Tour v500
INTC
INTEL CORP
$97.08 -4.50%
(8/10 09:35) ◀
|
Monday, August 10, 2026 (9:40am)
January 2026
|
▶ (8/10 09:45)
◀ 8/10 09:40 ▶

Option Volume

Detail
ℹ
Current (08/10 9:40am) 110,268
Calls: 59,296 (54%)
Puts: 50,972 (46%)
Prior (07/06) 37,956
Calls: 26,882 (71%)
Puts: 11,074 (29%)
Current vs Prior +190.52%
Calls: +120.58% (Calls)
Puts: +360.29% (Puts)
Prior 7-Day Total 5,420,508
Calls: 3,647,361 (67%)
Puts: 1,773,147 (33%)
Prior 7-Day Average 774,358
Calls: 521,051 (67%)
Puts: 253,306 (33%)
Current vs Prior 7-Day Avg -85.76%
Calls: -88.62%
Puts: -79.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 9:40am) $21.68M
Calls: $14.29M (66%)
Puts: $7.39M (34%)
Prior (07/06) $26.31M
Calls: $22.83M (87%)
Puts: $3.48M (13%)
Current vs Prior -17.61%
Calls: -37.41%
Puts: +112.24%
Prior 7-Day Total $2.86B
Calls: $2.19B (77%)
Puts: $668.71M (23%)
Prior 7-Day Average $408.76M
Calls: $313.23M (77%)
Puts: $95.53M (23%)
Current vs Prior 7-Day Avg -94.70%
Calls: -95.44%
Puts: -92.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 9:40am) 0.86
Prior (07/06) 0.41
Current vs Prior +108.67%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +70.00%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10 9:40am) 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 39,057,386
Calls: 19,702,837 (50%)
Puts: 19,354,549 (50%)
Prior 7-Day Average 5,579,626
Calls: 2,814,691 (50%)
Puts: 2,764,935 (50%)
Current vs Prior 7-Day Avg -1.98%
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 3.16% | 6.03%7.81% | 11.08%8.96% | 20.50%
Prior 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs Prior -24.36% | -8.71%+615.02% | +32.39%-3.40% | -8.05%
Prior 7-Day Avg 5.32% | 7.50%4.94% | 10.74%13.21% | 24.42%
Current vs 7-Day Avg -40.57% | -19.61%+58.07% | +3.21%-32.16% | -16.07%
Prior 7-Day Eod 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs 7-Day Eod -24.36% | -8.71%+615.02% | +32.39%-3.40% | -8.05%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.80% | 7.12%
Calls: 5.43% | 6.25%
Puts: 6.18% | 7.99%
Prior 11.25% | 11.91%
Calls: 5.02% | 13.31%
Puts: 17.48% | 10.51%
Current vs Prior -48.44% | -40.22%
Prior 7-Day Avg 7.80% | 9.49%
Calls: 7.77% | 10.86%
Puts: 7.84% | 8.12%
Current vs 7-Day Avg -25.68% | -24.98%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($14.29M). Unusually high activity with volume up 191% vs prior - elevated interest. P/C ratio rising 109% - 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 NEUTRAL
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:40BULLISHBULLISHBULLISH
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 330 of results (avg 6.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1810.5510.70$10.631.4%210.599.9K
$105.00Aug 141.061.08$1.071.9%1.4K0.228.2K
$110.00Sep 185.055.15$5.102.0%1340.3644.4K
$100.00Sep 188.258.45$8.352.4%3240.5127.9K
$95.00Aug 287.607.85$7.733.2%330.59731
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1821.2521.50$21.381.2%--0.702.3K
$97.00Aug 101.171.20$1.192.5%2.7K0.47369
$96.00Aug 100.750.77$0.762.6%1.6K0.35504
$85.00Aug 211.071.10$1.092.8%2.0K0.148.3K
$80.00Sep 182.492.56$2.532.8%3300.1821.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.57, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 100.110.13$0.1216.7%2.5K0.091.1K
$110.00Aug 120.150.18$0.1618.8%5.3K0.06925
$115.00Aug 140.200.22$0.219.5%1.7K0.053.8K
$114.00Aug 140.220.26$0.2416.7%160.062.6K
$108.00Aug 120.240.28$0.2615.4%110.09249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 100.090.10$0.1010.0%3940.06613
$80.00Aug 140.100.12$0.1118.2%1150.033.9K
$93.00Aug 100.150.17$0.1612.5%2970.101.5K
$94.00Aug 100.270.30$0.2910.3%9850.161.1K
$85.00Aug 140.300.33$0.329.4%3310.073.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 275 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 1018.9520.20$19.586.4%341.002
$79.00Aug 1017.9519.20$18.586.7%331.0044
$80.00Aug 1016.8518.20$17.527.7%11.008
$81.00Aug 1015.8017.10$16.457.9%11.008
$82.00Aug 1014.7516.65$15.7012.1%11.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 1214.9016.30$15.609.0%--1.0021
$108.00Aug 109.9011.05$10.4811.0%--1.0050
$110.00Aug 1012.2013.25$12.738.2%--1.0052
$105.00Aug 106.608.15$7.3821.0%100.9847
$104.00Aug 106.107.10$6.6015.2%200.9778

Most actively traded options today. High liquidity = easy entry/exit. 409 active (total vol 75.9K, top 10.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 211.411.56$1.4910.1%10.3K0.2133.2K
$100.00Aug 100.320.35$0.348.8%8.1K0.202.1K
$110.00Aug 120.150.18$0.1618.8%5.3K0.06925
$102.00Aug 100.110.13$0.1216.7%2.5K0.091.1K
$99.00Aug 100.510.59$0.5514.5%2.3K0.29522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 101.171.20$1.192.5%2.7K0.47369
$95.00Aug 100.460.48$0.474.3%2.1K0.244.1K
$85.00Aug 211.071.10$1.092.8%2.0K0.148.3K
$96.00Aug 100.750.77$0.762.6%1.6K0.35504
$88.00Aug 100.000.01$0.01100.0%1.4K0.001.5K

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 101.8%, max 365.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Aug 28343.5%78.2%339.2%3354
$116.00Aug 10Sep 11324.0%80.2%304.0%--153
$80.00Aug 10Sep 18255.3%73.9%245.5%95.5K
$114.00Aug 10Sep 11252.1%79.0%218.9%--664
$81.00Aug 10Aug 28240.4%77.4%210.5%127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Sep 11343.5%73.8%365.2%2297
$78.00Aug 10Sep 11306.3%75.4%306.5%3283
$80.00Aug 10Sep 18255.3%73.8%245.8%33221.9K
$81.00Aug 10Sep 11240.4%73.4%227.4%10190
$82.00Aug 10Sep 11225.6%72.8%209.9%3478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 359 found (best R:R 15.67, avg 2.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$115.00Aug 19$0.12$1.88$0.1215.67$113.12
$113.00$115.00Aug 17$0.13$1.87$0.1314.38$113.13
$105.00$106.00Aug 12$0.10$0.90$0.109.00$105.10
$111.00$112.00Aug 17$0.11$0.89$0.118.09$111.11
$113.00$114.00Aug 21$0.11$0.89$0.118.09$113.11
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$0.18$1.82$0.1810.11$81.82
$85.00$80.00Aug 19$0.48$4.52$0.489.42$84.52
$86.00$85.00Aug 19$0.10$0.90$0.109.00$85.90
$90.00$89.00Aug 12$0.12$0.88$0.127.33$89.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 467 found (best R:R 12.33, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 17$4.62$4.62$0.3812.16$84.62
$92.00$93.00Aug 10$0.90$0.90$0.109.00$92.90
$81.00$82.00Aug 28$0.87$0.87$0.136.69$81.87
$87.00$88.00Aug 14$0.85$0.85$0.155.67$87.85
$90.00$91.00Aug 14$0.85$0.85$0.155.67$90.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$103.00Aug 17$1.85$1.85$0.1512.33$103.15
$109.00$108.00Aug 14$0.90$0.90$0.109.00$108.10
$115.00$111.00Aug 17$3.59$3.59$0.418.76$111.41
$105.00$103.00Aug 19$1.78$1.78$0.228.09$103.22
$106.00$105.00Aug 14$0.88$0.88$0.127.33$105.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.93, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$113.00Aug 10Aug 12$0.08233.1%101.3%
$115.00Aug 10Aug 12$0.08220.7%109.9%
$111.00Aug 10Aug 12$0.09237.5%97.4%
$112.00Aug 10Aug 12$0.10189.5%99.0%
$114.00Aug 10Aug 12$0.11252.1%113.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 10Aug 12$0.08181.8%93.1%
$84.00Aug 10Aug 12$0.10196.3%103.5%
$86.00Aug 10Aug 12$0.12167.3%92.5%
$87.00Aug 10Aug 12$0.18153.0%92.5%
$88.00Aug 10Aug 12$0.25138.7%91.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 271 found (cheapest 2.55% of stock, avg 13.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Aug 10$1.29$1.19$2.48$94.52$99.482.55%
$96.00Aug 10$1.87$0.76$2.63$93.37$98.632.71%
$98.00Aug 10$0.87$1.78$2.65$95.35$100.652.73%
$99.00Aug 10$0.55$2.46$3.01$95.99$102.013.10%
$95.00Aug 10$2.57$0.47$3.04$91.96$98.043.13%
$100.00Aug 10$0.34$3.20$3.54$96.46$103.543.65%
$101.00Aug 10$0.21$3.93$4.14$96.86$105.144.26%
$94.00Aug 10$3.88$0.29$4.17$89.83$98.174.30%
$102.00Aug 10$0.12$4.60$4.72$97.28$106.724.86%
$93.00Aug 10$4.70$0.16$4.86$88.14$97.865.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.29% of stock, avg 8.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$93.00Aug 10$0.12$0.16$0.28$92.72$102.28
$101.00$93.00Aug 10$0.21$0.16$0.37$92.63$101.37
$102.00$94.00Aug 10$0.12$0.29$0.41$93.59$102.41
$100.00$93.00Aug 10$0.34$0.16$0.50$92.50$100.50
$101.00$94.00Aug 10$0.21$0.29$0.50$93.50$101.50
$102.00$95.00Aug 10$0.12$0.47$0.59$94.41$102.59
$100.00$94.00Aug 10$0.34$0.29$0.63$93.37$100.63
$101.00$95.00Aug 10$0.21$0.47$0.68$94.32$101.68
$99.00$93.00Aug 10$0.55$0.16$0.71$92.29$99.71
$100.00$95.00Aug 10$0.34$0.47$0.81$94.19$100.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 349 found (best R:R 15.67, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9598/100Sep 18$2.35$0.1515.67$92.65$99.85
88/9092/95Sep 18$2.33$0.1713.71$87.67$94.83
82/8588/90Sep 18$2.28$0.2210.36$82.72$89.78
80/8184/85Aug 28$0.90$0.109.00$80.10$84.90
80/8185/86Aug 28$0.90$0.109.00$80.10$85.90
80/8186/87Aug 28$0.90$0.109.00$80.10$86.90
82/8384/85Aug 28$0.90$0.109.00$82.10$84.90
82/8385/86Aug 28$0.90$0.109.00$82.10$85.90
82/8386/87Aug 28$0.90$0.109.00$82.10$86.90
85/8690/91Sep 4$0.90$0.109.00$85.10$90.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Sep 18$0.08$2.4230.25
$100.00$105.00$110.00Sep 18$0.19$4.8125.32
$111.00$112.00$113.00Aug 10$0.05$0.9519.00
$106.00$107.00$108.00Aug 17$0.05$0.9519.00
$109.00$110.00$111.00Aug 19$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Sep 18$0.09$2.4126.78
$87.50$90.00$92.50Sep 18$0.10$2.4024.00
$80.00$82.50$85.00Sep 18$0.11$2.3921.73
$82.50$85.00$87.50Sep 18$0.11$2.3921.73
$90.00$92.50$95.00Sep 18$0.12$2.3819.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-0.01, 118 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$115.001:2Aug 24-$0.01$9.99
$100.00$105.001:2Aug 24-$0.99$4.01
$95.00$100.001:2Aug 24-$2.48$2.52
$110.00$115.001:2Sep 18-$2.84$2.16
$113.00$115.001:2Aug 17-$0.25$1.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 24-$0.04$4.96
$85.00$82.001:2Aug 17-$0.08$2.92
$80.00$78.001:2Aug 17-$0.07$1.93
$82.00$80.001:2Aug 17-$0.09$1.91
$87.00$85.001:2Aug 17-$0.25$1.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 9.58%, avg 2.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Sep 18$9.300.550.4%9.58%10.01%181.5K
$100.00Sep 18$8.250.513.0%8.50%11.51%32427.9K
$98.00Sep 11$7.950.540.9%8.19%9.14%1537
$99.00Sep 11$7.500.522.0%7.73%9.70%130
$98.00Sep 4$7.250.530.9%7.47%8.42%1942
$100.00Sep 11$7.000.503.0%7.21%10.22%1160
$99.00Sep 4$6.850.512.0%7.06%9.03%--127
$102.00Sep 11$6.500.475.1%6.70%11.76%280
$105.00Sep 18$6.500.438.2%6.70%14.85%975.5K
$100.00Sep 4$6.400.493.0%6.59%9.60%151.1K

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 59,296
Total Puts 50,972
Put/Call Ratio 0.86
Net Difference 8,324

Prior's Put/Call Breakdown

Total Calls 26,882
Total Puts 11,074
Put/Call Ratio 0.41
Net Difference 15,808

Prior 7-Day Put/Call Summary

Total Calls 3,647,361
Total Puts 1,773,147
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