Tour v494
INTC
INTEL CORP
$101.63 +1.82%
(8/7 11:00) ◀
|
Friday, August 7, 2026 (12:00pm)
January 2026
|
▶ (8/7 13:00)
◀ 8/7 12:00 ▶

Option Volume

Detail
ℹ
Current (08/07 12:00pm) 364,605
Calls: 249,203 (68%)
Puts: 115,402 (32%)
Prior (08/06) 351,143
Calls: 225,873 (64%)
Puts: 125,270 (36%)
Current vs Prior +3.83%
Calls: +10.33% (Calls)
Puts: -7.88% (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 -55.15%
Calls: -54.43%
Puts: -56.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:00pm) $155.93M
Calls: $119.85M (77%)
Puts: $36.07M (23%)
Prior (08/06) $161.30M
Calls: $100.81M (62%)
Puts: $60.49M (38%)
Current vs Prior -3.33%
Calls: +18.89%
Puts: -40.36%
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 -63.84%
Calls: -62.92%
Puts: -66.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:00pm) 0.46
Prior (08/06) 0.55
Current vs Prior -16.50%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -8.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:00pm) 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 2.08% | 4.36%2.08% | 8.77%9.69% | 22.91%
Prior 4.25% | 6.00%4.25% | 9.74%11.10% | 22.40%
Current vs Prior -51.13% | -27.37%-51.13% | -9.97%-12.69% | +2.25%
Prior 7-Day Avg 5.77% | 7.78%5.83% | 11.30%14.54% | 24.96%
Current vs 7-Day Avg -64.03% | -44.00%-64.40% | -22.45%-33.35% | -8.23%
Prior 7-Day Eod 4.25% | 6.00%4.25% | 9.74%11.10% | 22.40%
Current vs 7-Day Eod -51.13% | -27.37%-51.13% | -9.97%-12.69% | +2.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.82% | 3.62%
Calls: 4.35% | 3.45%
Puts: 7.29% | 3.79%
Prior 7.27% | 11.52%
Calls: 7.83% | 15.38%
Puts: 6.70% | 7.66%
Current vs Prior -19.94% | -68.58%
Prior 7-Day Avg 7.35% | 9.19%
Calls: 8.37% | 10.68%
Puts: 6.32% | 7.69%
Current vs 7-Day Avg -20.79% | -60.60%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($119.85M) vs puts ($36.07M). Extreme bullish P/C ratio of 0.46 - heavy call buying (249,203 calls vs 115,402 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
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 369 of results (avg 6.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 189.059.20$9.131.6%4840.515.3K
$110.00Sep 187.157.30$7.232.1%1.2K0.4344.5K
$100.00Sep 1811.2011.45$11.332.2%8780.5827.8K
$100.00Aug 102.892.96$2.932.4%3.7K0.641.1K
$95.00Sep 1813.7014.05$13.882.5%4850.6610.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1822.1522.55$22.351.8%40.695.7K
$101.00Aug 70.490.50$0.502.0%5.8K0.361.8K
$90.00Sep 184.754.85$4.802.1%1.1K0.2717.8K
$115.00Sep 1818.4018.80$18.602.2%40.632.3K
$100.00Sep 189.009.20$9.102.2%2300.4216.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 70.050.06$0.0616.7%11.4K0.0614.2K
$104.00Aug 70.130.14$0.147.1%9.3K0.137.4K
$108.00Aug 100.200.24$0.2218.2%5280.101.0K
$103.00Aug 70.290.31$0.306.7%12.1K0.263.3K
$120.00Aug 140.300.33$0.329.4%6600.073.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 70.080.09$0.0911.1%8.7K0.094.4K
$82.00Aug 140.150.18$0.1618.8%1.1K0.031.8K
$100.00Aug 70.200.22$0.219.5%8.9K0.196.1K
$95.00Aug 100.230.27$0.2516.0%2.9K0.102.0K
$89.00Aug 120.240.27$0.2611.5%240.06282

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 316 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 719.2019.85$19.523.3%2271.00308
$83.00Aug 718.2018.85$18.523.5%201.00391
$84.00Aug 717.2017.85$17.523.7%2181.006.0K
$85.00Aug 716.2016.85$16.523.9%6761.00934
$86.00Aug 715.2015.85$15.524.2%7261.002.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 714.0514.75$14.404.9%81.001
$117.00Aug 715.1515.85$15.504.5%21.001
$118.00Aug 716.1516.85$16.504.2%11.001
$119.00Aug 717.0017.80$17.404.6%21.00--
$120.00Aug 718.1518.80$18.483.5%21.002

Most actively traded options today. High liquidity = easy entry/exit. 630 active (total vol 299.0K, top 22.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.831.91$1.874.3%22.3K0.8111.7K
$102.00Aug 70.610.63$0.623.2%18.0K0.446.2K
$101.00Aug 71.121.17$1.154.3%16.0K0.643.7K
$103.00Aug 70.290.31$0.306.7%12.1K0.263.3K
$105.00Aug 70.050.06$0.0616.7%11.4K0.0614.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.200.22$0.219.5%8.9K0.196.1K
$99.00Aug 70.080.09$0.0911.1%8.7K0.094.4K
$98.00Aug 70.020.04$0.0366.7%6.1K0.043.5K
$101.00Aug 70.490.50$0.502.0%5.8K0.361.8K
$90.00Aug 211.551.70$1.639.2%4.6K0.1811.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 139.8%, max 450.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 7Aug 28413.9%78.3%428.3%227388
$84.00Aug 7Sep 11311.6%72.2%331.7%2256.0K
$83.00Aug 7Aug 28329.4%77.2%326.8%30537
$85.00Aug 7Sep 18294.0%75.0%292.1%6843.8K
$121.00Aug 7Sep 11281.4%76.1%270.0%11.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 7Sep 11413.9%75.2%450.3%1104.0K
$83.00Aug 7Sep 11329.4%74.2%344.1%1261.6K
$84.00Aug 7Sep 11311.6%72.2%331.7%21780
$85.00Aug 7Sep 18294.0%75.0%292.1%57517.9K
$86.00Aug 7Sep 11276.5%74.1%273.2%18787

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 359 found (best R:R 17.18, avg 2.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$118.00$120.00Aug 17$0.11$1.89$0.1117.18$118.11
$112.00$113.00Aug 12$0.10$0.90$0.109.00$112.10
$119.00$120.00Sep 11$0.10$0.90$0.109.00$119.10
$111.00$112.00Aug 12$0.11$0.89$0.118.09$111.11
$115.00$116.00Aug 14$0.11$0.89$0.118.09$115.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$93.00Aug 17$0.12$1.88$0.1215.67$94.88
$92.00$91.00Aug 12$0.10$0.90$0.109.00$91.90
$83.00$82.00Sep 4$0.10$0.90$0.109.00$82.90
$93.00$92.00Aug 12$0.11$0.89$0.118.09$92.89
$86.00$85.00Aug 21$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. 467 found (best R:R 19.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$89.00Aug 17$3.67$3.67$0.3311.12$88.67
$90.00$92.00Sep 11$1.83$1.83$0.1710.76$91.83
$85.00$86.00Aug 10$0.88$0.88$0.127.33$85.88
$86.00$87.00Aug 14$0.88$0.88$0.127.33$86.88
$88.00$89.00Aug 14$0.88$0.88$0.127.33$88.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$108.00Aug 10$1.90$1.90$0.1019.00$108.10
$119.00$118.00Aug 7$0.90$0.90$0.109.00$118.10
$112.00$111.00Aug 14$0.88$0.88$0.127.33$111.12
$115.00$114.00Aug 14$0.88$0.88$0.127.33$114.12
$120.00$118.00Aug 21$1.75$1.75$0.257.00$118.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $0.87, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 7Aug 10$0.07138.7%48.7%
$118.00Aug 7Aug 10$0.10244.8%86.3%
$109.00Aug 7Aug 10$0.12124.3%48.8%
$92.00Aug 7Aug 10$0.13173.5%58.5%
$83.00Aug 7Aug 10$0.16329.4%92.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 10$0.07173.5%58.5%
$93.00Aug 7Aug 10$0.11156.5%58.6%
$110.00Aug 7Aug 10$0.15138.7%48.7%
$94.00Aug 7Aug 10$0.16139.6%57.7%
$108.00Aug 7Aug 10$0.20118.9%49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 314 found (cheapest 1.55% of stock, avg 13.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$102.00Aug 7$0.62$0.96$1.58$100.42$103.581.55%
$101.00Aug 7$1.15$0.50$1.65$99.35$102.651.62%
$103.00Aug 7$0.30$1.65$1.95$101.05$104.951.92%
$100.00Aug 7$1.87$0.21$2.08$97.92$102.082.05%
$104.00Aug 7$0.14$2.52$2.66$101.34$106.662.62%
$99.00Aug 7$2.78$0.09$2.87$96.13$101.872.82%
$105.00Aug 7$0.06$3.50$3.56$101.44$108.563.50%
$98.00Aug 7$3.68$0.03$3.71$94.29$101.713.65%
$102.00Aug 10$1.80$2.11$3.91$98.09$105.913.85%
$101.00Aug 10$2.32$1.63$3.95$97.05$104.953.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.15% of stock, avg 8.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$99.00Aug 7$0.06$0.09$0.15$98.85$105.15
$104.00$99.00Aug 7$0.14$0.09$0.23$98.77$104.23
$105.00$100.00Aug 7$0.06$0.21$0.27$99.73$105.27
$104.00$100.00Aug 7$0.14$0.21$0.35$99.65$104.35
$103.00$99.00Aug 7$0.30$0.09$0.39$98.61$103.39
$103.00$100.00Aug 7$0.30$0.21$0.51$99.49$103.51
$105.00$101.00Aug 7$0.06$0.50$0.56$100.44$105.56
$104.00$101.00Aug 7$0.14$0.50$0.64$100.36$104.64
$102.00$99.00Aug 7$0.62$0.09$0.71$98.29$102.71
$103.00$101.00Aug 7$0.30$0.50$0.80$100.20$103.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 12.89, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9092/95Sep 18$2.32$0.1812.89$87.68$94.82
90/9295/98Sep 18$2.29$0.2110.90$90.21$97.29
96/98102/103Aug 19$1.82$0.1810.11$96.18$103.82
82/8588/90Sep 18$2.26$0.249.42$82.74$89.76
86/8891/95Aug 19$3.60$0.409.00$84.40$94.60
82/8389/90Sep 11$0.90$0.109.00$82.10$89.90
92/9598/100Sep 18$2.24$0.268.62$92.76$99.74
85/8690/93Aug 17$2.67$0.338.09$83.33$92.67
89/9094/95Sep 11$0.89$0.118.09$89.11$94.89
89/9091/95Aug 19$3.53$0.477.51$86.47$94.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 202 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Sep 18$0.20$4.8024.00
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$98.00$99.00$100.00Aug 10$0.05$0.9519.00
$102.00$103.00$104.00Aug 10$0.05$0.9519.00
$98.00$99.00$100.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Sep 18$0.10$2.4024.00
$90.00$92.50$95.00Sep 18$0.12$2.3819.83
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$96.00$97.00$98.00Aug 10$0.05$0.9519.00
$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. 115 found (best net $-2.92, 113 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$113.001:2Aug 19-$0.68$2.32
$115.00$117.001:2Aug 17-$0.09$1.91
$115.00$120.001:2Sep 18-$3.28$1.72
$117.00$119.001:2Aug 19-$0.36$1.64
$118.00$120.001:2Aug 17-$0.39$1.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Aug 19-$2.92$7.08
$115.00$108.001:2Aug 12-$0.36$6.64
$85.00$82.001:2Aug 19-$0.62$2.38
$85.00$83.001:2Aug 17-$0.27$1.73
$110.00$105.001:2Aug 19-$3.51$1.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 8.90%, avg 2.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Sep 18$9.050.513.3%8.90%12.22%4845.3K
$103.00Sep 11$8.250.511.4%8.12%9.47%5726
$102.00Sep 4$8.100.530.4%7.97%8.33%42154
$102.00Sep 11$8.100.520.4%7.97%8.33%5227
$105.00Sep 11$7.600.483.3%7.48%10.79%63391
$103.00Sep 4$7.500.511.4%7.38%8.73%1298
$104.00Sep 11$7.300.492.3%7.18%9.51%39448
$110.00Sep 18$7.150.438.2%7.04%15.27%1.2K44.5K
$102.00Aug 28$7.050.530.4%6.94%7.30%84187
$105.00Sep 4$6.750.483.3%6.64%9.96%331.4K

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 249,203
Total Puts 115,402
Put/Call Ratio 0.46
Net Difference 133,801

Prior's Put/Call Breakdown

Total Calls 225,873
Total Puts 125,270
Put/Call Ratio 0.55
Net Difference 100,603

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