.87$0.136.69$94.87
$84.00$85.00Aug 12$0.87$0.87$0.136.69$84.87
$94.00$95.00Aug 19$0.87$0.87$0.136.69$94.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$114.00$111.00Aug 10$2.78$2.78$0.2212.64$111.22
$108.00$106.00Aug 12$1.80$1.80$0.209.00$106.20
$119.00$118.00Aug 14$0.90$0.90$0.109.00$118.10
$120.00$112.00Aug 19$7.10$7.10$0.907.89$112.90
$114.00$113.00Aug 14$0.88$0.88$0.127.33$113.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.79, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$119.00Aug 7Aug 10$0.07111.2%76.4%
$118.00Aug 7Aug 10$0.09106.2%75.2%
$116.00Aug 7Aug 10$0.10100.1%70.6%
$117.00Aug 7Aug 10$0.1093.7%73.0%
$115.00Aug 7Aug 10$0.1294.3%69.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Aug 7Aug 10$0.05131.5%79.6%
$87.00Aug 7Aug 10$0.08128.4%79.7%
$88.00Aug 7Aug 10$0.10122.1%78.5%
$118.00Aug 7Aug 14$0.10106.2%83.5%
$89.00Aug 7Aug 10$0.13118.9%76.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 309 found (cheapest 4.02% of stock, avg 14.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$101.00Aug 7$2.20$1.87$4.07$96.93$105.074.02%
$102.00Aug 7$1.72$2.40$4.12$97.88$106.124.07%
$100.00Aug 7$2.74$1.41$4.15$95.85$104.154.10%
$103.00Aug 7$1.33$3.04$4.37$98.63$107.374.31%
$99.00Aug 7$3.35$1.06$4.41$94.59$103.414.35%
$104.00Aug 7$1.01$3.70$4.71$99.29$108.714.65%
$98.00Aug 7$4.13$0.77$4.90$93.10$102.904.84%
$105.00Aug 7$0.76$4.43$5.19$99.81$110.195.12%
$97.00Aug 7$4.88$0.55$5.43$91.57$102.435.36%
$100.00Aug 10$3.50$2.22$5.72$94.28$105.725.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 264 found (cheapest 1.10% of stock, avg 9.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$106.00$97.00Aug 7$0.56$0.55$1.11$95.89$107.11
$105.00$97.00Aug 7$0.76$0.55$1.31$95.69$106.31
$106.00$98.00Aug 7$0.56$0.77$1.33$96.67$107.33
$105.00$98.00Aug 7$0.76$0.77$1.53$96.47$106.53
$104.00$97.00Aug 7$1.01$0.55$1.56$95.44$105.56
$106.00$99.00Aug 7$0.56$1.06$1.62$97.38$107.62
$104.00$98.00Aug 7$1.01$0.77$1.78$96.22$105.78
$105.00$99.00Aug 7$0.76$1.06$1.82$97.18$106.82
$103.00$97.00Aug 7$1.33$0.55$1.88$95.12$104.88
$106.00$100.00Aug 7$0.56$1.41$1.97$98.03$107.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 17.18, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9297/99Aug 19$1.89$0.1117.18$90.11$98.89
88/8990/92Sep 11$1.87$0.1314.38$87.13$91.87
88/9092/95Sep 18$2.32$0.1812.89$87.68$94.82
92/9598/100Sep 18$2.30$0.2011.50$92.70$99.80
86/8790/92Sep 11$1.82$0.1810.11$85.18$91.82
82/8588/90Sep 18$2.27$0.239.87$82.73$89.77
95/96101/102Aug 17$0.90$0.109.00$95.10$101.90
85/8690/92Sep 11$1.80$0.209.00$84.20$91.80
85/8890/92Sep 18$2.25$0.259.00$85.25$92.25
90/9295/98Sep 18$2.23$0.278.26$90.27$97.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 209 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.06$2.4440.67
$88.00$89.00$90.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$96.00$97.00$98.00Aug 10$0.05$0.9519.00
$97.00$98.00$99.00Aug 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Sep 18$0.05$2.4549.00
$92.50$95.00$97.50Sep 18$0.07$2.4334.71
$85.00$87.50$90.00Sep 18$0.10$2.4024.00
$95.00$97.50$100.00Sep 18$0.12$2.3819.83
$101.00$102.00$103.00Aug 21$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. 113 found (best net $-0.29, 113 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$118.00$120.001:2Aug 17-$0.55$1.45
$113.00$115.001:2Aug 17-$0.71$1.29
$118.00$120.001:2Aug 19-$0.76$1.24
$115.00$120.001:2Sep 18-$3.81$1.19
$115.00$117.001:2Aug 17-$0.88$1.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$82.001:2Aug 17-$0.29$2.71
$84.00$82.001:2Aug 19$0.00$2.00
$120.00$112.001:2Aug 19-$6.15$1.85
$95.00$92.001:2Aug 19-$1.59$1.41
$94.00$92.001:2Aug 17-$0.88$1.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 175 found (best yield 9.33%, avg 3.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Sep 18$9.450.503.6%9.33%12.98%6425.1K
$102.00Sep 11$8.600.530.7%8.49%9.18%1628
$103.00Sep 11$8.250.511.7%8.14%9.82%1816
$102.00Sep 4$8.150.520.7%8.05%8.74%9572
$104.00Sep 4$7.850.492.7%7.75%10.41%547
$104.00Sep 11$7.800.502.7%7.70%10.37%2411
$103.00Sep 4$7.650.511.7%7.55%9.23%2188
$110.00Sep 18$7.650.448.6%7.55%16.14%1.0K44.6K
$102.00Aug 28$7.550.520.7%7.45%8.14%18177
$105.00Sep 11$7.450.483.6%7.35%11.01%477100

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 275,047
Total Puts 145,692
Put/Call Ratio 0.53
Net Difference 129,355

Prior's Put/Call Breakdown

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

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