Tour v494
INTC
INTEL CORP
$99.35 -0.46%
(8/6 18:49) ◀
|
Friday, August 7, 2026 (10:00am)
January 2026
|
▶ (8/7 11:00)
◀ 8/7 10:00 ▶

Option Volume

Detail
ℹ
Current (08/07 10:00am) 116,638
Calls: 75,793 (65%)
Puts: 40,845 (35%)
Prior (08/06) 91,771
Calls: 53,877 (59%)
Puts: 37,894 (41%)
Current vs Prior +27.10%
Calls: +40.68% (Calls)
Puts: +7.79% (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 -86.22%
Calls: -86.83%
Puts: -84.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:00am) $49.13M
Calls: $34.84M (71%)
Puts: $14.29M (29%)
Prior (08/06) $44.11M
Calls: $27.43M (62%)
Puts: $16.67M (38%)
Current vs Prior +11.39%
Calls: +27.00%
Puts: -14.29%
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 -89.75%
Calls: -90.34%
Puts: -87.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:00am) 0.54
Prior (08/06) 0.70
Current vs Prior -23.38%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +10.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:00am) 5,722,103
Calls: 2,873,469 (50%)
Puts: 2,848,634 (50%)
Prior (08/06) 5,606,779
Calls: 2,814,343 (50%)
Puts: 2,792,436 (50%)
Current vs Prior +2.06%
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 +4.48%
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 3.07% | 4.95%3.07% | 9.14%10.17% | 21.89%
Prior 6.30% | 7.60%6.30% | 11.04%12.25% | 24.82%
Current vs Prior -51.30% | -34.83%-51.29% | -17.24%-17.01% | -11.78%
Prior 7-Day Avg 5.90% | 8.10%6.40% | 11.74%15.54% | 25.52%
Current vs 7-Day Avg -47.94% | -38.85%-52.01% | -22.12%-34.59% | -14.21%
Prior 7-Day Eod 6.30% | 7.60%4.25% | 9.74%11.10% | 22.40%
Current vs 7-Day Eod -51.30% | -34.83%-27.73% | -6.15%-8.42% | -2.28%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.64% | 2.85%
Calls: 4.17% | 2.94%
Puts: 3.11% | 2.76%
Prior 12.16% | 12.56%
Calls: 15.49% | 16.44%
Puts: 8.82% | 8.68%
Current vs Prior -70.07% | -77.31%
Prior 7-Day Avg 7.38% | 8.25%
Calls: 8.34% | 9.07%
Puts: 6.41% | 7.43%
Current vs 7-Day Avg -50.66% | -65.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($34.84M). Bullish P/C ratio of 0.54. P/C ratio dropping 23% - sentiment shifting bullish.

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 NEUTRAL
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 309 of results (avg 6.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 142.142.20$2.172.8%1.6K0.325.6K
$99.00Aug 102.342.41$2.382.9%1000.52505
$95.00Sep 1812.4012.80$12.603.2%200.6210.2K
$97.00Aug 72.732.82$2.783.2%4820.752.0K
$100.00Sep 1810.0510.40$10.233.4%1810.5427.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1816.6016.80$16.701.2%40.6018.3K
$105.00Sep 1813.2513.45$13.351.5%140.538.3K
$97.50Sep 189.009.15$9.071.7%40.423.2K
$100.00Sep 1810.3010.50$10.401.9%650.4616.3K
$115.00Sep 1820.2020.65$20.422.2%30.662.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.59, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 70.050.06$0.0616.7%6.4K0.0414.2K
$104.00Aug 70.100.11$0.119.1%5.1K0.077.4K
$103.00Aug 70.180.21$0.2015.0%4.4K0.123.3K
$106.00Aug 100.290.35$0.3218.8%1850.12168
$102.00Aug 70.330.37$0.3511.4%3.6K0.196.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 70.120.14$0.1315.4%7910.108.9K
$80.00Aug 140.180.21$0.2015.0%1090.044.0K
$96.00Aug 70.230.26$0.2512.0%3970.162.0K
$82.00Aug 140.250.30$0.2817.9%70.051.8K
$92.00Aug 100.270.31$0.2913.8%750.10238

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 307 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 718.7519.75$19.255.2%21.00500
$81.00Aug 717.7018.70$18.205.5%21.0031
$82.00Aug 716.6517.70$17.176.1%2121.00308
$83.00Aug 715.6516.70$16.186.5%21.00391
$84.00Aug 714.7015.60$15.155.9%2021.006.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 715.1516.65$15.909.4%101.0015
$117.00Aug 717.0518.65$17.859.0%11.001
$119.00Aug 719.3020.35$19.835.3%21.00--
$110.00Aug 710.4511.20$10.836.9%141.00290
$109.00Aug 79.1510.50$9.8213.7%40.9999

Most actively traded options today. High liquidity = easy entry/exit. 502 active (total vol 94.4K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 70.050.06$0.0616.7%6.4K0.0414.2K
$104.00Aug 70.100.11$0.119.1%5.1K0.077.4K
$103.00Aug 70.180.21$0.2015.0%4.4K0.123.3K
$110.00Aug 70.000.01$0.01100.0%4.1K0.0017.1K
$102.00Aug 70.330.37$0.3511.4%3.6K0.196.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.581.63$1.613.1%3.6K0.606.1K
$102.00Aug 72.963.10$3.034.6%3.1K0.812.2K
$101.00Aug 72.212.28$2.253.1%2.9K0.721.8K
$90.00Aug 212.172.29$2.235.4%2.6K0.2411.1K
$105.00Aug 75.456.00$5.739.6%2.1K0.963.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 89 strikes (avg 110.3%, max 369.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 7Aug 28336.3%80.4%318.1%212388
$83.00Aug 7Aug 28307.3%80.0%284.3%2537
$81.00Aug 7Aug 28304.0%80.9%275.9%249
$80.00Aug 7Sep 18286.0%77.2%270.2%35.9K
$114.00Aug 7Sep 11236.2%77.7%203.9%221.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 7Sep 11336.3%71.6%369.5%--4.0K
$83.00Aug 7Sep 11307.3%72.7%322.7%201.6K
$81.00Aug 7Sep 11304.0%76.7%296.4%6849
$80.00Aug 7Sep 18286.0%77.2%270.2%23026.7K
$84.00Aug 7Sep 11225.9%75.6%198.8%15780

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 374 found (best R:R 17.18, avg 2.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$108.00$109.00Aug 12$0.11$0.89$0.118.09$108.11
$111.00$112.00Aug 14$0.11$0.89$0.118.09$111.11
$112.00$113.00Aug 14$0.12$0.88$0.127.33$112.12
$116.00$117.00Aug 21$0.12$0.88$0.127.33$116.12
$118.00$119.00Aug 21$0.12$0.88$0.127.33$118.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$80.00Aug 19$0.11$1.89$0.1117.18$81.89
$82.00$80.00Aug 21$0.18$1.82$0.1810.11$81.82
$82.00$80.00Aug 17$0.19$1.81$0.199.53$81.81
$93.00$92.00Aug 10$0.10$0.90$0.109.00$92.90
$89.00$88.00Aug 10$0.11$0.89$0.118.09$88.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 495 found (best R:R 57.33, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$84.00Aug 12$3.80$3.80$0.2019.00$83.80
$90.00$93.00Aug 17$2.75$2.75$0.2511.00$92.75
$85.00$89.00Aug 17$3.56$3.56$0.448.09$88.56
$85.00$86.00Sep 4$0.88$0.88$0.127.33$85.88
$92.00$93.00Aug 12$0.87$0.87$0.136.69$92.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$108.00Aug 12$6.88$6.88$0.1257.33$108.12
$115.00$113.00Aug 21$1.81$1.81$0.199.53$113.19
$110.00$108.00Aug 10$1.77$1.77$0.237.70$108.23
$111.00$110.00Aug 14$0.88$0.88$0.127.33$110.12
$118.00$117.00Aug 21$0.88$0.88$0.127.33$117.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.84, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$117.00Aug 7Aug 10$0.06223.1%86.7%
$91.00Aug 7Aug 10$0.08152.4%64.1%
$110.00Aug 7Aug 10$0.08147.4%61.2%
$109.00Aug 7Aug 10$0.11135.5%60.9%
$108.00Aug 7Aug 10$0.15141.0%60.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 10$0.07167.6%67.9%
$119.00Aug 7Aug 14$0.12243.4%81.9%
$90.00Aug 7Aug 10$0.14138.8%65.4%
$108.00Aug 7Aug 10$0.15141.0%60.1%
$89.00Aug 7Aug 10$0.18153.2%75.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 304 found (cheapest 2.56% of stock, avg 14.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$99.00Aug 7$1.44$1.10$2.54$96.46$101.542.56%
$100.00Aug 7$0.96$1.61$2.57$97.43$102.572.59%
$98.00Aug 7$2.06$0.70$2.76$95.24$100.762.78%
$101.00Aug 7$0.60$2.25$2.85$98.15$103.852.87%
$97.00Aug 7$2.78$0.42$3.20$93.80$100.203.22%
$102.00Aug 7$0.35$3.03$3.38$98.62$105.383.40%
$96.00Aug 7$3.53$0.25$3.78$92.22$99.783.80%
$103.00Aug 7$0.20$3.85$4.05$98.95$107.054.08%
$99.00Aug 10$2.38$2.01$4.39$94.61$103.394.42%
$100.00Aug 10$1.89$2.54$4.43$95.57$104.434.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.24% of stock, avg 8.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$104.00$95.00Aug 7$0.11$0.13$0.24$94.76$104.24
$103.00$95.00Aug 7$0.20$0.13$0.33$94.67$103.33
$104.00$96.00Aug 7$0.11$0.25$0.36$95.64$104.36
$103.00$96.00Aug 7$0.20$0.25$0.45$95.55$103.45
$102.00$95.00Aug 7$0.35$0.13$0.48$94.52$102.48
$104.00$97.00Aug 7$0.11$0.42$0.53$96.47$104.53
$102.00$96.00Aug 7$0.35$0.25$0.60$95.40$102.60
$103.00$97.00Aug 7$0.20$0.42$0.62$96.38$103.62
$101.00$95.00Aug 7$0.60$0.13$0.73$94.27$101.73
$102.00$97.00Aug 7$0.35$0.42$0.77$96.23$102.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 15.67, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9091/95Aug 19$3.76$0.2415.67$86.24$94.76
80/8285/89Aug 17$3.75$0.2515.00$78.25$88.75
85/8890/92Sep 18$2.34$0.1614.62$85.16$92.34
85/8793/95Aug 17$1.85$0.1512.33$85.15$94.85
83/8487/89Sep 11$1.83$0.1710.76$82.17$88.83
82/8591/95Aug 19$3.65$0.3510.43$81.35$94.65
80/8285/88Sep 18$2.28$0.2210.36$80.22$87.28
82/8588/90Sep 18$2.26$0.249.42$82.74$89.76
85/8689/90Aug 28$0.90$0.109.00$85.10$89.90
88/9095/98Sep 18$2.25$0.259.00$87.75$97.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 207 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.10$2.4024.00
$101.00$102.00$103.00Aug 10$0.05$0.9519.00
$105.00$106.00$107.00Aug 12$0.05$0.9519.00
$109.00$110.00$111.00Aug 12$0.05$0.9519.00
$112.00$113.00$114.00Aug 12$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Sep 18$0.08$2.4230.25
$92.50$95.00$97.50Sep 18$0.10$2.4024.00
$95.00$97.50$100.00Sep 18$0.11$2.3921.73
$82.50$85.00$87.50Sep 18$0.12$2.3819.83
$95.00$96.00$97.00Aug 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. 113 found (best net $-2.44, 113 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 19-$0.46$4.54
$115.00$117.001:2Aug 17-$0.49$1.51
$107.00$110.001:2Aug 19-$1.53$1.47
$111.00$113.001:2Aug 17-$0.74$1.26
$110.00$115.001:2Sep 18-$3.81$1.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$108.001:2Aug 12-$2.44$4.56
$95.00$90.001:2Aug 19-$0.47$4.53
$85.00$82.001:2Aug 19-$0.37$2.63
$95.00$92.001:2Aug 17-$0.46$2.54
$87.00$85.001:2Aug 17-$0.15$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 10.12%, avg 3.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$10.050.540.7%10.12%10.77%18127.8K
$100.00Sep 11$8.800.540.7%8.86%9.51%41108
$101.00Sep 11$8.350.521.7%8.40%10.07%32306
$100.00Sep 4$8.200.530.7%8.25%8.91%371.1K
$105.00Sep 18$8.000.475.7%8.05%13.74%735.3K
$102.00Sep 11$7.900.512.7%7.95%10.62%3127
$101.00Sep 4$7.600.511.7%7.65%9.31%6110
$103.00Sep 11$7.600.493.7%7.65%11.32%3526
$102.00Sep 4$7.150.492.7%7.20%9.86%31154
$100.00Aug 28$7.000.530.7%7.05%7.70%1022.1K

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 75,793
Total Puts 40,845
Put/Call Ratio 0.54
Net Difference 34,948

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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

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