Tour v500
INTC
INTEL CORP
$97.52 -4.06%
$97.63 (+0.11%)🌙
as of 08/10 06:45 PM
(8/10 16:00) ◀
|
Monday, August 10, 2026 (6:45pm)
January 2026
|
▶ (8/11 10:00)
◀ 8/10 18:45 ▶

Option Volume

Detail
ℹ
Current (08/10) 880,456
Calls: 491,921 (56%)
Puts: 388,535 (44%)
Prior (08/07) 634,569
Calls: 430,454 (68%)
Puts: 204,115 (32%)
Current vs Prior +38.75%
Calls: +14.28% (Calls)
Puts: +90.35% (Puts)
Prior 7-Day Total 5,453,278
Calls: 3,603,508 (66%)
Puts: 1,849,770 (34%)
Prior 7-Day Average 779,039
Calls: 514,786 (66%)
Puts: 264,252 (34%)
Current vs Prior 7-Day Avg +13.02%
Calls: -4.44%
Puts: +47.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $333.06M
Calls: $238.28M (72%)
Puts: $94.77M (28%)
Prior (08/07) $261.40M
Calls: $189.19M (72%)
Puts: $72.21M (28%)
Current vs Prior +27.41%
Calls: +25.95%
Puts: +31.26%
Prior 7-Day Total $2.80B
Calls: $2.16B (77%)
Puts: $644.67M (23%)
Prior 7-Day Average $400.59M
Calls: $308.50M (77%)
Puts: $92.10M (23%)
Current vs Prior 7-Day Avg -16.86%
Calls: -22.76%
Puts: +2.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.79
Prior (08/07) 0.47
Current vs Prior +66.57%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +45.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10) 4,523,511
Calls: 2,315,214 (51%)
Puts: 2,208,297 (49%)
Prior (08/07) 4,422,120
Calls: 2,386,637 (54%)
Puts: 2,035,483 (46%)
Current vs Prior +2.29%
Prior 7-Day Total 31,092,335
Calls: 16,726,139 (54%)
Puts: 14,366,196 (46%)
Prior 7-Day Average 4,441,762
Calls: 2,389,448 (54%)
Puts: 2,052,313 (46%)
Current vs Prior 7-Day Avg +1.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/10) | Next (08/12)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 0.91% | 5.12%7.02% | 10.29%7.98% | 19.82%
Prior 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs Prior +22.38% | +6.41%+543.24% | +22.85%-14.00% | -11.08%
Prior 7-Day Avg 5.36% | 7.57%4.91% | 10.73%12.63% | 24.27%
Current vs 7-Day Avg -4.52% | -7.21%+42.93% | -4.16%-36.81% | -18.34%
Prior 7-Day Eod 1.30% | 4.91%1.09% | 8.37%9.28% | 22.29%
Current vs 7-Day Eod +294.84% | +43.05%+543.24% | +22.85%-14.00% | -11.08%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.20% | 5.84%
Calls: 4.90% | 5.80%
Puts: 7.50% | 5.88%
Prior 11.25% | 11.91%
Calls: 5.02% | 13.31%
Puts: 17.48% | 10.51%
Current vs Prior -44.89% | -50.97%
Prior 7-Day Avg 9.13% | 8.29%
Calls: 8.46% | 10.37%
Puts: 8.63% | 8.01%
Current vs 7-Day Avg -32.08% | -29.52%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($238.28M). P/C ratio rising 67% - increased hedging/bearish positioning.

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 323 of results (avg 6.4%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 188.058.20$8.131.8%2.7K0.5127.9K
$97.50Sep 189.109.30$9.202.2%3470.551.5K
$100.00Aug 142.152.20$2.172.3%8.1K0.404.8K
$95.00Sep 1810.3010.55$10.432.4%3280.599.9K
$110.00Sep 184.754.90$4.833.1%1.9K0.3544.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1816.6517.00$16.832.1%1060.6518.3K
$105.00Sep 1813.1513.45$13.302.3%1740.578.3K
$87.50Sep 184.204.30$4.252.4%2620.282.4K
$100.00Sep 1810.0010.25$10.132.5%5010.4916.3K
$99.00Aug 215.555.70$5.632.7%1510.52523

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.56, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 120.170.18$0.185.6%1.1K0.07302
$113.00Aug 140.170.20$0.1915.8%6550.05867
$112.00Aug 140.220.24$0.238.7%2.1K0.062.0K
$106.00Aug 120.220.25$0.2412.5%1.0K0.09584
$105.00Aug 120.320.36$0.3411.8%20.7K0.121.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 120.100.11$0.119.1%9290.04161
$85.00Aug 140.160.18$0.1711.8%5.3K0.053.9K
$90.00Aug 120.210.24$0.2213.6%5.6K0.08790
$86.00Aug 140.210.25$0.2317.4%6080.06418
$87.00Aug 140.290.32$0.319.7%1.5K0.08989

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 290 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 1217.7019.35$18.528.9%81.003
$80.00Aug 1216.7518.35$17.559.1%91.0062
$81.00Aug 1216.2517.35$16.806.5%31.001
$82.00Aug 1215.2516.40$15.837.3%31.00--
$83.00Aug 1214.2515.40$14.837.8%61.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 101.091.74$1.4245.8%19.3K1.001.1K
$100.00Aug 102.212.74$2.4821.4%6.7K1.003.0K
$101.00Aug 102.943.60$3.2720.2%1.2K1.00631
$102.00Aug 104.255.10$4.6818.2%5151.00489
$103.00Aug 104.906.10$5.5021.8%931.00110

Most actively traded options today. High liquidity = easy entry/exit. 658 active (total vol 663.6K, top 59.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 100.000.01$0.01100.0%59.4K0.012.1K
$99.00Aug 100.000.01$0.01100.0%34.9K0.02522
$98.00Aug 100.020.20$0.11163.6%30.6K0.28398
$101.00Aug 100.000.01$0.01100.0%26.0K0.013.0K
$105.00Aug 120.320.36$0.3411.8%20.7K0.121.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 100.320.66$0.4969.4%37.6K0.791.6K
$97.00Aug 100.000.01$0.01100.0%26.1K0.04369
$99.00Aug 101.091.74$1.4245.8%19.3K1.001.1K
$95.00Aug 100.000.01$0.01100.0%15.8K0.014.1K
$96.00Aug 100.000.01$0.01100.0%15.8K0.02504

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 584.2%, max 1719.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 10Sep 181274.6%71.1%1693.6%2465.5K
$117.00Aug 10Sep 111128.8%69.4%1525.9%6065
$81.00Aug 10Aug 141308.8%86.6%1412.1%6712
$82.00Aug 10Sep 111029.3%68.6%1400.3%264
$83.00Aug 10Sep 41005.8%71.6%1304.8%41321
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Sep 111269.4%69.8%1719.6%39297
$80.00Aug 10Sep 181274.6%71.1%1693.6%1.7K21.9K
$82.00Aug 10Sep 111029.3%68.6%1400.3%166478
$117.00Aug 10Aug 211128.8%78.0%1347.2%3372
$83.00Aug 10Sep 111005.8%70.3%1330.7%272512

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 333 found (best R:R 17.18, avg 2.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Aug 24$0.49$4.51$0.499.20$110.49
$98.00$99.00Aug 10$0.10$0.90$0.109.00$98.10
$105.00$106.00Aug 12$0.10$0.90$0.109.00$105.10
$115.00$117.00Sep 11$0.21$1.79$0.218.52$115.21
$106.00$107.00Aug 14$0.11$0.89$0.118.09$106.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$80.00Aug 19$0.11$1.89$0.1117.18$81.89
$82.00$80.00Aug 21$0.14$1.86$0.1413.29$81.86
$85.00$80.00Aug 24$0.36$4.64$0.3612.89$84.64
$91.00$90.00Aug 12$0.11$0.89$0.118.09$90.89
$89.00$88.00Aug 14$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. 444 found (best R:R 28.41, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 17$4.77$4.77$0.2320.74$84.77
$85.00$89.00Aug 17$3.65$3.65$0.3510.43$88.65
$94.00$95.00Sep 11$0.90$0.90$0.109.00$94.90
$88.00$89.00Aug 14$0.88$0.88$0.127.33$88.88
$86.00$87.00Aug 21$0.88$0.88$0.127.33$86.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Aug 19$4.83$4.83$0.1728.41$110.17
$110.00$107.00Aug 17$2.68$2.68$0.328.37$107.32
$113.00$112.00Aug 21$0.89$0.89$0.118.09$112.11
$107.00$106.00Aug 14$0.88$0.88$0.127.33$106.12
$112.00$111.00Aug 21$0.88$0.88$0.127.33$111.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $0.87, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 10Aug 12$0.06587.2%86.9%
$79.00Aug 10Aug 12$0.071269.4%129.3%
$116.00Aug 12Aug 14$0.08106.5%87.7%
$109.00Aug 10Aug 12$0.09547.0%86.8%
$80.00Aug 10Aug 12$0.101274.6%122.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Aug 10Aug 12$0.05676.4%83.7%
$114.00Aug 10Aug 14$0.05741.9%88.2%
$111.00Aug 10Aug 12$0.07626.8%90.0%
$113.00Aug 10Aug 14$0.07704.1%85.2%
$106.00Aug 10Aug 12$0.08422.1%83.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 283 found (cheapest 0.42% of stock, avg 12.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Aug 10$0.40$0.01$0.41$96.59$97.410.42%
$98.00Aug 10$0.11$0.49$0.60$97.40$98.600.62%
$99.00Aug 10$0.01$1.42$1.43$97.57$100.431.47%
$96.00Aug 10$1.61$0.01$1.62$94.38$97.621.66%
$100.00Aug 10$0.01$2.48$2.49$97.51$102.492.55%
$95.00Aug 10$2.54$0.01$2.55$92.45$97.552.61%
$101.00Aug 10$0.01$3.27$3.28$97.72$104.283.36%
$94.00Aug 10$3.49$0.01$3.50$90.50$97.503.59%
$97.00Aug 12$2.51$1.93$4.44$92.56$101.444.55%
$93.00Aug 10$4.47$0.01$4.48$88.52$97.484.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 1.35% of stock, avg 8.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$80.00Aug 24$1.01$0.31$1.32$78.68$116.32
$102.00$93.00Aug 12$0.75$0.63$1.38$91.62$103.38
$102.00$94.00Aug 12$0.75$0.87$1.62$92.38$103.62
$101.00$93.00Aug 12$1.00$0.63$1.63$91.37$102.63
$115.00$85.00Aug 24$1.01$0.67$1.68$83.32$116.68
$110.00$80.00Aug 24$1.50$0.31$1.81$78.19$111.81
$101.00$94.00Aug 12$1.00$0.87$1.87$92.13$102.87
$100.00$93.00Aug 12$1.26$0.63$1.89$91.11$101.89
$102.00$95.00Aug 12$0.75$1.16$1.91$93.09$103.91
$100.00$94.00Aug 12$1.26$0.87$2.13$91.87$102.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 357 found (best R:R 13.71, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/98Sep 18$2.33$0.1713.71$90.17$97.33
80/8282/85Aug 21$2.32$0.1812.89$79.68$84.82
88/8990/92Aug 17$1.85$0.1512.33$87.15$91.85
85/8690/92Aug 17$1.80$0.209.00$84.20$91.80
89/9092/93Aug 19$0.90$0.109.00$89.10$92.90
88/8889/90Aug 21$0.90$0.109.00$87.10$89.90
88/8990/91Aug 21$0.90$0.109.00$88.10$90.90
84/8587/88Sep 4$0.90$0.109.00$84.10$87.90
88/8996/97Sep 11$0.90$0.109.00$88.10$96.90
88/9092/95Sep 18$2.25$0.259.00$87.75$94.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Sep 18$0.05$2.4549.00
$87.50$90.00$92.50Sep 18$0.12$2.3819.83
$92.50$95.00$97.50Sep 18$0.12$2.3819.83
$82.00$83.00$84.00Aug 14$0.05$0.9519.00
$87.00$88.00$89.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.10$2.4024.00
$85.00$87.50$90.00Sep 18$0.10$2.4024.00
$93.00$94.00$95.00Aug 12$0.05$0.9519.00
$114.00$115.00$116.00Aug 14$0.05$0.9519.00
$99.00$100.00$101.00Aug 17$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. 133 found (best net $-0.34, 125 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 24-$0.34$4.66
$110.00$115.001:2Aug 24-$0.52$4.48
$100.00$105.001:2Aug 24-$0.89$4.11
$95.00$100.001:2Aug 24-$1.46$3.54
$110.00$115.001:2Sep 18-$2.57$2.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 24-$1.15$3.85
$105.00$100.001:2Aug 24-$2.70$2.30
$82.00$80.001:2Aug 19-$0.07$1.93
$82.00$80.001:2Aug 10-$0.09$1.91
$82.00$80.001:2Aug 21-$0.21$1.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 8.25%, avg 2.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$8.050.512.5%8.25%10.80%2.7K27.9K
$98.00Sep 11$7.750.540.5%7.95%8.44%8637
$99.00Sep 11$7.350.521.5%7.54%9.05%9930
$100.00Sep 11$7.100.502.5%7.28%9.82%131160
$98.00Sep 4$6.950.530.5%7.13%7.62%6142
$101.00Sep 11$6.650.493.6%6.82%10.39%44249
$99.00Sep 4$6.550.511.5%6.72%8.23%61127
$105.00Sep 18$6.200.437.7%6.36%14.03%1.5K5.5K
$100.00Sep 4$6.150.492.5%6.31%8.85%2401.1K
$98.00Aug 28$6.000.520.5%6.15%6.64%139148

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 491,921
Total Puts 388,535
Put/Call Ratio 0.79
Net Difference 103,386

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 3,603,508
Total Puts 1,849,770
Average Put/Call Ratio 0.54
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