Tour v494
INTC
INTEL CORP
$101.13 +1.32%
(8/7 14:00) ◀
|
Friday, August 7, 2026 (3:00pm)
January 2026
|
▶ (8/7 15:15)
◀ 8/7 15:00 ▶

Option Volume

Detail
ℹ
Current (08/07 3:00pm) 557,995
Calls: 382,057 (68%)
Puts: 175,938 (32%)
Prior (08/06) 520,201
Calls: 332,496 (64%)
Puts: 187,705 (36%)
Current vs Prior +7.27%
Calls: +14.91% (Calls)
Puts: -6.27% (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 -31.35%
Calls: -30.14%
Puts: -33.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:00pm) $237.09M
Calls: $168.42M (71%)
Puts: $68.67M (29%)
Prior (08/06) $229.55M
Calls: $148.23M (65%)
Puts: $81.32M (35%)
Current vs Prior +3.29%
Calls: +13.63%
Puts: -15.56%
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 -45.02%
Calls: -47.89%
Puts: -36.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:00pm) 0.46
Prior (08/06) 0.56
Current vs Prior -18.43%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -9.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:00pm) 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 1.42% | 4.10%1.42% | 8.45%9.75% | 22.57%
Prior 4.25% | 6.00%4.25% | 9.74%11.10% | 22.40%
Current vs Prior -66.48% | -31.62%-66.48% | -13.18%-12.17% | +0.77%
Prior 7-Day Avg 5.77% | 7.78%5.83% | 11.30%14.54% | 24.96%
Current vs 7-Day Avg -75.33% | -47.28%-75.58% | -25.21%-32.95% | -9.56%
Prior 7-Day Eod 4.25% | 6.00%4.25% | 9.74%11.10% | 22.40%
Current vs 7-Day Eod -66.48% | -31.62%-66.48% | -13.18%-12.17% | +0.77%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.18% | 3.19%
Calls: 11.36% | 3.76%
Puts: 7.00% | 2.62%
Prior 7.27% | 11.52%
Calls: 7.83% | 15.38%
Puts: 6.70% | 7.66%
Current vs Prior +26.27% | -72.31%
Prior 7-Day Avg 7.35% | 9.19%
Calls: 8.37% | 10.68%
Puts: 6.32% | 7.69%
Current vs 7-Day Avg +24.95% | -65.28%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($168.42M). Extreme bullish P/C ratio of 0.46 - heavy call buying (382,057 calls vs 175,938 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
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 352 of results (avg 6.5%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 142.412.46$2.442.0%11.7K0.375.6K
$100.00Sep 1810.6510.90$10.782.3%1.2K0.5727.8K
$105.00Sep 188.508.70$8.602.3%7450.495.3K
$115.00Sep 185.305.45$5.382.8%3880.3510.0K
$104.00Aug 142.752.83$2.792.9%6.4K0.411.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 189.059.25$9.152.2%5590.4316.3K
$110.00Sep 1815.0515.40$15.232.3%210.5818.3K
$97.50Sep 187.808.00$7.902.5%640.393.2K
$102.00Aug 102.262.32$2.292.6%2420.56347
$105.00Sep 1811.8512.25$12.053.3%880.518.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.55, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 100.070.08$0.0812.5%1.3K0.041.7K
$108.00Aug 100.170.19$0.1811.1%1.2K0.081.0K
$121.00Aug 140.220.26$0.2416.7%620.05332
$120.00Aug 140.250.29$0.2714.8%8470.063.2K
$119.00Aug 140.280.34$0.3119.4%240.075.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 100.060.07$0.0714.3%7490.03238
$82.00Aug 140.140.16$0.1513.3%1.3K0.031.8K
$95.00Aug 100.200.23$0.2213.6%3.2K0.092.0K
$85.00Aug 140.240.26$0.258.0%2.2K0.052.2K
$86.00Aug 140.280.30$0.296.9%550.06405

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 344 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 1019.1021.50$20.3011.8%71.0011
$83.00Aug 1017.2019.50$18.3512.5%--1.00321
$84.00Aug 1016.6018.05$17.338.4%11.0034
$85.00Aug 1015.3017.70$16.5014.5%31.0034
$86.00Aug 1014.3515.85$15.109.9%151.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 73.754.30$4.0313.6%2.3K1.003.3K
$106.00Aug 74.455.40$4.9319.3%1031.00102
$107.00Aug 75.306.40$5.8518.8%381.0096
$108.00Aug 76.507.40$6.9512.9%1331.00203
$109.00Aug 77.408.40$7.9012.7%651.0099

Most actively traded options today. High liquidity = easy entry/exit. 715 active (total vol 450.3K, top 30.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 70.090.12$0.1127.3%30.1K0.216.2K
$100.00Aug 71.061.44$1.2530.4%26.3K0.8711.7K
$101.00Aug 70.410.46$0.4411.4%23.7K0.583.7K
$104.00Aug 70.010.02$0.0250.0%17.7K0.037.4K
$103.00Aug 70.020.04$0.0366.7%17.2K0.063.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.060.08$0.0728.6%14.1K0.136.1K
$99.00Aug 70.020.03$0.0333.3%12.2K0.054.4K
$101.00Aug 70.290.35$0.3218.8%11.4K0.421.8K
$98.00Aug 70.010.05$0.03133.3%7.6K0.043.5K
$102.00Aug 70.961.03$1.007.0%6.6K0.802.2K

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 326.4%, max 786.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Aug 7Sep 4664.0%74.9%786.3%7731
$82.00Aug 7Sep 4630.4%74.8%743.3%285308
$83.00Aug 7Sep 4597.1%74.1%706.2%90393
$84.00Aug 7Sep 11564.1%73.2%670.7%2296.0K
$85.00Aug 7Sep 18531.3%73.2%625.7%7983.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Aug 7Sep 11664.0%74.9%786.7%36849
$82.00Aug 7Sep 11630.4%72.8%765.9%1464.0K
$83.00Aug 7Sep 11597.1%74.2%704.9%1311.6K
$84.00Aug 7Sep 11564.1%73.2%670.7%46780
$85.00Aug 7Sep 18531.3%73.2%625.7%1.1K17.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 384 found (best R:R 17.18, avg 2.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$117.00Aug 17$0.14$1.86$0.1413.29$115.14
$118.00$120.00Aug 17$0.14$1.86$0.1413.29$118.14
$107.00$108.00Aug 10$0.10$0.90$0.109.00$107.10
$114.00$115.00Aug 14$0.10$0.90$0.109.00$114.10
$119.00$120.00Aug 12$0.11$0.89$0.118.09$119.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$83.00Aug 17$0.11$1.89$0.1117.18$84.89
$85.00$82.00Aug 19$0.18$2.82$0.1815.67$84.82
$91.00$90.00Aug 10$0.10$0.90$0.109.00$90.90
$96.00$95.00Aug 10$0.10$0.90$0.109.00$95.90
$84.00$83.00Aug 21$0.10$0.90$0.109.00$83.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 525 found (best R:R 9.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$83.00Aug 17$0.90$0.90$0.109.00$82.90
$83.00$84.00Aug 21$0.90$0.90$0.109.00$83.90
$83.00$84.00Sep 4$0.90$0.90$0.109.00$83.90
$85.00$86.00Sep 4$0.90$0.90$0.109.00$85.90
$81.00$82.00Aug 28$0.88$0.88$0.127.33$81.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$106.00$105.00Aug 7$0.90$0.90$0.109.00$105.10
$111.00$110.00Aug 12$0.90$0.90$0.109.00$110.10
$117.00$115.00Aug 17$1.80$1.80$0.209.00$115.20
$109.00$108.00Aug 21$0.90$0.90$0.109.00$108.10
$119.00$118.00Aug 21$0.90$0.90$0.109.00$118.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.73, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 7Aug 10$0.07271.2%51.6%
$88.00Aug 7Aug 10$0.08434.3%67.8%
$112.00Aug 7Aug 10$0.08322.6%61.8%
$97.00Aug 7Aug 10$0.09194.2%51.0%
$109.00Aug 7Aug 10$0.10244.8%50.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 10$0.06307.3%56.5%
$89.00Aug 7Aug 10$0.08472.2%78.3%
$93.00Aug 7Aug 10$0.08275.8%53.7%
$83.00Aug 7Aug 10$0.11597.1%116.5%
$91.00Aug 7Aug 10$0.12338.9%69.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 342 found (cheapest 0.75% of stock, avg 13.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$101.00Aug 7$0.44$0.32$0.76$100.24$101.760.75%
$102.00Aug 7$0.11$1.00$1.11$100.89$103.111.10%
$100.00Aug 7$1.25$0.07$1.32$98.68$101.321.31%
$103.00Aug 7$0.03$1.94$1.97$101.03$104.971.95%
$99.00Aug 7$2.04$0.03$2.07$96.93$101.072.05%
$104.00Aug 7$0.02$2.80$2.82$101.18$106.822.79%
$98.00Aug 7$3.23$0.03$3.26$94.74$101.263.22%
$101.00Aug 10$1.86$1.75$3.61$97.39$104.613.57%
$100.00Aug 10$2.41$1.29$3.70$96.30$103.703.66%
$102.00Aug 10$1.41$2.29$3.70$98.30$105.703.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.06% of stock, avg 8.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$103.00$99.00Aug 7$0.03$0.03$0.06$98.94$103.06
$103.00$100.00Aug 7$0.03$0.07$0.10$99.90$103.10
$102.00$99.00Aug 7$0.11$0.03$0.14$98.86$102.14
$102.00$100.00Aug 7$0.11$0.07$0.18$99.82$102.18
$103.00$101.00Aug 7$0.03$0.32$0.35$100.65$103.35
$102.00$101.00Aug 7$0.11$0.32$0.43$100.57$102.43
$106.00$97.00Aug 10$0.40$0.47$0.87$96.13$106.87
$105.00$97.00Aug 10$0.54$0.47$1.01$95.99$106.01
$106.00$98.00Aug 10$0.40$0.73$1.13$96.87$107.13
$104.00$97.00Aug 10$0.76$0.47$1.23$95.77$105.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 188 found (best R:R 19.83, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/98Sep 18$2.38$0.1219.83$90.12$97.38
88/9092/95Sep 18$2.30$0.2011.50$87.70$94.80
82/8588/90Sep 18$2.28$0.2210.36$82.72$89.78
92/93100/101Aug 19$0.90$0.109.00$92.10$100.90
86/8795/96Sep 11$0.90$0.109.00$86.10$95.90
88/9095/98Sep 18$2.23$0.278.26$87.77$97.23
82/8389/90Sep 4$0.89$0.118.09$82.11$89.89
88/8993/94Sep 11$0.89$0.118.09$88.11$93.89
85/8890/92Sep 18$2.22$0.287.93$85.28$92.22
85/8690/93Aug 17$2.65$0.357.57$83.35$92.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 203 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Sep 18$0.06$2.4440.67
$92.50$95.00$97.50Sep 18$0.07$2.4334.71
$82.50$85.00$87.50Sep 18$0.09$2.4126.78
$87.50$90.00$92.50Sep 18$0.11$2.3921.73
$110.00$115.00$120.00Sep 18$0.24$4.7619.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.05$2.4549.00
$110.00$115.00$120.00Sep 18$0.20$4.8024.00
$92.50$95.00$97.50Sep 18$0.12$2.3819.83
$96.00$97.00$98.00Aug 12$0.05$0.9519.00
$108.00$109.00$110.00Aug 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. 135 found (best net $-2.50, 124 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Sep 18-$3.02$1.98
$118.00$120.001:2Aug 17-$0.24$1.76
$117.00$119.001:2Aug 19-$0.48$1.52
$115.00$117.001:2Aug 17-$0.53$1.47
$110.00$115.001:2Sep 18-$3.96$1.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Aug 19-$2.50$7.50
$85.00$82.001:2Aug 19-$0.28$2.72
$85.00$83.001:2Aug 17-$0.13$1.87
$88.00$86.001:2Aug 19-$0.61$1.39
$89.00$88.001:2Aug 7$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 8.41%, avg 2.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Sep 18$8.500.493.8%8.41%12.23%7455.3K
$102.00Sep 11$8.400.530.9%8.31%9.17%5727
$103.00Sep 11$8.050.521.9%7.96%9.81%6426
$102.00Sep 4$7.750.530.9%7.66%8.52%71154
$104.00Sep 11$7.450.502.8%7.37%10.20%39448
$103.00Sep 4$7.300.511.9%7.22%9.07%1898
$105.00Sep 11$7.300.483.8%7.22%11.05%1.2K391
$104.00Sep 4$6.900.492.8%6.82%9.66%348
$106.00Sep 11$6.850.474.8%6.77%11.59%116
$102.00Aug 28$6.650.510.9%6.58%7.44%119187

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 382,057
Total Puts 175,938
Put/Call Ratio 0.46
Net Difference 206,119

Prior's Put/Call Breakdown

Total Calls 332,496
Total Puts 187,705
Put/Call Ratio 0.56
Net Difference 144,791

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