Tour v494
INTC
INTEL CORP
$100.89 +1.08%
(8/7 12:00) ◀
|
Friday, August 7, 2026 (1:00pm)
January 2026
|
▶ (8/7 14:00)
◀ 8/7 13:00 ▶

Option Volume

Detail
ℹ
Current (08/07 1:00pm) 444,671
Calls: 303,005 (68%)
Puts: 141,666 (32%)
Prior (08/06) 420,739
Calls: 275,047 (65%)
Puts: 145,692 (35%)
Current vs Prior +5.69%
Calls: +10.16% (Calls)
Puts: -2.76% (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 -45.30%
Calls: -44.60%
Puts: -46.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:00pm) $188.16M
Calls: $135.55M (72%)
Puts: $52.62M (28%)
Prior (08/06) $204.68M
Calls: $138.20M (68%)
Puts: $66.48M (32%)
Current vs Prior -8.07%
Calls: -1.92%
Puts: -20.85%
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 -56.36%
Calls: -58.06%
Puts: -51.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:00pm) 0.47
Prior (08/06) 0.53
Current vs Prior -11.74%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -7.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 1:00pm) 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 1.86% | 4.34%1.86% | 8.63%9.84% | 22.76%
Prior 4.25% | 6.00%4.25% | 9.74%11.10% | 22.40%
Current vs Prior -56.14% | -27.67%-56.14% | -11.36%-11.35% | +1.57%
Prior 7-Day Avg 5.77% | 7.78%5.83% | 11.30%14.54% | 24.96%
Current vs 7-Day Avg -67.72% | -44.23%-68.05% | -23.64%-32.32% | -8.84%
Prior 7-Day Eod 4.25% | 6.00%4.25% | 9.74%11.10% | 22.40%
Current vs 7-Day Eod -56.14% | -27.67%-56.14% | -11.36%-11.35% | +1.57%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.35% | 2.81%
Calls: 6.84% | 2.08%
Puts: 9.86% | 3.54%
Prior 7.27% | 11.52%
Calls: 7.83% | 15.38%
Puts: 6.70% | 7.66%
Current vs Prior +14.86% | -75.61%
Prior 7-Day Avg 7.35% | 9.19%
Calls: 8.37% | 10.68%
Puts: 6.32% | 7.69%
Current vs 7-Day Avg +13.65% | -69.42%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($135.55M). Extreme bullish P/C ratio of 0.47 - heavy call buying (303,005 calls vs 141,666 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
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 407 of results (avg 5.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 102.372.42$2.402.1%5.2K0.581.1K
$110.00Sep 186.806.95$6.882.2%1.5K0.4244.5K
$105.00Sep 188.558.75$8.652.3%6680.495.3K
$100.00Sep 1810.6510.90$10.782.3%1.1K0.5627.8K
$120.00Sep 184.254.35$4.302.3%2.2K0.3024.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 189.309.45$9.381.6%3110.4416.3K
$115.00Sep 1818.8019.15$18.981.8%50.642.3K
$110.00Sep 1815.2515.60$15.432.3%190.5818.3K
$120.00Sep 1822.5023.05$22.782.4%50.705.7K
$102.00Aug 102.502.57$2.542.8%2180.58347

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 54 found (avg $0.54, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 100.180.20$0.1910.5%9350.091.0K
$102.00Aug 70.230.25$0.248.3%24.5K0.246.2K
$121.00Aug 140.220.25$0.2412.5%600.05332
$114.00Aug 120.250.28$0.2711.1%90.074.8K
$107.00Aug 100.260.30$0.2814.3%4690.12181
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 70.100.11$0.119.1%10.7K0.134.4K
$93.00Aug 100.100.12$0.1118.2%3150.05216
$94.00Aug 100.150.18$0.1618.8%2180.07134
$84.00Aug 140.220.25$0.2412.5%650.05354
$95.00Aug 100.230.27$0.2516.0%3.1K0.102.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 326 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 719.7520.40$20.083.2%291.0031
$82.00Aug 718.7519.40$19.083.4%2391.00308
$83.00Aug 717.7518.40$18.083.6%461.00391
$84.00Aug 716.7517.40$17.083.8%2211.006.0K
$85.00Aug 715.6516.15$15.903.1%6811.00934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 713.6014.25$13.934.7%131.0015
$116.00Aug 714.6015.25$14.934.4%81.001
$117.00Aug 715.6016.25$15.934.1%21.001
$118.00Aug 716.6017.25$16.933.8%11.001
$119.00Aug 717.6018.25$17.933.6%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 668 active (total vol 360.8K, top 24.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.131.21$1.176.8%24.8K0.7111.7K
$102.00Aug 70.230.25$0.248.3%24.5K0.246.2K
$101.00Aug 70.560.60$0.586.9%21.0K0.463.7K
$103.00Aug 70.080.11$0.1030.0%14.9K0.113.3K
$105.00Aug 70.010.02$0.0250.0%12.4K0.0214.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.280.31$0.3010.0%12.0K0.296.1K
$99.00Aug 70.100.11$0.119.1%10.7K0.134.4K
$101.00Aug 70.670.74$0.719.9%7.8K0.541.8K
$98.00Aug 70.040.05$0.0520.0%7.1K0.063.5K
$102.00Aug 71.311.40$1.366.6%6.4K0.762.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 92 strikes (avg 171.3%, max 487.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Aug 7Aug 28453.6%77.2%487.8%7349
$82.00Aug 7Aug 28430.9%76.6%462.2%283388
$83.00Aug 7Aug 28363.2%76.3%376.1%96537
$84.00Aug 7Sep 11342.8%72.4%373.6%2286.0K
$85.00Aug 7Sep 18322.5%73.8%337.0%6903.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Aug 7Sep 11453.6%77.4%485.9%28849
$82.00Aug 7Sep 11430.9%74.4%478.8%1214.0K
$83.00Aug 7Sep 11363.2%74.2%389.3%1261.6K
$84.00Aug 7Sep 11342.8%72.4%373.7%37780
$85.00Aug 7Sep 18322.5%73.8%337.1%64317.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 380 found (best R:R 17.18, avg 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$111.00$113.00Aug 19$0.14$1.86$0.1413.29$111.14
$118.00$120.00Aug 17$0.15$1.85$0.1512.33$118.15
$111.00$112.00Aug 12$0.10$0.90$0.109.00$111.10
$116.00$117.00Sep 11$0.10$0.90$0.109.00$116.10
$113.00$114.00Aug 14$0.11$0.89$0.118.09$113.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$86.00Aug 19$0.11$1.89$0.1117.18$87.89
$92.00$91.00Aug 12$0.10$0.90$0.109.00$91.90
$89.00$88.00Aug 14$0.11$0.89$0.118.09$88.89
$86.00$85.00Aug 21$0.11$0.89$0.118.09$85.89
$96.00$95.00Aug 10$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. 505 found (best R:R 19.00, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$89.00$90.00Aug 12$0.90$0.90$0.109.00$89.90
$85.00$86.00Aug 7$0.87$0.87$0.136.69$85.87
$85.00$86.00Aug 14$0.87$0.87$0.136.69$85.87
$90.00$91.00Aug 14$0.87$0.87$0.136.69$90.87
$81.00$83.00Aug 10$1.73$1.73$0.276.41$82.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$111.00Aug 17$3.80$3.80$0.2019.00$111.20
$113.00$112.00Aug 14$0.90$0.90$0.109.00$112.10
$117.00$116.00Aug 21$0.90$0.90$0.109.00$116.10
$120.00$118.00Aug 21$1.80$1.80$0.209.00$118.20
$116.00$115.00Aug 28$0.90$0.90$0.109.00$115.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $0.81, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 10$0.05241.4%55.0%
$114.00Aug 7Aug 10$0.06254.0%68.7%
$110.00Aug 7Aug 10$0.07173.5%52.4%
$111.00Aug 7Aug 10$0.07189.4%57.5%
$109.00Aug 7Aug 10$0.12157.2%53.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 7Aug 12$0.05250.6%70.0%
$83.00Aug 7Aug 10$0.06363.2%102.7%
$89.00Aug 7Aug 10$0.08242.7%73.7%
$93.00Aug 7Aug 10$0.10164.4%54.3%
$110.00Aug 7Aug 10$0.10173.5%52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 322 found (cheapest 1.28% of stock, avg 13.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$101.00Aug 7$0.58$0.71$1.29$99.71$102.291.28%
$100.00Aug 7$1.17$0.30$1.47$98.53$101.471.46%
$102.00Aug 7$0.24$1.36$1.60$100.40$103.601.59%
$99.00Aug 7$2.01$0.11$2.12$96.88$101.122.10%
$103.00Aug 7$0.10$2.10$2.20$100.80$105.202.18%
$104.00Aug 7$0.05$2.98$3.03$100.97$107.033.00%
$98.00Aug 7$3.04$0.05$3.09$94.91$101.093.06%
$101.00Aug 10$1.86$1.98$3.84$97.16$104.843.81%
$100.00Aug 10$2.40$1.49$3.89$96.11$103.893.86%
$102.00Aug 10$1.42$2.54$3.96$98.04$105.963.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.10% of stock, avg 8.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$104.00$98.00Aug 7$0.05$0.05$0.10$97.90$104.10
$103.00$98.00Aug 7$0.10$0.05$0.15$97.85$103.15
$104.00$99.00Aug 7$0.05$0.11$0.16$98.84$104.16
$103.00$99.00Aug 7$0.10$0.11$0.21$98.79$103.21
$102.00$98.00Aug 7$0.24$0.05$0.29$97.71$102.29
$102.00$99.00Aug 7$0.24$0.11$0.35$98.65$102.35
$104.00$100.00Aug 7$0.05$0.30$0.35$99.65$104.35
$103.00$100.00Aug 7$0.10$0.30$0.40$99.60$103.40
$102.00$100.00Aug 7$0.24$0.30$0.54$99.46$102.54
$101.00$98.00Aug 7$0.58$0.05$0.63$97.37$101.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 12.89, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Sep 18$2.32$0.1812.89$82.68$89.82
92/9598/100Sep 18$2.32$0.1812.89$92.68$99.82
85/8690/92Sep 11$1.85$0.1512.33$84.15$91.85
85/8890/92Sep 18$2.31$0.1912.16$85.19$92.31
84/8590/92Sep 11$1.84$0.1611.50$83.16$91.84
88/9092/95Sep 18$2.28$0.2210.36$87.72$94.78
90/9295/98Sep 18$2.28$0.2210.36$90.22$97.28
91/9399/100Aug 19$1.82$0.1810.11$91.18$100.82
86/8790/92Sep 11$1.82$0.1810.11$85.18$91.82
85/8693/95Aug 17$1.80$0.209.00$84.20$94.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 214 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.06$2.4440.67
$87.50$90.00$92.50Sep 18$0.09$2.4126.78
$110.00$115.00$120.00Sep 18$0.22$4.7821.73
$92.50$95.00$97.50Sep 18$0.12$2.3819.83
$109.00$110.00$111.00Aug 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.08$2.4230.25
$92.50$95.00$97.50Sep 18$0.09$2.4126.78
$90.00$92.50$95.00Sep 18$0.10$2.4024.00
$85.00$87.50$90.00Sep 18$0.11$2.3921.73
$87.50$90.00$92.50Sep 18$0.12$2.3819.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 130 found (best net $-2.02, 125 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Sep 18-$3.12$1.88
$115.00$117.001:2Aug 17-$0.30$1.70
$118.00$120.001:2Aug 17-$0.30$1.70
$117.00$119.001:2Aug 19-$0.38$1.62
$113.00$115.001:2Aug 19-$0.68$1.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Aug 19-$2.02$7.98
$115.00$108.001:2Aug 12-$1.98$5.02
$85.00$82.001:2Aug 19-$0.68$2.32
$85.00$83.001:2Aug 17-$0.21$1.79
$93.00$91.001:2Aug 19-$0.58$1.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 169 found (best yield 8.82%, avg 2.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$101.00Sep 11$8.900.550.1%8.82%8.93%99306
$105.00Sep 18$8.550.494.1%8.47%12.55%6685.3K
$101.00Sep 4$8.350.540.1%8.28%8.39%104110
$102.00Sep 11$8.100.531.1%8.03%9.13%5227
$102.00Sep 4$7.850.521.1%7.78%8.88%62154
$103.00Sep 11$7.850.522.1%7.78%9.87%6426
$104.00Sep 11$7.450.503.1%7.38%10.47%39448
$103.00Sep 4$7.350.512.1%7.29%9.38%1798
$101.00Aug 28$7.200.540.1%7.14%7.25%49143
$105.00Sep 11$7.150.484.1%7.09%11.16%1.2K391

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 303,005
Total Puts 141,666
Put/Call Ratio 0.47
Net Difference 161,339

Prior's Put/Call Breakdown

Total Calls 275,047
Total Puts 145,692
Put/Call Ratio 0.53
Net Difference 129,355

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