Tour v500
INTC
INTEL CORP
$97.88 -3.71%
(8/7 18:44) ◀
|
Monday, August 10, 2026 (9:35am)
January 2026
|
▶ (8/10 09:40)
◀ 8/10 09:35 ▶

Option Volume

Detail
ℹ
Current (08/10 9:35am) 54,874
Calls: 37,471 (68%)
Puts: 17,403 (32%)
Prior (07/06) 22,911
Calls: 16,440 (72%)
Puts: 6,471 (28%)
Current vs Prior +139.51%
Calls: +127.93% (Calls)
Puts: +168.94% (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 -93.25%
Calls: -93.15%
Puts: -93.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 9:35am) $11.41M
Calls: $8.29M (73%)
Puts: $3.12M (27%)
Prior (07/06) $17.33M
Calls: $14.83M (86%)
Puts: $2.50M (14%)
Current vs Prior -34.17%
Calls: -44.14%
Puts: +25.08%
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 -97.35%
Calls: -97.44%
Puts: -97.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 9:35am) 0.46
Prior (07/06) 0.39
Current vs Prior +17.99%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -8.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 9:35am) 5,469,221
Calls: 2,722,349 (50%)
Puts: 2,746,872 (50%)
Prior (07/06) 4,764,618
Calls: 2,380,678 (50%)
Puts: 2,383,940 (50%)
Current vs Prior +14.79%
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 -1.21%
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 3.46% | 6.42%8.02% | 11.14%9.04% | 20.94%
Prior 4.25% | 6.00%4.25% | 9.74%11.10% | 22.40%
Current vs Prior -18.47% | +6.91%+88.79% | +14.35%-18.55% | -6.51%
Prior 7-Day Avg 5.77% | 7.78%5.83% | 11.30%14.54% | 24.96%
Current vs 7-Day Avg -39.99% | -17.57%+37.52% | -1.49%-37.82% | -16.09%
Prior 7-Day Eod 4.25% | 6.00%1.09% | 8.37%9.28% | 22.29%
Current vs 7-Day Eod -18.47% | +6.91%+634.43% | +33.02%-2.54% | -6.05%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.46% | 8.75%
Calls: 8.85% | 8.96%
Puts: 4.08% | 8.53%
Prior 7.27% | 11.52%
Calls: 7.83% | 15.38%
Puts: 6.70% | 7.66%
Current vs Prior -11.14% | -24.05%
Prior 7-Day Avg 7.35% | 9.19%
Calls: 8.37% | 10.68%
Puts: 6.32% | 7.69%
Current vs 7-Day Avg -12.07% | -4.77%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($8.29M). Unusually high activity with volume up 140% vs prior - elevated interest. Extreme bullish P/C ratio of 0.46 - heavy call buying (37,471 calls vs 17,403 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
09:35BULLISHBULLISHBULLISH

📈 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 337 of results (avg 6.3%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.792.85$2.822.1%5350.444.8K
$90.00Sep 1813.8014.15$13.982.5%70.695.5K
$95.00Sep 1811.0511.40$11.233.1%160.609.9K
$92.50Sep 1812.3512.75$12.553.2%--0.643.0K
$110.00Aug 282.702.79$2.753.3%340.291.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1816.8517.25$17.052.3%10.6318.3K
$95.00Aug 100.410.42$0.422.4%1.2K0.204.1K
$99.00Aug 102.032.08$2.052.4%2440.601.1K
$115.00Sep 1820.6021.15$20.882.6%--0.692.3K
$105.00Sep 1813.3513.75$13.553.0%110.568.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.59, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 100.050.06$0.0616.7%1590.044.5K
$116.00Aug 140.200.24$0.2218.2%70.05654
$115.00Aug 140.250.29$0.2714.8%1.7K0.073.8K
$101.00Aug 100.380.44$0.4114.6%8850.223.0K
$112.00Aug 140.390.46$0.4316.3%180.102.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 100.090.10$0.1010.0%2540.06613
$80.00Aug 140.100.11$0.119.1%720.033.9K
$93.00Aug 100.150.16$0.166.3%1580.091.5K
$94.00Aug 100.250.28$0.2711.1%5620.131.1K
$85.00Aug 140.290.33$0.3112.9%1400.073.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 274 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 1217.3519.05$18.209.3%--1.0062
$84.00Aug 1213.4015.10$14.2511.9%--1.0029
$79.00Aug 1017.8520.85$19.3515.5%--1.0044
$80.00Aug 1017.6519.00$18.337.4%11.008
$81.00Aug 1016.6518.05$17.358.1%11.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 108.5011.05$9.7826.1%--1.0050
$110.00Aug 1010.1513.35$11.7527.2%--1.0052
$117.00Aug 1218.1019.70$18.908.5%--0.9843
$113.00Aug 1214.1515.80$14.9811.0%--0.9621
$112.00Aug 1213.2014.80$14.0011.4%--0.9610

Most actively traded options today. High liquidity = easy entry/exit. 360 active (total vol 49.4K, top 8.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 211.601.70$1.656.1%8.2K0.2333.2K
$110.00Aug 120.200.25$0.2321.7%5.3K0.07925
$102.00Aug 100.230.29$0.2623.1%2.2K0.151.1K
$115.00Aug 140.250.29$0.2714.8%1.7K0.073.8K
$99.00Aug 100.911.02$0.9711.3%1.3K0.40522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.971.06$1.028.8%1.8K0.148.3K
$97.00Aug 100.991.05$1.025.9%1.6K0.38369
$88.00Aug 100.010.03$0.02100.0%1.3K0.011.5K
$95.00Aug 100.410.42$0.422.4%1.2K0.204.1K
$95.00Aug 213.803.95$3.883.9%7660.3813.2K

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 103.9%, max 306.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$117.00Aug 10Sep 11317.7%78.3%306.0%--65
$116.00Aug 10Sep 11298.1%77.5%284.6%--153
$80.00Aug 10Sep 18264.1%75.2%251.2%95.5K
$79.00Aug 10Aug 28279.0%79.6%250.5%--54
$85.00Aug 10Sep 18242.0%74.5%224.6%--2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Sep 11279.0%75.5%269.6%1297
$80.00Aug 10Sep 18264.1%75.2%251.2%27221.9K
$85.00Aug 10Sep 18242.0%74.5%224.6%31712.7K
$81.00Aug 10Sep 11249.4%77.4%222.1%--190
$82.00Aug 10Sep 11234.7%74.7%214.4%1478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 362 found (best R:R 15.67, avg 2.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$117.00Aug 17$0.12$1.88$0.1215.67$115.12
$113.00$115.00Aug 17$0.14$1.86$0.1413.29$113.14
$102.00$103.00Aug 10$0.10$0.90$0.109.00$102.10
$106.00$107.00Aug 12$0.10$0.90$0.109.00$106.10
$113.00$115.00Aug 19$0.20$1.80$0.209.00$113.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$82.00Aug 17$0.21$2.79$0.2113.29$84.79
$82.00$80.00Aug 21$0.16$1.84$0.1611.50$81.84
$85.00$80.00Aug 19$0.44$4.56$0.4410.36$84.56
$94.00$93.00Aug 10$0.11$0.89$0.118.09$93.89
$87.00$86.00Aug 14$0.11$0.89$0.118.09$86.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 474 found (best R:R 29.00, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 17$4.65$4.65$0.3513.29$84.65
$86.00$88.00Aug 12$1.85$1.85$0.1512.33$87.85
$85.00$90.00Aug 17$4.43$4.43$0.577.77$89.43
$91.00$92.00Aug 12$0.88$0.88$0.127.33$91.88
$81.00$82.00Aug 28$0.88$0.88$0.127.33$81.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$108.00$105.00Aug 10$2.90$2.90$0.1029.00$105.10
$115.00$111.00Aug 17$3.67$3.67$0.3311.12$111.33
$110.00$109.00Aug 14$0.90$0.90$0.109.00$109.10
$114.00$113.00Aug 14$0.90$0.90$0.109.00$113.10
$109.00$107.00Aug 17$1.78$1.78$0.228.09$107.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.88, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 10Aug 12$0.06208.6%100.8%
$112.00Aug 10Aug 12$0.10177.5%93.0%
$113.00Aug 10Aug 12$0.10188.0%98.0%
$91.00Aug 10Aug 12$0.13154.6%94.4%
$114.00Aug 10Aug 12$0.15198.4%111.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 10Aug 12$0.06220.2%105.5%
$85.00Aug 10Aug 12$0.08242.0%102.1%
$84.00Aug 10Aug 12$0.09205.7%105.5%
$86.00Aug 10Aug 12$0.12200.7%98.8%
$115.00Aug 14Aug 17$0.1293.9%80.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 266 found (cheapest 2.94% of stock, avg 13.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$98.00Aug 10$1.41$1.47$2.88$95.12$100.882.94%
$97.00Aug 10$1.92$1.02$2.94$94.06$99.943.00%
$99.00Aug 10$0.97$2.05$3.02$95.98$102.023.09%
$96.00Aug 10$2.60$0.67$3.27$92.73$99.273.34%
$100.00Aug 10$0.65$2.78$3.43$96.57$103.433.50%
$95.00Aug 10$3.33$0.42$3.75$91.25$98.753.83%
$101.00Aug 10$0.41$3.45$3.86$97.14$104.863.94%
$102.00Aug 10$0.26$4.25$4.51$97.49$106.514.61%
$94.00Aug 10$4.63$0.27$4.90$89.10$98.905.01%
$103.00Aug 10$0.16$4.85$5.01$97.99$108.015.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.44% of stock, avg 8.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$103.00$94.00Aug 10$0.16$0.27$0.43$93.57$103.43
$102.00$94.00Aug 10$0.26$0.27$0.53$93.47$102.53
$103.00$95.00Aug 10$0.16$0.42$0.58$94.42$103.58
$101.00$94.00Aug 10$0.41$0.27$0.68$93.32$101.68
$102.00$95.00Aug 10$0.26$0.42$0.68$94.32$102.68
$101.00$95.00Aug 10$0.41$0.42$0.83$94.17$101.83
$103.00$96.00Aug 10$0.16$0.67$0.83$95.17$103.83
$100.00$94.00Aug 10$0.65$0.27$0.92$93.08$100.92
$102.00$96.00Aug 10$0.26$0.67$0.93$95.07$102.93
$100.00$95.00Aug 10$0.65$0.42$1.07$93.93$101.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 318 found (best R:R 18.23, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Sep 18$2.37$0.1318.23$82.63$89.87
85/8687/89Sep 11$1.89$0.1117.18$84.11$88.89
80/8285/88Sep 18$2.28$0.2210.36$80.22$87.28
88/9092/95Sep 18$2.27$0.239.87$87.73$94.77
92/9598/100Sep 18$2.27$0.239.87$92.73$99.77
86/8788/89Aug 28$0.90$0.109.00$86.10$88.90
85/8890/92Sep 18$2.23$0.278.26$85.27$92.23
90/9295/98Sep 18$2.23$0.278.26$90.27$97.23
79/8084/85Aug 28$0.89$0.118.09$79.11$84.89
80/8196/97Sep 11$0.89$0.118.09$80.11$96.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.08$2.4230.25
$80.00$82.50$85.00Sep 18$0.10$2.4024.00
$80.00$85.00$90.00Aug 17$0.22$4.7821.73
$90.00$92.50$95.00Sep 18$0.11$2.3921.73
$92.50$95.00$97.50Sep 18$0.11$2.3921.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Sep 18$0.07$2.4334.71
$92.50$95.00$97.50Sep 18$0.09$2.4126.78
$101.00$103.00$105.00Aug 17$0.08$1.9224.00
$86.00$87.00$88.00Aug 12$0.05$0.9519.00
$101.00$102.00$103.00Aug 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. 112 found (best net $-0.52, 110 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$95.001:2Aug 24-$0.52$9.48
$100.00$105.001:2Aug 24-$1.21$3.79
$110.00$115.001:2Sep 18-$3.06$1.94
$115.00$117.001:2Aug 17-$0.19$1.81
$113.00$115.001:2Aug 17-$0.29$1.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$82.001:2Aug 17-$0.05$2.95
$82.00$80.001:2Aug 17-$0.12$1.88
$87.00$85.001:2Aug 17-$0.25$1.75
$82.00$80.001:2Aug 21-$0.31$1.69
$88.00$86.001:2Aug 19-$0.57$1.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 8.94%, avg 2.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$8.750.522.2%8.94%11.11%6727.9K
$98.00Sep 11$8.500.560.1%8.68%8.81%137
$99.00Sep 11$7.950.541.1%8.12%9.27%130
$98.00Sep 4$7.800.540.1%7.97%8.09%442
$99.00Sep 4$7.350.531.1%7.51%8.65%--127
$100.00Sep 11$7.200.522.2%7.36%9.52%--160
$100.00Sep 4$6.900.512.2%7.05%9.22%71.1K
$105.00Sep 18$6.850.447.3%7.00%14.27%315.5K
$98.00Aug 28$6.650.540.1%6.79%6.92%6148
$101.00Sep 4$6.550.483.2%6.69%9.88%6198

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 37,471
Total Puts 17,403
Put/Call Ratio 0.46
Net Difference 20,068

Prior's Put/Call Breakdown

Total Calls 16,440
Total Puts 6,471
Put/Call Ratio 0.39
Net Difference 9,969

Prior 7-Day Put/Call Summary

Total Calls 3,828,272
Total Puts 1,861,808
Average Put/Call Ratio 0.51
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