Tour v494
INTC
INTEL CORP
$101.65 +1.84%
$101.72 (+0.07%)🌙
as of 08/07 04:00 PM
(8/7 15:15) ◀
|
Friday, August 7, 2026 (4:00pm)
January 2026
|
▶ (8/7 18:44)
◀ 8/7 16:00 ▶

Option Volume

Detail
ℹ
Current (08/07 4:00pm) 634,661
Calls: 430,516 (68%)
Puts: 204,145 (32%)
Prior (08/06) 586,187
Calls: 375,134 (64%)
Puts: 211,053 (36%)
Current vs Prior +8.27%
Calls: +14.76% (Calls)
Puts: -3.27% (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 -21.92%
Calls: -21.28%
Puts: -23.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 4:00pm) $261.44M
Calls: $189.22M (72%)
Puts: $72.21M (28%)
Prior (08/06) $250.65M
Calls: $160.99M (64%)
Puts: $89.66M (36%)
Current vs Prior +4.30%
Calls: +17.54%
Puts: -19.46%
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 -39.37%
Calls: -41.45%
Puts: -33.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 4:00pm) 0.47
Prior (08/06) 0.56
Current vs Prior -15.72%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -6.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 4:00pm) 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 1.09% | 4.18%1.09% | 8.37%9.28% | 22.29%
Prior 4.25% | 6.00%4.25% | 9.74%11.10% | 22.40%
Current vs Prior -1.58% | +9.99%-74.29% | -14.03%-16.43% | -0.49%
Prior 7-Day Avg 5.77% | 7.78%5.83% | 11.30%14.54% | 24.96%
Current vs 7-Day Avg -27.56% | -15.20%-81.27% | -25.94%-36.20% | -10.69%
Prior 7-Day Eod 4.25% | 6.00%4.25% | 9.74%11.10% | 22.40%
Current vs 7-Day Eod -1.58% | +9.99%-74.29% | -14.03%-16.43% | -0.49%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.25% | 11.91%
Calls: 5.02% | 13.31%
Puts: 17.48% | 10.51%
Prior 7.27% | 11.52%
Calls: 7.83% | 15.38%
Puts: 6.70% | 7.66%
Current vs Prior +54.75% | +3.39%
Prior 7-Day Avg 7.35% | 9.19%
Calls: 8.37% | 10.68%
Puts: 6.32% | 7.69%
Current vs 7-Day Avg +53.12% | +29.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($189.22M). Extreme bullish P/C ratio of 0.47 - heavy call buying (430,516 calls vs 204,145 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
16:00BULLISHBULLISHBULLISH
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 356 of results (avg 5.9%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1810.8511.10$10.982.3%1.4K0.5727.8K
$120.00Sep 184.304.40$4.352.3%2.7K0.3024.0K
$105.00Sep 188.708.95$8.822.8%7920.505.3K
$101.00Sep 48.658.90$8.782.8%1360.56110
$92.50Sep 1814.8515.30$15.083.0%410.693.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1818.1018.60$18.352.7%80.642.3K
$100.00Sep 188.759.00$8.882.8%6000.4216.3K
$120.00Sep 1821.9022.55$22.232.9%70.695.7K
$110.00Sep 1814.6515.10$14.883.0%420.5718.3K
$120.00Aug 2118.9519.55$19.253.1%590.864.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.59, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 100.090.10$0.1010.0%1.8K0.051.7K
$102.00Aug 70.100.11$0.119.1%34.6K0.296.2K
$120.00Aug 140.240.27$0.2611.5%1.0K0.063.2K
$119.00Aug 140.280.33$0.3116.1%300.075.9K
$107.00Aug 100.290.34$0.3215.6%1.9K0.14181
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 100.130.14$0.147.1%1.4K0.06134
$96.00Aug 100.260.31$0.2917.2%9520.12233
$88.00Aug 140.350.39$0.3710.8%7990.07943
$89.00Aug 140.430.48$0.4511.1%5160.09480
$83.00Aug 210.500.56$0.5311.3%1460.071.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 340 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 1016.6520.10$18.3818.8%--1.00321
$84.00Aug 1015.6519.20$17.4320.4%31.0034
$85.00Aug 1014.6518.20$16.4321.6%31.0034
$86.00Aug 1014.0516.60$15.3316.6%151.001.3K
$87.00Aug 1012.7016.30$14.5024.8%21.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 72.132.76$2.4425.8%2091.00374
$105.00Aug 73.103.75$3.4319.0%2.4K1.003.3K
$106.00Aug 74.104.75$4.4314.7%1091.00102
$107.00Aug 75.105.75$5.4312.0%431.0096
$108.00Aug 76.106.75$6.4310.1%1361.00203

Most actively traded options today. High liquidity = easy entry/exit. 715 active (total vol 506.6K, top 34.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 70.100.11$0.119.1%34.6K0.296.2K
$100.00Aug 71.511.83$1.6719.2%29.7K0.9811.7K
$101.00Aug 70.590.77$0.6826.5%26.0K0.903.7K
$104.00Aug 70.000.01$0.01100.0%18.4K0.017.4K
$103.00Aug 70.010.02$0.0250.0%18.1K0.053.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.000.01$0.01100.0%15.6K0.026.1K
$101.00Aug 70.010.04$0.03100.0%13.9K0.101.8K
$99.00Aug 70.000.01$0.01100.0%12.8K0.014.4K
$98.00Aug 70.000.01$0.01100.0%7.8K0.013.5K
$102.00Aug 70.250.61$0.4383.7%7.6K0.722.2K

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 572.2%, max 1280.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 7Sep 41031.7%74.7%1280.8%94393
$82.00Aug 7Sep 41010.7%75.4%1239.9%338308
$84.00Aug 7Sep 11906.7%70.7%1182.2%2296.0K
$85.00Aug 7Sep 18855.3%72.8%1074.9%8013.8K
$86.00Aug 7Sep 4804.3%74.0%987.3%9412.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 7Sep 111010.7%73.3%1278.2%1704.0K
$83.00Aug 7Sep 111031.7%76.4%1250.8%1341.6K
$84.00Aug 7Sep 11906.7%70.7%1182.2%46780
$85.00Aug 7Sep 18855.3%72.8%1074.9%1.1K17.9K
$86.00Aug 7Sep 11804.3%70.1%1047.3%48787

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 358 found (best R:R 17.18, avg 2.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$117.00Aug 17$0.11$1.89$0.1117.18$115.11
$111.00$112.00Aug 12$0.10$0.90$0.109.00$111.10
$107.00$108.00Aug 10$0.11$0.89$0.118.09$107.11
$112.00$113.00Aug 12$0.11$0.89$0.118.09$112.11
$114.00$115.00Aug 14$0.11$0.89$0.118.09$114.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.00$96.00Aug 10$0.10$0.90$0.109.00$96.90
$86.00$85.00Sep 11$0.10$0.90$0.109.00$85.90
$93.00$92.00Aug 12$0.11$0.89$0.118.09$92.89
$90.00$89.00Aug 14$0.11$0.89$0.118.09$89.89
$86.00$85.00Aug 19$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. 491 found (best R:R 9.00, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$84.00Aug 12$0.90$0.90$0.109.00$83.90
$93.00$94.00Aug 7$0.89$0.89$0.118.09$93.89
$99.00$100.00Aug 7$0.88$0.88$0.127.33$99.88
$89.00$90.00Aug 17$0.88$0.88$0.127.33$89.88
$83.00$84.00Aug 28$0.88$0.88$0.127.33$83.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$111.00$110.00Aug 7$0.89$0.89$0.118.09$110.11
$110.00$108.00Aug 10$1.77$1.77$0.237.70$108.23
$115.00$112.00Aug 17$2.65$2.65$0.357.57$112.35
$115.00$114.00Aug 14$0.88$0.88$0.127.33$114.12
$111.00$110.00Aug 21$0.88$0.88$0.127.33$110.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $0.84, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$111.00Aug 7Aug 10$0.06444.5%53.0%
$110.00Aug 7Aug 10$0.09403.6%52.1%
$112.00Aug 7Aug 10$0.11484.7%64.1%
$116.00Aug 7Aug 10$0.13638.8%84.4%
$109.00Aug 7Aug 10$0.14361.8%51.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 10$0.06543.4%59.0%
$93.00Aug 7Aug 10$0.09455.3%58.1%
$91.00Aug 7Aug 10$0.12554.0%73.2%
$94.00Aug 7Aug 10$0.13406.1%55.8%
$119.00Aug 7Aug 14$0.17748.4%74.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 340 found (cheapest 0.53% of stock, avg 13.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$102.00Aug 7$0.11$0.43$0.54$101.46$102.540.53%
$101.00Aug 7$0.68$0.03$0.71$100.29$101.710.70%
$103.00Aug 7$0.02$1.42$1.44$101.56$104.441.42%
$100.00Aug 7$1.67$0.01$1.68$98.32$101.681.65%
$104.00Aug 7$0.01$2.44$2.45$101.55$106.452.41%
$99.00Aug 7$2.55$0.01$2.56$96.44$101.562.52%
$105.00Aug 7$0.01$3.43$3.44$101.56$108.443.38%
$98.00Aug 7$3.50$0.01$3.51$94.49$101.513.45%
$101.00Aug 10$2.19$1.53$3.72$97.28$104.723.66%
$102.00Aug 10$1.67$2.06$3.73$98.27$105.733.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.14% of stock, avg 8.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$101.00Aug 7$0.11$0.03$0.14$100.86$102.14
$106.00$97.00Aug 10$0.47$0.39$0.86$96.14$106.86
$105.00$97.00Aug 10$0.65$0.39$1.04$95.96$106.04
$106.00$98.00Aug 10$0.47$0.58$1.05$96.95$107.05
$105.00$98.00Aug 10$0.65$0.58$1.23$96.77$106.23
$106.00$99.00Aug 10$0.47$0.81$1.28$97.72$107.28
$104.00$97.00Aug 10$0.92$0.39$1.31$95.69$105.31
$105.00$99.00Aug 10$0.65$0.81$1.46$97.54$106.46
$104.00$98.00Aug 10$0.92$0.58$1.50$96.50$105.50
$106.00$100.00Aug 10$0.47$1.13$1.60$98.40$107.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 16.65, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/87Sep 11$2.83$0.1716.65$80.17$86.83
91/9293/95Aug 17$1.87$0.1314.38$90.13$94.87
88/9092/95Sep 18$2.33$0.1713.71$87.67$94.83
85/8693/95Aug 17$1.85$0.1512.33$84.15$94.85
82/8588/90Sep 18$2.28$0.2210.36$82.72$89.78
85/8890/92Sep 18$2.27$0.239.87$85.23$92.27
92/9598/100Sep 18$2.27$0.239.87$92.73$99.77
85/8690/93Aug 17$2.70$0.309.00$83.30$92.70
92/9399/100Aug 19$0.90$0.109.00$92.10$99.90
82/8387/88Aug 28$0.90$0.109.00$82.10$87.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 212 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.06$2.4440.67
$95.00$97.50$100.00Sep 18$0.07$2.4334.71
$87.50$90.00$92.50Sep 18$0.11$2.3921.73
$103.00$104.00$105.00Aug 10$0.05$0.9519.00
$109.00$110.00$111.00Aug 12$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.07$2.4334.71
$82.50$85.00$87.50Sep 18$0.10$2.4024.00
$85.00$87.50$90.00Sep 18$0.10$2.4024.00
$87.50$90.00$92.50Sep 18$0.10$2.4024.00
$92.50$95.00$97.50Sep 18$0.11$2.3921.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 133 found (best net $-0.81, 125 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Sep 18-$3.20$1.80
$117.00$119.001:2Aug 19-$0.39$1.61
$118.00$120.001:2Aug 17-$0.40$1.60
$115.00$117.001:2Aug 17-$0.56$1.44
$103.00$104.001:2Aug 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$111.001:2Aug 10-$0.81$8.19
$120.00$110.001:2Aug 19-$2.28$7.72
$85.00$82.001:2Aug 19-$0.54$2.46
$85.00$83.001:2Aug 17-$0.33$1.67
$110.00$105.001:2Aug 19-$3.71$1.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 8.56%, avg 2.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Sep 18$8.700.503.3%8.56%11.85%7925.3K
$103.00Sep 11$8.200.521.3%8.07%9.39%6826
$102.00Sep 4$8.100.540.3%7.97%8.31%76154
$102.00Sep 11$8.100.530.3%7.97%8.31%6327
$103.00Sep 4$7.550.521.3%7.43%8.76%2098
$105.00Sep 11$7.300.483.3%7.18%10.48%1.2K391
$102.00Aug 28$6.900.530.3%6.79%7.13%122187
$104.00Sep 4$6.800.502.3%6.69%9.00%348
$104.00Sep 11$6.800.502.3%6.69%9.00%41448
$110.00Sep 18$6.800.438.2%6.69%14.90%1.8K44.5K

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 430,516
Total Puts 204,145
Put/Call Ratio 0.47
Net Difference 226,371

Prior's Put/Call Breakdown

Total Calls 375,134
Total Puts 211,053
Put/Call Ratio 0.56
Net Difference 164,081

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