Tour v492
INTC
INTEL CORP
$100.36 -0.70%
(8/6 14:00) ◀
|
Thursday, August 6, 2026 (3:00pm)
January 2026
|
▶ (8/6 16:00)
◀ 8/6 15:00 ▶

Option Volume

Detail
ℹ
Current (08/06 3:00pm) 520,201
Calls: 332,496 (64%)
Puts: 187,705 (36%)
Prior (08/05) 693,324
Calls: 485,201 (70%)
Puts: 208,123 (30%)
Current vs Prior -24.97%
Calls: -31.47% (Calls)
Puts: -9.81% (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 -38.54%
Calls: -42.23%
Puts: -30.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:00pm) $229.55M
Calls: $148.23M (65%)
Puts: $81.32M (35%)
Prior (08/05) $384.84M
Calls: $339.50M (88%)
Puts: $45.34M (12%)
Current vs Prior -40.35%
Calls: -56.34%
Puts: +79.35%
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 -52.09%
Calls: -58.90%
Puts: -31.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:00pm) 0.56
Prior (08/05) 0.43
Current vs Prior +31.61%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +15.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 3:00pm) 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 4.34% | 5.94%4.34% | 9.88%10.94% | 24.12%
Prior 6.30% | 7.60%6.30% | 11.04%12.25% | 24.82%
Current vs Prior -31.08% | -21.85%-31.08% | -10.49%-10.69% | -2.80%
Prior 7-Day Avg 5.90% | 8.10%6.40% | 11.74%15.54% | 25.52%
Current vs 7-Day Avg -26.32% | -26.67%-32.09% | -15.78%-29.61% | -5.47%
Prior 7-Day Eod 6.30% | 7.60%6.30% | 11.04%12.25% | 24.82%
Current vs 7-Day Eod -31.08% | -21.85%-31.08% | -10.49%-10.69% | -2.80%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.84% | 8.22%
Calls: 6.10% | 8.53%
Puts: 3.59% | 7.92%
Prior 12.16% | 12.56%
Calls: 15.49% | 16.44%
Puts: 8.82% | 8.68%
Current vs Prior -60.20% | -34.55%
Prior 7-Day Avg 7.38% | 8.25%
Calls: 8.34% | 9.07%
Puts: 6.41% | 7.43%
Current vs 7-Day Avg -34.39% | -0.38%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($148.23M). Bullish P/C ratio of 0.56. P/C ratio rising 32% - 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
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 346 of results (avg 6.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 216.556.60$6.570.8%2.6K0.5417.3K
$90.00Sep 1816.3016.65$16.482.1%1830.715.6K
$105.00Aug 214.454.55$4.502.2%2.4K0.4213.0K
$105.00Sep 188.859.05$8.952.2%7190.495.1K
$95.00Sep 1813.4013.75$13.582.6%810.6410.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1810.1010.30$10.202.0%6040.4416.0K
$115.00Sep 1819.6520.10$19.882.3%80.642.3K
$120.00Sep 1823.5024.05$23.782.3%150.695.7K
$99.00Aug 71.271.30$1.292.3%6.9K0.376.7K
$109.00Aug 2111.6011.90$11.752.6%110.664

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.58, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 70.050.06$0.0616.7%23.7K0.0314.8K
$109.00Aug 70.080.09$0.0911.1%1.4K0.041.3K
$108.00Aug 70.130.14$0.147.1%8.9K0.0720.6K
$106.00Aug 70.300.33$0.329.4%8.6K0.147.7K
$117.00Aug 120.290.34$0.3215.6%60.07227
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.50Aug 70.110.13$0.1216.7%2700.05409
$92.00Aug 70.130.15$0.1414.3%1.8K0.062.2K
$92.50Aug 70.150.17$0.1612.5%3.3K0.06973
$93.00Aug 70.170.20$0.1915.8%3.8K0.073.3K
$94.00Aug 70.250.27$0.267.7%2.5K0.10680

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 319 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 718.8519.90$19.385.4%41.0031
$82.00Aug 717.8518.90$18.385.7%31.00319
$83.00Aug 716.8517.90$17.386.0%7.2K1.00400
$84.00Aug 715.8516.90$16.386.4%7.6K0.996.0K
$85.00Aug 714.9015.90$15.406.5%1.9K0.99752
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 79.259.80$9.535.8%4841.001.0K
$111.00Aug 79.6011.70$10.6519.7%11.0019
$112.00Aug 711.1012.25$11.689.8%21.0025
$113.00Aug 712.1513.20$12.688.3%21.0025
$114.00Aug 713.1514.20$13.687.7%751.0071

Most actively traded options today. High liquidity = easy entry/exit. 677 active (total vol 408.1K, top 23.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 70.050.06$0.0616.7%23.7K0.0314.8K
$105.00Aug 70.450.49$0.478.5%22.5K0.1810.8K
$100.00Aug 72.062.19$2.136.1%19.9K0.559.6K
$101.00Aug 102.382.55$2.476.9%15.4K0.48730
$101.00Aug 71.571.70$1.647.9%15.3K0.471.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.681.75$1.724.1%9.8K0.454.0K
$95.00Aug 70.330.37$0.3511.4%8.5K0.138.9K
$98.00Aug 70.930.97$0.954.2%7.5K0.291.6K
$99.00Aug 71.271.30$1.292.3%6.9K0.376.7K
$102.00Aug 72.762.90$2.834.9%6.2K0.62385

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 31.0%, max 82.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Aug 7Sep 11135.9%77.0%76.5%7.6K6.0K
$81.00Aug 7Aug 28142.8%81.4%75.5%4449
$82.00Aug 7Aug 28135.3%81.2%66.6%43399
$85.00Aug 7Sep 18128.0%77.2%65.7%2.0K3.5K
$120.00Aug 7Sep 18132.2%79.7%65.7%6.3K28.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Aug 7Sep 11142.8%78.2%82.5%203895
$82.00Aug 7Sep 11135.2%76.6%76.4%3924.0K
$84.00Aug 7Sep 11135.9%77.0%76.4%118839
$83.00Aug 7Sep 11127.9%76.0%68.2%1521.7K
$86.00Aug 7Sep 11127.7%76.8%66.4%381946

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 403 found (best R:R 12.33, avg 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$118.00$120.00Aug 19$0.15$1.85$0.1512.33$118.15
$115.00$117.00Aug 17$0.16$1.84$0.1611.50$115.16
$106.00$107.00Aug 7$0.10$0.90$0.109.00$106.10
$108.00$109.00Aug 10$0.10$0.90$0.109.00$108.10
$109.00$110.00Aug 10$0.10$0.90$0.109.00$109.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$82.00Aug 17$0.27$2.73$0.2710.11$84.73
$89.00$88.00Aug 12$0.10$0.90$0.109.00$88.90
$93.00$92.00Aug 10$0.11$0.89$0.118.09$92.89
$87.00$86.00Aug 14$0.11$0.89$0.118.09$86.89
$82.00$81.00Sep 11$0.11$0.89$0.118.09$81.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 526 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$84.00Aug 21$0.90$0.90$0.109.00$83.90
$85.00$90.00Aug 17$4.41$4.41$0.597.47$89.41
$85.00$86.00Aug 21$0.88$0.88$0.127.33$85.88
$95.00$96.00Aug 7$0.87$0.87$0.136.69$95.87
$82.00$83.00Aug 10$0.85$0.85$0.155.67$82.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$107.00$106.00Aug 7$0.90$0.90$0.109.00$106.10
$116.00$115.00Aug 14$0.90$0.90$0.109.00$115.10
$118.00$117.00Aug 14$0.90$0.90$0.109.00$117.10
$113.00$112.00Aug 14$0.88$0.88$0.127.33$112.12
$115.00$114.00Aug 14$0.88$0.88$0.127.33$114.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.70, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 7Aug 10$0.08128.0%81.1%
$88.00Aug 7Aug 10$0.08120.7%77.7%
$116.00Aug 7Aug 10$0.1097.2%73.7%
$117.00Aug 7Aug 10$0.10102.3%77.9%
$115.00Aug 7Aug 10$0.14103.7%75.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 7Aug 10$0.06142.8%99.8%
$85.00Aug 7Aug 10$0.06128.0%81.1%
$108.00Aug 7Aug 10$0.1087.9%65.8%
$87.00Aug 7Aug 10$0.12127.3%82.1%
$88.00Aug 7Aug 10$0.12120.7%77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 313 found (cheapest 3.84% of stock, avg 14.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 7$2.13$1.72$3.85$96.15$103.853.84%
$101.00Aug 7$1.64$2.23$3.87$97.13$104.873.86%
$99.00Aug 7$2.69$1.29$3.98$95.02$102.983.97%
$102.00Aug 7$1.23$2.83$4.06$97.94$106.064.05%
$98.00Aug 7$3.38$0.95$4.33$93.67$102.334.31%
$103.00Aug 7$0.91$3.48$4.39$98.61$107.394.37%
$97.00Aug 7$4.10$0.69$4.79$92.21$101.794.77%
$104.00Aug 7$0.66$4.20$4.86$99.14$108.864.84%
$96.00Aug 7$4.93$0.49$5.42$90.58$101.425.40%
$100.00Aug 10$2.93$2.50$5.43$94.57$105.435.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.96% of stock, avg 9.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$96.00Aug 7$0.47$0.49$0.96$95.04$105.96
$104.00$96.00Aug 7$0.66$0.49$1.15$94.85$105.15
$105.00$97.00Aug 7$0.47$0.69$1.16$95.84$106.16
$104.00$97.00Aug 7$0.66$0.69$1.35$95.65$105.35
$103.00$96.00Aug 7$0.91$0.49$1.40$94.60$104.40
$105.00$98.00Aug 7$0.47$0.95$1.42$96.58$106.42
$103.00$97.00Aug 7$0.91$0.69$1.60$95.40$104.60
$104.00$98.00Aug 7$0.66$0.95$1.61$96.39$105.61
$102.00$96.00Aug 7$1.23$0.49$1.72$94.28$103.72
$105.00$99.00Aug 7$0.47$1.29$1.76$97.24$106.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 13.71, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Sep 18$2.33$0.1713.71$82.67$89.83
85/8890/92Sep 18$2.32$0.1812.89$85.18$92.32
92/9598/100Sep 18$2.30$0.2011.50$92.70$99.80
81/8293/94Sep 4$0.90$0.109.00$81.10$93.90
86/8793/94Sep 4$0.90$0.109.00$86.10$93.90
90/9196/97Sep 11$0.90$0.109.00$90.10$96.90
88/9092/95Sep 18$2.25$0.259.00$87.75$94.75
90/9295/98Sep 18$2.25$0.259.00$90.25$97.25
89/9095/96Aug 12$0.89$0.118.09$89.11$95.89
86/8799/100Aug 17$0.89$0.118.09$86.11$99.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 213 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
$85.00$87.50$90.00Sep 18$0.07$2.4334.71
$82.50$85.00$87.50Sep 18$0.11$2.3921.73
$87.50$90.00$92.50Sep 18$0.12$2.3819.83
$92.50$95.00$97.50Sep 18$0.12$2.3819.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.09$2.4126.78
$90.00$92.50$95.00Sep 18$0.10$2.4024.00
$92.50$95.00$97.50Sep 18$0.10$2.4024.00
$95.00$97.50$100.00Sep 18$0.10$2.4024.00
$82.50$85.00$87.50Sep 18$0.11$2.3921.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 118 found (best net $-0.13, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$113.00$115.001:2Aug 17-$0.39$1.61
$115.00$120.001:2Sep 18-$3.51$1.49
$118.00$120.001:2Aug 19-$0.79$1.21
$115.00$117.001:2Aug 17-$0.82$1.18
$115.00$116.001:2Aug 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$82.001:2Aug 17-$0.13$2.87
$95.00$92.001:2Aug 19-$1.26$1.74
$84.00$83.001:2Aug 7$0.00$1.00
$89.00$88.001:2Aug 7-$0.05$0.95
$82.00$81.001:2Aug 10-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 176 found (best yield 9.02%, avg 3.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$101.00Sep 11$9.050.550.6%9.02%9.66%51423
$105.00Sep 18$8.850.494.6%8.82%13.44%7195.1K
$101.00Sep 4$8.600.540.6%8.57%9.21%132105
$102.00Sep 11$8.450.531.6%8.42%10.05%1828
$103.00Sep 11$8.250.522.6%8.22%10.85%1816
$102.00Sep 4$8.150.521.6%8.12%9.75%9772
$103.00Sep 4$7.750.512.6%7.72%10.35%4288
$104.00Sep 11$7.300.503.6%7.27%10.90%41411
$101.00Aug 28$7.150.530.6%7.12%7.76%31148
$110.00Sep 18$7.100.429.6%7.07%16.68%1.1K44.6K

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 332,496
Total Puts 187,705
Put/Call Ratio 0.56
Net Difference 144,791

Prior's Put/Call Breakdown

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

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