Tour v500
INTC
INTEL CORP
$98.77 -2.83%
(8/10 15:00) ◀
|
Monday, August 10, 2026 (3:11pm)
January 2026
|
▶ (8/10 16:00)
◀ 8/10 15:11 ▶

Option Volume

Detail
ℹ
Current (08/10) 759,791
Calls: 418,985 (55%)
Puts: 340,806 (45%)
Prior (08/07) 634,569
Calls: 430,454 (68%)
Puts: 204,115 (32%)
Current vs Prior +19.73%
Calls: -2.66% (Calls)
Puts: +66.97% (Puts)
Prior 7-Day Total 4,693,487
Calls: 3,184,523 (68%)
Puts: 1,508,964 (32%)
Prior 7-Day Average 782,247
Calls: 454,931 (68%)
Puts: 215,566 (32%)
Current vs Prior 7-Day Avg -2.87%
Calls: -7.90%
Puts: +58.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $265.82M
Calls: $187.98M (71%)
Puts: $77.84M (29%)
Prior (08/07) $261.40M
Calls: $189.19M (72%)
Puts: $72.21M (28%)
Current vs Prior +1.69%
Calls: -0.64%
Puts: +7.80%
Prior 7-Day Total $2.54B
Calls: $1.97B (78%)
Puts: $566.83M (22%)
Prior 7-Day Average $423.05M
Calls: $281.64M (78%)
Puts: $80.98M (22%)
Current vs Prior 7-Day Avg -37.17%
Calls: -33.26%
Puts: -3.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.81
Prior (08/07) 0.47
Current vs Prior +71.54%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +64.04%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10) 5,469,221
Calls: 2,722,349 (50%)
Puts: 2,746,872 (50%)
Prior (08/07) 4,422,120
Calls: 2,386,637 (54%)
Puts: 2,035,483 (46%)
Current vs Prior +23.68%
Prior 7-Day Total 25,623,114
Calls: 14,003,790 (55%)
Puts: 11,619,324 (45%)
Prior 7-Day Average 4,270,519
Calls: 2,333,965 (55%)
Puts: 1,936,554 (45%)
Current vs Prior 7-Day Avg +28.07%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/10) | Next (08/12)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 1.30% | 4.91%6.95% | 10.45%7.85% | 19.79%
Prior 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs Prior -69.00% | -25.61%+536.03% | +24.80%-15.42% | -11.21%
Prior 7-Day Avg 5.36% | 7.57%4.91% | 10.73%12.63% | 24.27%
Current vs 7-Day Avg -75.82% | -35.13%+41.32% | -2.63%-37.85% | -18.46%
Prior 7-Day Eod 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs 7-Day Eod -69.00% | -25.61%+536.03% | +24.80%-15.42% | -11.21%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.60% | 2.88%
Calls: 9.64% | 3.13%
Puts: 15.56% | 2.62%
Prior 11.25% | 11.91%
Calls: 5.02% | 13.31%
Puts: 17.48% | 10.51%
Current vs Prior +12.00% | -75.82%
Prior 7-Day Avg 8.55% | 9.19%
Calls: 8.46% | 10.37%
Puts: 8.63% | 8.01%
Current vs 7-Day Avg +47.37% | -68.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($187.98M). P/C ratio rising 72% - increased hedging/bearish positioning. Rising open interest (up 24%) indicates new positions being established.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 414 of results (avg 5.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 141.111.12$1.120.9%9.8K0.248.2K
$100.00Sep 188.758.85$8.801.1%2.5K0.5327.9K
$98.00Aug 143.553.60$3.581.4%2.5K0.55652
$97.50Sep 189.8510.05$9.952.0%3270.571.5K
$105.00Sep 186.806.95$6.882.2%1.4K0.455.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 186.957.05$7.001.4%7110.3924.3K
$100.00Aug 215.455.55$5.501.8%3900.5125.0K
$115.00Sep 1819.6020.00$19.802.0%180.692.3K
$100.00Sep 189.509.70$9.602.1%4760.4716.3K
$98.00Aug 142.722.78$2.752.2%2.1K0.451.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 120.130.15$0.1414.3%3840.0673
$115.00Aug 140.150.18$0.1618.8%3.1K0.053.8K
$108.00Aug 120.170.19$0.1811.1%6980.07249
$114.00Aug 140.180.21$0.2015.0%2.5K0.062.6K
$99.00Aug 100.200.23$0.2213.6%32.1K0.38522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 120.050.06$0.0616.7%7150.02161
$98.00Aug 100.070.08$0.0812.5%27.9K0.171.6K
$84.00Aug 140.090.10$0.1010.0%1150.03477
$85.00Aug 140.120.14$0.1315.4%4.8K0.043.9K
$90.00Aug 120.130.14$0.147.1%5.1K0.05790

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 318 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 1018.1019.50$18.807.4%1061.008
$81.00Aug 1017.1518.50$17.837.6%611.008
$82.00Aug 1016.1516.85$16.504.2%251.003
$83.00Aug 1015.1515.95$15.555.1%381.00321
$84.00Aug 1014.1515.05$14.606.2%281.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 1014.9015.90$15.406.5%181.00--
$115.00Aug 1015.7016.90$16.307.4%191.00--
$116.00Aug 1016.5018.05$17.279.0%251.00--
$109.00Aug 109.6010.85$10.2312.2%151.001
$110.00Aug 1010.5011.85$11.1812.1%61.0052

Most actively traded options today. High liquidity = easy entry/exit. 657 active (total vol 567.2K, top 49.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 100.040.05$0.0520.0%49.4K0.102.1K
$99.00Aug 100.200.23$0.2213.6%32.1K0.38522
$101.00Aug 100.000.01$0.01100.0%25.5K0.013.0K
$98.00Aug 100.790.87$0.839.6%24.5K0.83398
$105.00Aug 120.430.45$0.444.5%19.8K0.151.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 100.070.08$0.0812.5%27.9K0.171.6K
$97.00Aug 100.010.02$0.0250.0%24.6K0.04369
$95.00Aug 100.000.01$0.01100.0%15.8K0.014.1K
$96.00Aug 100.000.01$0.01100.0%15.7K0.01504
$99.00Aug 100.420.49$0.4515.6%14.6K0.621.1K

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 350.9%, max 948.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Aug 10Sep 11756.0%72.1%948.3%1073
$117.00Aug 10Sep 11725.3%72.0%908.0%4565
$80.00Aug 10Sep 18686.3%70.7%870.7%2405.5K
$81.00Aug 10Aug 28649.2%73.8%780.0%6127
$82.00Aug 10Sep 11612.4%69.6%779.7%264
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Aug 10Aug 28756.0%75.5%901.6%941
$80.00Aug 10Sep 18686.3%70.7%870.7%1.6K21.9K
$117.00Aug 10Aug 28725.3%75.1%865.8%2818
$81.00Aug 10Sep 11649.2%69.7%831.0%96190
$82.00Aug 10Sep 11612.4%69.6%779.7%163478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 343 found (best R:R 14.38, avg 2.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$109.00$110.00Aug 14$0.10$0.90$0.109.00$109.10
$110.00$111.00Aug 17$0.10$0.90$0.109.00$110.10
$106.00$107.00Sep 11$0.10$0.90$0.109.00$106.10
$111.00$112.00Aug 17$0.11$0.89$0.118.09$111.11
$112.00$113.00Aug 19$0.11$0.89$0.118.09$112.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$80.00Aug 21$0.13$1.87$0.1314.38$81.87
$85.00$80.00Aug 24$0.40$4.60$0.4011.50$84.60
$93.00$92.00Aug 12$0.11$0.89$0.118.09$92.89
$88.00$87.00Aug 17$0.11$0.89$0.118.09$87.89
$89.00$88.00Aug 17$0.11$0.89$0.118.09$88.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 471 found (best R:R 32.33, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 17$4.85$4.85$0.1532.33$84.85
$85.00$89.00Aug 17$3.65$3.65$0.3510.43$88.65
$89.00$90.00Aug 12$0.90$0.90$0.109.00$89.90
$90.00$91.00Aug 14$0.89$0.89$0.118.09$90.89
$89.00$90.00Aug 10$0.87$0.87$0.136.69$89.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Aug 19$4.83$4.83$0.1728.41$110.17
$115.00$112.00Aug 17$2.80$2.80$0.2014.00$112.20
$118.00$115.00Aug 19$2.75$2.75$0.2511.00$115.25
$115.00$114.00Aug 14$0.90$0.90$0.109.00$114.10
$115.00$114.00Aug 21$0.90$0.90$0.109.00$114.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $0.85, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 10Aug 12$0.05397.2%79.4%
$112.00Aug 10Aug 12$0.06456.8%86.1%
$111.00Aug 10Aug 12$0.07397.0%83.0%
$110.00Aug 10Aug 12$0.09369.5%81.8%
$109.00Aug 10Aug 12$0.13341.5%81.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$116.00Aug 10Aug 14$0.06528.4%84.3%
$112.00Aug 10Aug 12$0.07456.8%86.1%
$89.00Aug 10Aug 12$0.08362.0%78.6%
$115.00Aug 10Aug 12$0.10502.9%92.3%
$90.00Aug 10Aug 12$0.13326.6%78.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 317 found (cheapest 0.68% of stock, avg 13.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$99.00Aug 10$0.22$0.45$0.67$98.33$99.670.68%
$98.00Aug 10$0.83$0.08$0.91$97.09$98.910.92%
$100.00Aug 10$0.05$1.21$1.26$98.74$101.261.28%
$97.00Aug 10$1.57$0.02$1.59$95.41$98.591.61%
$101.00Aug 10$0.01$2.19$2.20$98.80$103.202.23%
$96.00Aug 10$2.73$0.01$2.74$93.26$98.742.77%
$102.00Aug 10$0.01$3.44$3.45$98.55$105.453.49%
$95.00Aug 10$3.93$0.01$3.94$91.06$98.943.99%
$103.00Aug 10$0.01$4.18$4.19$98.81$107.194.24%
$98.00Aug 12$2.56$1.79$4.35$93.65$102.354.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.13% of stock, avg 8.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$98.00Aug 10$0.05$0.08$0.13$97.87$100.13
$99.00$98.00Aug 10$0.22$0.08$0.30$97.70$99.30
$103.00$94.00Aug 12$0.76$0.57$1.33$92.67$104.33
$103.00$95.00Aug 12$0.76$0.77$1.53$93.47$104.53
$102.00$94.00Aug 12$0.99$0.57$1.56$92.44$103.56
$115.00$85.00Aug 24$0.98$0.66$1.64$83.36$116.64
$102.00$95.00Aug 12$0.99$0.77$1.76$93.24$103.76
$103.00$96.00Aug 12$0.76$1.05$1.81$94.19$104.81
$101.00$94.00Aug 12$1.28$0.57$1.85$92.15$102.85
$102.00$96.00Aug 12$0.99$1.05$2.04$93.96$104.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 253 found (best R:R 11.50, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/98Sep 18$2.30$0.2011.50$90.20$97.30
92/9598/100Sep 18$2.30$0.2011.50$92.70$99.80
82/8588/90Sep 18$2.28$0.2210.36$82.72$89.78
80/8285/88Sep 18$2.26$0.249.42$80.24$87.26
90/9193/94Aug 17$0.90$0.109.00$90.10$93.90
92/9395/96Aug 19$0.90$0.109.00$92.10$95.90
80/8186/87Sep 4$0.90$0.109.00$80.10$86.90
85/8690/91Sep 4$0.90$0.109.00$85.10$90.90
85/8890/92Sep 18$2.25$0.259.00$85.25$92.25
88/9092/95Sep 18$2.23$0.278.26$87.77$94.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 186 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 24$0.12$4.8840.67
$105.00$110.00$115.00Aug 24$0.14$4.8634.71
$80.00$82.50$85.00Sep 18$0.09$2.4126.78
$92.50$95.00$97.50Sep 18$0.09$2.4126.78
$82.50$85.00$87.50Sep 18$0.11$2.3921.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Sep 18$0.08$2.4230.25
$90.00$95.00$100.00Aug 24$0.17$4.8328.41
$85.00$87.50$90.00Sep 18$0.09$2.4126.78
$82.50$85.00$87.50Sep 18$0.11$2.3921.73
$109.00$110.00$111.00Aug 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. 132 found (best net $-0.21, 125 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 24-$0.21$4.79
$100.00$105.001:2Aug 24-$0.42$4.58
$105.00$110.001:2Aug 24-$0.84$4.16
$95.00$100.001:2Aug 24-$2.07$2.93
$110.00$115.001:2Sep 18-$2.88$2.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 24-$1.44$3.56
$105.00$100.001:2Aug 24-$2.74$2.26
$82.00$80.001:2Aug 19-$0.11$1.89
$82.00$80.001:2Aug 21-$0.16$1.84
$82.50$80.001:2Sep 18-$1.48$1.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 8.86%, avg 2.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$8.750.531.2%8.86%10.10%2.5K27.9K
$99.00Sep 11$7.750.540.2%7.85%8.08%2730
$100.00Sep 11$7.500.521.2%7.59%8.84%49160
$99.00Sep 4$7.300.530.2%7.39%7.62%41127
$100.00Sep 4$6.900.511.2%6.99%8.23%2291.1K
$101.00Sep 11$6.800.502.3%6.88%9.14%44249
$105.00Sep 18$6.800.456.3%6.88%13.19%1.4K5.5K
$102.00Sep 11$6.700.483.3%6.78%10.05%2980
$101.00Sep 4$6.400.492.3%6.48%8.74%38198
$103.00Sep 11$6.350.474.3%6.43%10.71%1470

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 418,985
Total Puts 340,806
Put/Call Ratio 0.81
Net Difference 78,179

Prior's Put/Call Breakdown

Total Calls 430,454
Total Puts 204,115
Put/Call Ratio 0.47
Net Difference 226,339

Prior 7-Day Put/Call Summary

Total Calls 3,184,523
Total Puts 1,508,964
Average Put/Call Ratio 0.50
Ratio Trend Rising

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