Tour v494
INTC
INTEL CORP
$101.18 +1.37%
(8/7 13:00) ◀
|
Friday, August 7, 2026 (2:00pm)
January 2026
|
▶ (8/7 15:00)
◀ 8/7 14:00 ▶

Option Volume

Detail
ℹ
Current (08/07 2:00pm) 503,670
Calls: 344,555 (68%)
Puts: 159,115 (32%)
Prior (08/06) 470,346
Calls: 297,176 (63%)
Puts: 173,170 (37%)
Current vs Prior +7.08%
Calls: +15.94% (Calls)
Puts: -8.12% (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 -38.04%
Calls: -37.00%
Puts: -40.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:00pm) $209.04M
Calls: $148.32M (71%)
Puts: $60.73M (29%)
Prior (08/06) $212.32M
Calls: $139.26M (66%)
Puts: $73.07M (34%)
Current vs Prior -1.55%
Calls: +6.51%
Puts: -16.89%
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 -51.52%
Calls: -54.11%
Puts: -43.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:00pm) 0.46
Prior (08/06) 0.58
Current vs Prior -20.75%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -8.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:00pm) 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 1.60% | 4.13%1.60% | 8.52%9.57% | 22.66%
Prior 4.25% | 6.00%4.25% | 9.74%11.10% | 22.40%
Current vs Prior -62.31% | -31.16%-62.31% | -12.52%-13.82% | +1.16%
Prior 7-Day Avg 5.77% | 7.78%5.83% | 11.30%14.54% | 24.96%
Current vs 7-Day Avg -72.26% | -46.93%-72.54% | -24.64%-34.20% | -9.21%
Prior 7-Day Eod 4.25% | 6.00%4.25% | 9.74%11.10% | 22.40%
Current vs 7-Day Eod -62.31% | -31.16%-62.31% | -12.52%-13.82% | +1.16%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.43% | 4.78%
Calls: 10.00% | 4.69%
Puts: 6.86% | 4.87%
Prior 7.27% | 11.52%
Calls: 7.83% | 15.38%
Puts: 6.70% | 7.66%
Current vs Prior +15.96% | -58.51%
Prior 7-Day Avg 7.35% | 9.19%
Calls: 8.37% | 10.68%
Puts: 6.32% | 7.69%
Current vs 7-Day Avg +14.74% | -47.98%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($148.32M). Extreme bullish P/C ratio of 0.46 - heavy call buying (344,555 calls vs 159,115 puts). P/C ratio dropping 21% - 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 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
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 431 of results (avg 5.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1813.4013.60$13.501.5%4960.6510.2K
$105.00Aug 100.550.56$0.561.8%4.3K0.211.5K
$100.00Sep 1810.7511.00$10.882.3%1.2K0.5727.8K
$92.50Sep 1814.7015.05$14.882.4%390.693.0K
$105.00Aug 214.154.25$4.202.4%2.5K0.4312.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 186.756.85$6.801.5%1410.3524.3K
$90.00Aug 211.601.63$1.621.9%4.7K0.1911.1K
$115.00Sep 1818.6018.95$18.771.9%60.642.3K
$110.00Sep 1815.1015.40$15.252.0%200.5818.3K
$120.00Sep 1822.5022.95$22.732.0%50.705.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 70.050.06$0.0616.7%15.7K0.093.3K
$110.00Aug 100.070.08$0.0812.5%1.0K0.041.7K
$109.00Aug 100.110.13$0.1216.7%4.2K0.06488
$108.00Aug 100.180.19$0.195.3%1.1K0.091.0K
$116.00Aug 120.180.20$0.1910.5%110.0613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 100.090.10$0.1010.0%3330.04216
$94.00Aug 100.140.15$0.156.7%2600.07134
$83.00Aug 140.160.19$0.1816.7%620.04421
$88.00Aug 120.190.21$0.2010.0%290.0549
$95.00Aug 100.210.22$0.224.5%3.2K0.092.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 1019.1021.05$20.089.7%71.0011
$83.00Aug 1017.2019.45$18.3312.3%--1.00321
$84.00Aug 1016.4017.55$16.986.8%11.0034
$85.00Aug 1015.4016.55$15.987.2%21.0034
$86.00Aug 1014.7015.50$15.105.3%131.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 73.703.90$3.805.3%2.2K1.003.3K
$106.00Aug 74.655.30$4.9713.1%771.00102
$107.00Aug 75.656.15$5.908.5%301.0096
$108.00Aug 76.557.30$6.9310.8%1211.00203
$109.00Aug 77.658.30$7.988.1%631.0099

Most actively traded options today. High liquidity = easy entry/exit. 693 active (total vol 409.2K, top 27.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 70.190.21$0.2010.0%27.1K0.266.2K
$100.00Aug 71.251.37$1.319.2%25.3K0.8211.7K
$101.00Aug 70.570.63$0.6010.0%22.5K0.563.7K
$104.00Aug 70.010.03$0.02100.0%17.5K0.037.4K
$103.00Aug 70.050.06$0.0616.7%15.7K0.093.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.110.15$0.1330.8%13.0K0.186.1K
$99.00Aug 70.030.04$0.0425.0%11.6K0.064.4K
$101.00Aug 70.410.45$0.439.3%10.4K0.451.8K
$98.00Aug 70.010.02$0.0250.0%7.5K0.023.5K
$102.00Aug 70.991.06$1.026.9%6.5K0.742.2K

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 224.8%, max 548.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Aug 7Sep 4493.2%76.3%546.7%6931
$82.00Aug 7Sep 4468.3%76.4%512.7%279308
$83.00Aug 7Sep 4443.5%75.7%485.8%86393
$84.00Aug 7Sep 11419.0%72.3%479.5%2286.0K
$89.00Aug 7Sep 11398.9%72.9%446.9%5.4K5.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Aug 7Sep 11493.2%76.1%548.2%29849
$82.00Aug 7Sep 11468.3%73.6%535.9%1434.0K
$83.00Aug 7Sep 11443.5%74.2%498.0%1261.6K
$84.00Aug 7Sep 11419.0%72.3%479.5%39780
$89.00Aug 7Sep 11398.9%72.9%446.9%4422.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 369 found (best R:R 11.50, avg 2.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$118.00$120.00Aug 17$0.16$1.84$0.1611.50$118.16
$111.00$112.00Aug 12$0.10$0.90$0.109.00$111.10
$111.00$113.00Aug 19$0.20$1.80$0.209.00$111.20
$117.00$119.00Aug 19$0.20$1.80$0.209.00$117.20
$118.00$119.00Aug 21$0.11$0.89$0.118.09$118.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$98.00$97.00Aug 17$0.10$0.90$0.109.00$97.90
$88.00$86.00Aug 19$0.22$1.78$0.228.09$87.78
$90.00$89.00Aug 14$0.12$0.88$0.127.33$89.88
$82.00$81.00Aug 28$0.12$0.88$0.127.33$81.88
$84.00$83.00Sep 4$0.12$0.88$0.127.33$83.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 506 found (best R:R 17.18, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$89.00Aug 17$3.63$3.63$0.379.81$88.63
$92.00$93.00Aug 12$0.90$0.90$0.109.00$92.90
$87.00$88.00Aug 14$0.90$0.90$0.109.00$87.90
$83.00$84.00Aug 21$0.90$0.90$0.109.00$83.90
$85.00$86.00Aug 21$0.90$0.90$0.109.00$85.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$117.00$115.00Aug 12$1.89$1.89$0.1117.18$115.11
$115.00$108.00Aug 12$6.38$6.38$0.6210.29$108.62
$115.00$111.00Aug 17$3.57$3.57$0.438.30$111.43
$99.00$98.00Aug 19$0.88$0.88$0.127.33$98.12
$101.00$100.00Aug 19$0.88$0.88$0.127.33$100.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $0.76, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 10$0.07322.5%67.3%
$110.00Aug 7Aug 10$0.07201.9%51.2%
$111.00Aug 7Aug 10$0.07221.1%55.7%
$109.00Aug 7Aug 10$0.09223.0%51.3%
$89.00Aug 7Aug 10$0.12398.9%75.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$111.00Aug 7Aug 10$0.05221.0%55.7%
$83.00Aug 7Aug 10$0.06443.5%104.7%
$92.00Aug 7Aug 10$0.06228.1%56.9%
$93.00Aug 7Aug 10$0.09204.7%54.6%
$117.00Aug 7Aug 12$0.12330.1%66.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 330 found (cheapest 1.02% of stock, avg 14.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$101.00Aug 7$0.60$0.43$1.03$99.97$102.031.02%
$102.00Aug 7$0.20$1.02$1.22$100.78$103.221.21%
$100.00Aug 7$1.31$0.13$1.44$98.56$101.441.42%
$103.00Aug 7$0.06$1.98$2.04$100.96$105.042.02%
$99.00Aug 7$2.23$0.04$2.27$96.73$101.272.24%
$104.00Aug 7$0.02$2.94$2.96$101.04$106.962.93%
$98.00Aug 7$3.20$0.02$3.22$94.78$101.223.18%
$101.00Aug 10$1.92$1.74$3.66$97.34$104.663.62%
$102.00Aug 10$1.46$2.26$3.72$98.28$105.723.68%
$100.00Aug 10$2.49$1.29$3.78$96.22$103.783.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.10% of stock, avg 8.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$103.00$99.00Aug 7$0.06$0.04$0.10$98.90$103.10
$103.00$100.00Aug 7$0.06$0.13$0.19$99.81$103.19
$102.00$99.00Aug 7$0.20$0.04$0.24$98.76$102.24
$102.00$100.00Aug 7$0.20$0.13$0.33$99.67$102.33
$103.00$101.00Aug 7$0.06$0.43$0.49$100.51$103.49
$102.00$101.00Aug 7$0.20$0.43$0.63$100.37$102.63
$106.00$97.00Aug 10$0.39$0.46$0.85$96.15$106.85
$105.00$97.00Aug 10$0.56$0.46$1.02$95.98$106.02
$106.00$98.00Aug 10$0.39$0.66$1.05$96.95$107.05
$105.00$98.00Aug 10$0.56$0.66$1.22$96.78$106.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 21.73, avg credit $1.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/98Sep 18$2.39$0.1121.73$90.11$97.39
82/8588/90Sep 18$2.29$0.2110.90$82.71$89.79
82/8387/88Aug 28$0.90$0.109.00$82.10$87.90
86/8788/89Aug 28$0.90$0.109.00$86.10$88.90
92/9397/98Sep 11$0.90$0.109.00$92.10$97.90
88/9095/98Sep 18$2.25$0.259.00$87.75$97.25
85/8890/92Sep 18$2.24$0.268.62$85.26$92.24
95/96100/101Aug 19$0.89$0.118.09$95.11$100.89
95/96101/102Aug 19$0.89$0.118.09$95.11$101.89
81/8287/88Aug 28$0.89$0.118.09$81.11$87.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 211 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.07$2.4334.71
$105.00$106.00$107.00Aug 10$0.05$0.9519.00
$111.00$112.00$113.00Aug 10$0.05$0.9519.00
$114.00$115.00$116.00Aug 10$0.05$0.9519.00
$82.00$83.00$84.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.05$2.4549.00
$82.50$85.00$87.50Sep 18$0.08$2.4230.25
$85.00$87.50$90.00Sep 18$0.11$2.3921.73
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$87.00$88.00$89.00Aug 10$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. 129 found (best net $-2.90, 123 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Sep 18-$3.17$1.83
$118.00$120.001:2Aug 17-$0.24$1.76
$115.00$117.001:2Aug 17-$0.30$1.70
$117.00$119.001:2Aug 19-$0.60$1.40
$110.00$115.001:2Sep 18-$3.98$1.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Aug 19-$2.90$7.10
$115.00$108.001:2Aug 12-$1.37$5.63
$85.00$82.001:2Aug 19-$0.79$2.21
$85.00$83.001:2Aug 17-$0.21$1.79
$88.00$86.001:2Aug 19-$0.61$1.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 8.45%, avg 2.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Sep 18$8.550.493.8%8.45%12.23%6915.3K
$102.00Sep 11$8.100.530.8%8.01%8.82%5227
$103.00Sep 11$8.000.511.8%7.91%9.71%6426
$102.00Sep 4$7.850.530.8%7.76%8.57%69154
$104.00Sep 11$7.450.502.8%7.36%10.15%39448
$103.00Sep 4$7.400.511.8%7.31%9.11%1898
$105.00Sep 11$7.300.483.8%7.21%10.99%1.2K391
$104.00Sep 4$6.950.492.8%6.87%9.66%348
$102.00Aug 28$6.750.520.8%6.67%7.48%108187
$110.00Sep 18$6.750.428.7%6.67%15.39%1.5K44.5K

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 344,555
Total Puts 159,115
Put/Call Ratio 0.46
Net Difference 185,440

Prior's Put/Call Breakdown

Total Calls 297,176
Total Puts 173,170
Put/Call Ratio 0.58
Net Difference 124,006

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