Tour v494
INTC
INTEL CORP
$98.94 -0.87%
(8/7 10:00) ◀
|
Friday, August 7, 2026 (11:00am)
January 2026
|
▶ (8/7 12:00)
◀ 8/7 11:00 ▶

Option Volume

Detail
ℹ
Current (08/07 11:00am) 246,530
Calls: 164,469 (67%)
Puts: 82,061 (33%)
Prior (08/06) 238,219
Calls: 146,838 (62%)
Puts: 91,381 (38%)
Current vs Prior +3.49%
Calls: +12.01% (Calls)
Puts: -10.20% (Puts)
Prior 7-Day Total 5,690,080
Calls: 3,828,272 (67%)
Puts: 1,861,808 (33%)
Prior 7-Day Average 812,868
Calls: 546,896 (67%)
Puts: 265,972 (33%)
Current vs Prior 7-Day Avg -69.67%
Calls: -69.93%
Puts: -69.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:00am) $96.26M
Calls: $69.58M (72%)
Puts: $26.68M (28%)
Prior (08/06) $116.88M
Calls: $81.05M (69%)
Puts: $35.83M (31%)
Current vs Prior -17.64%
Calls: -14.16%
Puts: -25.53%
Prior 7-Day Total $3.02B
Calls: $2.26B (75%)
Puts: $756.12M (25%)
Prior 7-Day Average $431.22M
Calls: $323.20M (75%)
Puts: $108.02M (25%)
Current vs Prior 7-Day Avg -77.68%
Calls: -78.47%
Puts: -75.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:00am) 0.50
Prior (08/06) 0.62
Current vs Prior -19.83%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -1.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:00am) 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 38,753,922
Calls: 19,596,145 (51%)
Puts: 19,157,777 (49%)
Prior 7-Day Average 5,536,274
Calls: 2,799,449 (51%)
Puts: 2,736,825 (49%)
Current vs Prior 7-Day Avg +3.36%
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 2.44% | 4.61%2.44% | 8.82%10.11% | 21.49%
Prior 4.25% | 6.00%4.25% | 9.74%11.10% | 22.40%
Current vs Prior -42.66% | -23.20%-42.66% | -9.40%-8.95% | -4.08%
Prior 7-Day Avg 5.77% | 7.78%5.83% | 11.30%14.54% | 24.96%
Current vs 7-Day Avg -57.80% | -40.79%-58.23% | -21.95%-30.49% | -13.91%
Prior 7-Day Eod 4.25% | 6.00%4.25% | 9.74%11.10% | 22.40%
Current vs 7-Day Eod -42.66% | -23.20%-42.66% | -9.40%-8.95% | -4.08%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.45% | 4.39%
Calls: 7.53% | 4.35%
Puts: 7.37% | 4.43%
Prior 7.27% | 11.52%
Calls: 7.83% | 15.38%
Puts: 6.70% | 7.66%
Current vs Prior +2.48% | -61.89%
Prior 7-Day Avg 7.35% | 9.19%
Calls: 8.37% | 10.68%
Puts: 6.32% | 7.69%
Current vs 7-Day Avg +1.40% | -52.22%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($69.58M). Extreme bullish P/C ratio of 0.50 - heavy call buying (164,469 calls vs 82,061 puts).

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
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 353 of results (avg 6.1%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2111.1511.40$11.282.2%260.7612.0K
$85.00Aug 2115.0015.35$15.182.3%10.858.3K
$80.00Aug 718.6519.10$18.882.4%91.00500
$90.00Sep 1814.7515.15$14.952.7%880.695.6K
$87.50Sep 1816.3016.80$16.553.0%210.73775
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1816.6517.00$16.832.1%90.6118.3K
$115.00Sep 1820.3020.75$20.532.2%40.672.3K
$101.00Aug 216.756.90$6.832.2%1220.53377
$110.00Aug 710.9511.20$11.082.3%361.00290
$100.00Sep 1810.2510.50$10.382.4%2000.4616.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 70.050.06$0.0616.7%7.1K0.053.3K
$102.00Aug 70.100.12$0.1118.2%9.5K0.106.2K
$101.00Aug 70.230.24$0.244.2%9.6K0.193.7K
$105.00Aug 100.250.28$0.2711.1%2.0K0.121.5K
$112.00Aug 120.270.31$0.2913.8%390.08991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 70.070.08$0.0812.5%2.9K0.068.9K
$90.00Aug 100.100.12$0.1118.2%890.05293
$97.00Aug 70.260.28$0.277.4%3.2K0.2010.5K
$83.00Aug 140.270.32$0.3016.7%360.06421
$93.00Aug 100.300.36$0.3318.2%600.12216

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 311 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 718.6519.10$18.882.4%91.00500
$81.00Aug 717.4018.10$17.753.9%131.0031
$82.00Aug 716.4017.15$16.774.5%2211.00308
$83.00Aug 715.4016.10$15.754.4%41.00391
$84.00Aug 714.4015.30$14.856.1%2061.006.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 714.8515.40$15.133.6%21.0015
$115.00Aug 715.9516.35$16.152.5%131.0015
$117.00Aug 717.9018.50$18.203.3%21.001
$118.00Aug 718.9019.60$19.253.6%11.001
$110.00Aug 710.9511.20$11.082.3%361.00290

Most actively traded options today. High liquidity = easy entry/exit. 581 active (total vol 201.3K, top 13.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.450.50$0.4810.4%13.5K0.3211.7K
$101.00Aug 70.230.24$0.244.2%9.6K0.193.7K
$102.00Aug 70.100.12$0.1118.2%9.5K0.106.2K
$105.00Aug 70.020.03$0.0333.3%9.2K0.0214.2K
$103.00Aug 70.050.06$0.0616.7%7.1K0.053.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 70.910.98$0.957.4%6.7K0.514.4K
$100.00Aug 71.511.58$1.554.5%5.9K0.686.1K
$98.00Aug 70.510.56$0.549.3%4.7K0.343.5K
$90.00Aug 212.102.20$2.154.7%4.5K0.2411.1K
$101.00Aug 72.252.35$2.304.3%4.5K0.811.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 122.1%, max 358.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Aug 7Aug 28329.0%77.7%323.6%1349
$82.00Aug 7Aug 28321.8%77.8%313.7%221388
$80.00Aug 7Sep 18309.5%75.5%310.0%105.9K
$83.00Aug 7Aug 28293.3%77.1%280.4%4537
$118.00Aug 7Sep 11256.9%77.2%232.8%44639
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 7Sep 11321.8%70.1%358.9%1094.0K
$81.00Aug 7Sep 11329.0%75.1%338.0%15849
$80.00Aug 7Sep 18309.5%75.5%310.0%29926.7K
$83.00Aug 7Sep 11293.3%74.4%294.3%1221.6K
$118.00Aug 7Sep 11256.9%77.2%232.8%27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 369 found (best R:R 9.53, avg 2.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$111.00$112.00Aug 14$0.11$0.89$0.118.09$111.11
$109.00$110.00Aug 19$0.11$0.89$0.118.09$109.11
$117.00$118.00Aug 21$0.11$0.89$0.118.09$117.11
$107.00$108.00Aug 12$0.12$0.88$0.127.33$107.12
$108.00$109.00Aug 12$0.12$0.88$0.127.33$108.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$80.00Aug 17$0.19$1.81$0.199.53$81.81
$82.00$80.00Aug 21$0.20$1.80$0.209.00$81.80
$94.00$93.00Aug 10$0.11$0.89$0.118.09$93.89
$90.00$89.00Aug 12$0.11$0.89$0.118.09$89.89
$86.00$85.00Aug 17$0.11$0.89$0.118.09$85.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 496 found (best R:R 12.16, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 17$4.62$4.62$0.3812.16$84.62
$82.00$84.00Aug 12$1.79$1.79$0.218.52$83.79
$85.00$86.00Aug 14$0.89$0.89$0.118.09$85.89
$80.00$82.00Aug 21$1.78$1.78$0.228.09$81.78
$84.00$85.00Aug 10$0.88$0.88$0.127.33$84.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$108.00Aug 12$6.35$6.35$0.659.77$108.65
$112.00$111.00Aug 14$0.90$0.90$0.109.00$111.10
$118.00$117.00Aug 21$0.90$0.90$0.109.00$117.10
$115.00$111.00Aug 17$3.57$3.57$0.438.30$111.43
$111.00$110.00Aug 14$0.88$0.88$0.127.33$110.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $0.83, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$108.00Aug 7Aug 10$0.07137.9%52.5%
$90.00Aug 7Aug 10$0.10148.7%60.7%
$107.00Aug 7Aug 10$0.10142.6%52.6%
$118.00Aug 7Aug 10$0.10256.9%98.9%
$106.00Aug 7Aug 10$0.16128.0%52.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 10$0.08164.4%64.0%
$90.00Aug 7Aug 10$0.10148.7%60.8%
$110.00Aug 7Aug 10$0.15163.2%54.1%
$91.00Aug 7Aug 10$0.17133.0%60.8%
$118.00Aug 7Aug 14$0.17256.9%79.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 308 found (cheapest 1.85% of stock, avg 13.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$99.00Aug 7$0.88$0.95$1.83$97.17$100.831.85%
$98.00Aug 7$1.46$0.54$2.00$96.00$100.002.02%
$100.00Aug 7$0.48$1.55$2.03$97.97$102.032.05%
$97.00Aug 7$2.20$0.27$2.47$94.53$99.472.50%
$101.00Aug 7$0.24$2.30$2.54$98.46$103.542.57%
$96.00Aug 7$3.00$0.15$3.15$92.85$99.153.18%
$102.00Aug 7$0.11$3.20$3.31$98.69$105.313.35%
$99.00Aug 10$1.98$2.03$4.01$94.99$103.014.05%
$95.00Aug 7$3.95$0.08$4.03$90.97$99.034.07%
$100.00Aug 10$1.51$2.55$4.06$95.94$104.064.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.14% of stock, avg 8.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$103.00$95.00Aug 7$0.06$0.08$0.14$94.86$103.14
$102.00$95.00Aug 7$0.11$0.08$0.19$94.81$102.19
$103.00$96.00Aug 7$0.06$0.15$0.21$95.79$103.21
$102.00$96.00Aug 7$0.11$0.15$0.26$95.74$102.26
$101.00$95.00Aug 7$0.24$0.08$0.32$94.68$101.32
$103.00$97.00Aug 7$0.06$0.27$0.33$96.67$103.33
$102.00$97.00Aug 7$0.11$0.27$0.38$96.62$102.38
$101.00$96.00Aug 7$0.24$0.15$0.39$95.61$101.39
$101.00$97.00Aug 7$0.24$0.27$0.51$96.49$101.51
$100.00$95.00Aug 7$0.48$0.08$0.56$94.44$100.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 279 found (best R:R 16.86, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9092/95Sep 18$2.36$0.1416.86$87.64$94.86
82/8390/92Sep 11$1.88$0.1215.67$81.12$91.88
82/8588/90Sep 18$2.35$0.1515.67$82.65$89.85
90/9295/98Sep 18$2.29$0.2110.90$90.21$97.29
92/9598/100Sep 18$2.28$0.2210.36$92.72$99.78
84/8588/89Aug 21$0.90$0.109.00$84.10$88.90
88/9095/98Sep 18$2.25$0.259.00$87.75$97.25
82/8387/88Aug 28$0.89$0.118.09$82.11$87.89
82/8388/89Aug 28$0.89$0.118.09$82.11$88.89
81/8289/90Sep 4$0.89$0.118.09$81.11$89.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 208 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Sep 18$0.07$2.4334.71
$92.50$95.00$97.50Sep 18$0.11$2.3921.73
$113.00$115.00$117.00Aug 17$0.09$1.9121.22
$116.00$117.00$118.00Aug 10$0.05$0.9519.00
$95.00$96.00$97.00Aug 12$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Sep 18$0.07$2.4334.71
$95.00$97.50$100.00Sep 18$0.09$2.4126.78
$95.00$96.00$97.00Aug 7$0.05$0.9519.00
$89.00$90.00$91.00Aug 10$0.05$0.9519.00
$95.00$96.00$97.00Aug 14$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. 109 found (best net $-0.22, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 19-$0.22$4.78
$110.00$115.001:2Sep 18-$3.60$1.40
$113.00$115.001:2Aug 17-$0.66$1.34
$115.00$117.001:2Aug 17-$0.76$1.24
$100.00$101.001:2Aug 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$108.001:2Aug 12-$3.35$3.65
$93.00$90.001:2Aug 19-$0.52$2.48
$85.00$82.001:2Aug 19-$0.88$2.12
$82.00$80.001:2Aug 21-$0.35$1.65
$85.00$82.001:2Aug 17-$1.42$1.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 9.70%, avg 3.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$9.600.541.1%9.70%10.77%50827.8K
$99.00Sep 11$8.700.550.1%8.79%8.85%--19
$100.00Sep 11$8.200.531.1%8.29%9.36%79108
$99.00Sep 4$8.000.540.1%8.09%8.15%12119
$101.00Sep 11$7.850.522.1%7.93%10.02%94306
$100.00Sep 4$7.650.521.1%7.73%8.80%551.1K
$105.00Sep 18$7.650.466.1%7.73%13.86%2395.3K
$102.00Sep 11$7.400.503.1%7.48%10.57%5227
$103.00Sep 11$7.300.484.1%7.38%11.48%5726
$101.00Sep 4$7.150.512.1%7.23%9.31%81110

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 164,469
Total Puts 82,061
Put/Call Ratio 0.50
Net Difference 82,408

Prior's Put/Call Breakdown

Total Calls 146,838
Total Puts 91,381
Put/Call Ratio 0.62
Net Difference 55,457

Prior 7-Day Put/Call Summary

Total Calls 3,828,272
Total Puts 1,861,808
Average Put/Call Ratio 0.51
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