Tour v492
INTC
INTEL CORP
$100.63 -0.43%
(8/6 13:00) ◀
|
Thursday, August 6, 2026 (2:00pm)
January 2026
|
▶ (8/6 15:00)
◀ 8/6 14:00 ▶

Option Volume

Detail
ℹ
Current (08/06 2:00pm) 470,346
Calls: 297,176 (63%)
Puts: 173,170 (37%)
Prior (08/05) 638,438
Calls: 450,138 (71%)
Puts: 188,300 (29%)
Current vs Prior -26.33%
Calls: -33.98% (Calls)
Puts: -8.04% (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 -44.43%
Calls: -48.36%
Puts: -36.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:00pm) $212.32M
Calls: $139.26M (66%)
Puts: $73.07M (34%)
Prior (08/05) $351.79M
Calls: $318.98M (91%)
Puts: $32.81M (9%)
Current vs Prior -39.65%
Calls: -56.34%
Puts: +122.67%
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 -55.69%
Calls: -61.39%
Puts: -38.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:00pm) 0.58
Prior (08/05) 0.42
Current vs Prior +39.30%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +19.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:00pm) 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 4.30% | 6.06%4.30% | 9.92%11.11% | 24.20%
Prior 6.30% | 7.60%6.30% | 11.04%12.25% | 24.82%
Current vs Prior -31.73% | -20.23%-31.73% | -10.18%-9.30% | -2.49%
Prior 7-Day Avg 5.90% | 8.10%6.40% | 11.74%15.54% | 25.52%
Current vs 7-Day Avg -27.02% | -25.14%-32.73% | -15.49%-28.51% | -5.16%
Prior 7-Day Eod 6.30% | 7.60%6.30% | 11.04%12.25% | 24.82%
Current vs 7-Day Eod -31.73% | -20.23%-31.73% | -10.18%-9.30% | -2.49%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.04% | 6.73%
Calls: 2.22% | 6.35%
Puts: 3.85% | 7.12%
Prior 12.16% | 12.56%
Calls: 15.49% | 16.44%
Puts: 8.82% | 8.68%
Current vs Prior -75.00% | -46.42%
Prior 7-Day Avg 7.38% | 8.25%
Calls: 8.34% | 9.07%
Puts: 6.41% | 7.43%
Current vs 7-Day Avg -58.79% | -18.44%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($139.26M). Bullish P/C ratio of 0.58. P/C ratio rising 39% - 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
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 400 of results (avg 6.4%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 187.357.50$7.432.0%1.0K0.4344.6K
$100.00Sep 1811.2011.45$11.332.2%1.3K0.5628.0K
$100.00Aug 72.222.27$2.252.2%19.1K0.569.6K
$102.00Aug 71.321.35$1.342.2%12.9K0.404.6K
$90.00Sep 1816.5016.90$16.702.4%1810.715.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1819.6019.95$19.771.8%80.632.3K
$120.00Sep 1823.4023.85$23.631.9%150.695.7K
$110.00Sep 1816.0516.40$16.232.2%3.1K0.5715.3K
$100.00Sep 1810.0010.25$10.132.5%5790.4416.0K
$105.00Sep 1812.8513.20$13.022.7%3130.518.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.56, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 70.060.07$0.0714.3%2.9K0.031.7K
$110.00Aug 70.080.09$0.0911.1%22.4K0.0414.8K
$109.00Aug 70.110.13$0.1216.7%1.3K0.061.3K
$108.00Aug 70.180.19$0.195.3%6.7K0.0820.6K
$107.00Aug 70.250.26$0.263.8%3.8K0.113.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.120.14$0.1315.4%1.7K0.052.2K
$92.50Aug 70.140.16$0.1513.3%3.3K0.06973
$93.00Aug 70.160.17$0.175.9%3.6K0.073.3K
$94.00Aug 70.220.24$0.238.7%2.4K0.09680
$91.00Aug 100.280.34$0.3119.4%5840.09177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 320 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 719.2019.95$19.583.8%41.0031
$82.00Aug 718.2018.95$18.584.0%31.00319
$83.00Aug 717.2017.95$17.584.3%7.2K0.99400
$84.00Aug 716.2017.25$16.736.3%7.6K0.996.0K
$81.00Aug 1018.6520.75$19.7010.7%30.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 711.1011.90$11.507.0%21.0025
$113.00Aug 712.1012.85$12.486.0%21.0025
$114.00Aug 713.1013.85$13.485.6%711.0071
$115.00Aug 714.1014.85$14.485.2%61.00266
$116.00Aug 715.0515.85$15.455.2%11.00140

Most actively traded options today. High liquidity = easy entry/exit. 672 active (total vol 365.8K, top 22.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 70.080.09$0.0911.1%22.4K0.0414.8K
$100.00Aug 72.222.27$2.252.2%19.1K0.569.6K
$105.00Aug 70.500.52$0.513.9%16.8K0.2010.8K
$101.00Aug 102.562.67$2.624.2%15.2K0.49730
$101.00Aug 71.671.77$1.725.8%14.2K0.481.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.551.63$1.595.0%9.6K0.444.0K
$98.00Aug 70.820.90$0.869.3%7.3K0.281.6K
$95.00Aug 70.310.34$0.339.1%7.2K0.128.9K
$102.00Aug 72.622.72$2.673.7%5.9K0.60385
$99.00Aug 71.141.23$1.197.6%5.3K0.366.7K

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 29.4%, max 83.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 7Aug 28143.2%81.2%76.4%43399
$83.00Aug 7Aug 28142.0%80.9%75.6%7.3K546
$84.00Aug 7Sep 11134.1%77.4%73.3%7.6K6.0K
$85.00Aug 7Sep 18134.3%77.7%72.8%7643.5K
$81.00Aug 7Aug 28140.8%81.6%72.5%4449
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 7Sep 11143.2%78.2%83.1%3314.0K
$83.00Aug 7Sep 11142.0%78.0%81.9%1011.7K
$81.00Aug 7Sep 11140.8%78.4%79.6%201895
$84.00Aug 7Sep 11134.1%77.4%73.3%81839
$85.00Aug 7Sep 18134.3%77.7%72.8%2.0K18.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 419 found (best R:R 14.79, avg 2.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$114.00$115.00Sep 4$0.10$0.90$0.109.00$114.10
$115.00$117.00Aug 17$0.21$1.79$0.218.52$115.21
$106.00$107.00Aug 7$0.11$0.89$0.118.09$106.11
$109.00$110.00Aug 10$0.11$0.89$0.118.09$109.11
$115.00$116.00Aug 14$0.11$0.89$0.118.09$115.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$82.00Aug 17$0.19$2.81$0.1914.79$84.81
$95.00$94.00Aug 7$0.10$0.90$0.109.00$94.90
$90.00$89.00Aug 12$0.11$0.89$0.118.09$89.89
$87.00$86.00Aug 14$0.11$0.89$0.118.09$86.89
$96.00$95.00Aug 7$0.12$0.88$0.127.33$95.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 543 found (best R:R 15.67, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$88.00Aug 12$1.88$1.88$0.1215.67$87.88
$81.00$82.00Aug 14$0.90$0.90$0.109.00$81.90
$85.00$86.00Aug 14$0.90$0.90$0.109.00$85.90
$88.00$89.00Sep 4$0.90$0.90$0.109.00$88.90
$85.00$86.00Aug 7$0.88$0.88$0.127.33$85.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$117.00$116.00Aug 14$0.90$0.90$0.109.00$116.10
$107.00$106.00Aug 10$0.88$0.88$0.127.33$106.12
$118.00$117.00Aug 14$0.88$0.88$0.127.33$117.12
$114.00$111.00Aug 10$2.63$2.63$0.377.11$111.37
$103.00$102.00Aug 19$0.87$0.87$0.136.69$102.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.73, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$119.00Aug 7Aug 10$0.06117.5%77.0%
$118.00Aug 7Aug 10$0.09104.5%78.4%
$115.00Aug 7Aug 10$0.10100.8%70.7%
$116.00Aug 7Aug 10$0.1094.4%72.7%
$117.00Aug 7Aug 10$0.1099.5%76.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Aug 7Aug 10$0.05126.2%77.4%
$87.00Aug 7Aug 10$0.05120.9%72.5%
$88.00Aug 7Aug 10$0.09119.4%75.5%
$89.00Aug 7Aug 10$0.13112.4%73.5%
$90.00Aug 7Aug 10$0.17109.7%72.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 312 found (cheapest 3.78% of stock, avg 14.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$101.00Aug 7$1.72$2.08$3.80$97.20$104.803.78%
$100.00Aug 7$2.25$1.59$3.84$96.16$103.843.82%
$102.00Aug 7$1.34$2.67$4.01$97.99$106.013.98%
$99.00Aug 7$2.84$1.19$4.03$94.97$103.034.00%
$103.00Aug 7$0.99$3.30$4.29$98.71$107.294.26%
$98.00Aug 7$3.55$0.86$4.41$93.59$102.414.38%
$104.00Aug 7$0.73$4.03$4.76$99.24$108.764.73%
$97.00Aug 7$4.35$0.63$4.98$92.02$101.984.95%
$105.00Aug 7$0.51$4.83$5.34$99.66$110.345.31%
$101.00Aug 10$2.62$2.95$5.57$95.43$106.575.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.95% of stock, avg 9.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$96.00Aug 7$0.51$0.45$0.96$95.04$105.96
$105.00$97.00Aug 7$0.51$0.63$1.14$95.86$106.14
$104.00$96.00Aug 7$0.73$0.45$1.18$94.82$105.18
$104.00$97.00Aug 7$0.73$0.63$1.36$95.64$105.36
$105.00$98.00Aug 7$0.51$0.86$1.37$96.63$106.37
$103.00$96.00Aug 7$0.99$0.45$1.44$94.56$104.44
$104.00$98.00Aug 7$0.73$0.86$1.59$96.41$105.59
$103.00$97.00Aug 7$0.99$0.63$1.62$95.38$104.62
$105.00$99.00Aug 7$0.51$1.19$1.70$97.30$106.70
$102.00$96.00Aug 7$1.34$0.45$1.79$94.21$103.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 16.86, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9092/95Sep 18$2.36$0.1416.86$87.64$94.86
90/9293/95Aug 17$1.87$0.1314.38$90.13$94.87
85/8890/92Sep 18$2.30$0.2011.50$85.20$92.30
92/9598/100Sep 18$2.29$0.2110.90$92.71$99.79
97/98100/101Aug 19$0.90$0.109.00$97.10$100.90
83/8485/86Aug 21$0.90$0.109.00$83.10$85.90
85/8689/90Aug 28$0.90$0.109.00$85.10$89.90
90/9193/94Sep 11$0.90$0.109.00$90.10$93.90
90/9195/96Sep 11$0.90$0.109.00$90.10$95.90
85/8892/95Sep 18$2.23$0.278.26$85.27$94.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 210 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
$90.00$92.50$95.00Sep 18$0.07$2.4334.71
$98.00$99.00$100.00Aug 28$0.05$0.9519.00
$95.00$96.00$97.00Sep 4$0.05$0.9519.00
$98.00$99.00$100.00Sep 4$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.05$2.4549.00
$92.50$95.00$97.50Sep 18$0.10$2.4024.00
$82.50$85.00$87.50Sep 18$0.12$2.3819.83
$96.00$97.00$98.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 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. 112 found (best net $-0.28, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$118.00$120.001:2Aug 17-$0.36$1.64
$115.00$120.001:2Sep 18-$3.75$1.25
$113.00$115.001:2Aug 17-$0.77$1.23
$118.00$120.001:2Aug 19-$0.78$1.22
$115.00$117.001:2Aug 17-$0.83$1.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$82.001:2Aug 17-$0.28$2.72
$84.00$82.001:2Aug 19$0.00$2.00
$95.00$92.001:2Aug 19-$1.42$1.58
$120.00$112.001:2Aug 19-$6.43$1.57
$83.00$82.001:2Aug 7$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 9.29%, avg 3.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$101.00Sep 11$9.350.550.4%9.29%9.66%50023
$105.00Sep 18$9.050.494.3%8.99%13.34%6745.1K
$102.00Sep 11$8.800.531.4%8.74%10.11%1728
$101.00Sep 4$8.600.540.4%8.55%8.91%129105
$103.00Sep 11$8.550.522.4%8.50%10.85%1816
$102.00Sep 4$8.200.531.4%8.15%9.51%9572
$104.00Sep 11$8.150.503.4%8.10%11.45%41411
$103.00Sep 4$7.800.512.4%7.75%10.11%3188
$105.00Sep 11$7.750.494.3%7.70%12.04%516100
$104.00Sep 4$7.400.493.4%7.35%10.70%547

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 297,176
Total Puts 173,170
Put/Call Ratio 0.58
Net Difference 124,006

Prior's Put/Call Breakdown

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

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