Tour v500
INTC
INTEL CORP
$96.87 -4.70%
(8/10 09:40) ◀
|
Monday, August 10, 2026 (9:45am)
January 2026
|
▶ (8/10 09:50)
◀ 8/10 09:45 ▶

Option Volume

Detail
ℹ
Current (08/10 9:45am) 148,624
Calls: 75,635 (51%)
Puts: 72,989 (49%)
Prior (07/24) 239,491
Calls: 143,791 (60%)
Puts: 95,700 (40%)
Current vs Prior -37.94%
Calls: -47.40% (Calls)
Puts: -23.73% (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 -80.81%
Calls: -85.48%
Puts: -71.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 9:45am) $29.10M
Calls: $17.85M (61%)
Puts: $11.24M (39%)
Prior (07/24) $66.14M
Calls: $40.97M (62%)
Puts: $25.18M (38%)
Current vs Prior -56.01%
Calls: -56.42%
Puts: -55.34%
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 -92.88%
Calls: -94.30%
Puts: -88.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 9:45am) 0.96
Prior (07/24) 0.67
Current vs Prior +45.00%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +90.85%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10 9:45am) 5,469,221
Calls: 2,722,349 (50%)
Puts: 2,746,872 (50%)
Prior (07/24) 5,331,810
Calls: 2,728,425 (51%)
Puts: 2,603,385 (49%)
Current vs Prior +2.58%
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 2.98% | 5.92%7.62% | 11.03%8.60% | 20.37%
Prior 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs Prior -28.64% | -10.39%+597.66% | +31.69%-7.31% | -8.63%
Prior 7-Day Avg 5.32% | 7.50%4.94% | 10.74%13.21% | 24.42%
Current vs 7-Day Avg -43.93% | -21.09%+54.23% | +2.66%-34.90% | -16.60%
Prior 7-Day Eod 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs 7-Day Eod -28.64% | -10.39%+597.66% | +31.69%-7.31% | -8.63%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.25% | 5.03%
Calls: 8.43% | 5.54%
Puts: 4.07% | 4.51%
Prior 11.25% | 11.91%
Calls: 5.02% | 13.31%
Puts: 17.48% | 10.51%
Current vs Prior -44.44% | -57.77%
Prior 7-Day Avg 7.80% | 9.49%
Calls: 7.77% | 10.86%
Puts: 7.84% | 8.12%
Current vs 7-Day Avg -19.92% | -47.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($17.85M). Light premium activity with dollar volume down 56% vs prior. P/C ratio rising 45% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
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
09:45BULLISHNEUTRALBULLISH
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 308 of results (avg 6.5%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 213.803.90$3.852.6%4200.4317.4K
$100.00Aug 285.055.20$5.132.9%5270.462.0K
$110.00Sep 184.804.95$4.883.1%6180.3544.4K
$90.00Sep 1812.7513.15$12.953.1%120.675.5K
$105.00Sep 186.206.40$6.303.2%1440.425.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 100.460.47$0.472.1%3.4K0.264.1K
$105.00Sep 1813.8514.25$14.052.8%140.588.3K
$110.00Sep 1817.3517.90$17.633.1%10.6518.3K
$113.00Aug 2116.7517.30$17.023.2%20.8525
$110.00Aug 2815.1015.65$15.383.6%--0.74180

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.56, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 120.110.13$0.1216.7%5.4K0.04925
$115.00Aug 140.150.17$0.1612.5%1.9K0.043.8K
$112.00Aug 140.250.29$0.2714.8%8920.072.0K
$110.00Aug 140.370.40$0.397.7%6010.0913.8K
$99.00Aug 100.370.44$0.4117.1%3.9K0.24522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 100.080.09$0.0911.1%9700.06613
$80.00Aug 140.100.11$0.119.1%1330.033.9K
$93.00Aug 100.140.15$0.156.7%6360.101.5K
$83.00Aug 140.190.23$0.2119.0%170.05454
$88.00Aug 120.240.28$0.2615.4%4560.08161

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 283 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 1418.3519.55$18.956.3%--1.0083
$80.00Aug 1416.4017.55$16.986.8%--1.00264
$80.00Aug 1016.1017.80$16.9510.0%11.008
$81.00Aug 1014.8516.80$15.8312.3%11.008
$82.00Aug 1013.9016.40$15.1516.5%11.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 106.458.30$7.3825.1%201.0078
$105.00Aug 107.358.85$8.1018.5%251.0047
$106.00Aug 107.6010.25$8.9329.7%41.008
$107.00Aug 109.4010.90$10.1514.8%11.007
$108.00Aug 1010.5011.90$11.2012.5%351.0050

Most actively traded options today. High liquidity = easy entry/exit. 459 active (total vol 106.2K, top 10.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 211.271.35$1.316.1%10.6K0.1933.2K
$100.00Aug 100.200.25$0.2321.7%9.4K0.152.1K
$110.00Aug 120.110.13$0.1216.7%5.4K0.04925
$99.00Aug 100.370.44$0.4117.1%3.9K0.24522
$102.00Aug 100.060.10$0.0850.0%2.6K0.061.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 101.201.25$1.234.1%3.8K0.51369
$95.00Aug 100.460.47$0.472.1%3.4K0.264.1K
$95.00Aug 214.004.25$4.136.1%3.3K0.4213.2K
$96.00Aug 100.750.80$0.786.4%2.7K0.38504
$85.00Aug 211.001.08$1.047.7%2.1K0.158.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 98.0%, max 367.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Aug 28335.0%76.0%340.5%5254
$116.00Aug 10Sep 11288.0%81.5%253.3%--153
$80.00Aug 10Sep 18253.2%72.8%247.9%115.5K
$113.00Aug 10Sep 11261.8%78.6%233.1%1626
$114.00Aug 10Sep 11258.0%80.4%220.8%--664
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Sep 11335.0%71.7%367.1%3297
$78.00Aug 10Sep 11304.4%72.8%318.1%6283
$80.00Aug 10Sep 18253.2%72.8%247.9%43421.9K
$81.00Aug 10Sep 11238.2%72.9%226.8%25190
$82.00Aug 10Sep 11223.3%71.8%210.9%3478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 350 found (best R:R 26.27, avg 2.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$115.00Aug 19$0.16$1.84$0.1611.50$113.16
$105.00$106.00Aug 12$0.10$0.90$0.109.00$105.10
$112.00$113.00Aug 19$0.10$0.90$0.109.00$112.10
$100.00$101.00Aug 10$0.11$0.89$0.118.09$100.11
$104.00$105.00Aug 12$0.11$0.89$0.118.09$104.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$82.00Aug 17$0.11$2.89$0.1126.27$84.89
$80.00$77.50Aug 21$0.15$2.35$0.1515.67$79.85
$82.00$80.00Aug 21$0.17$1.83$0.1710.76$81.83
$82.00$80.00Aug 17$0.18$1.82$0.1810.11$81.82
$85.00$80.00Aug 19$0.49$4.51$0.499.20$84.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 474 found (best R:R 20.05, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$84.00Aug 12$3.81$3.81$0.1920.05$83.81
$86.00$88.00Aug 12$1.88$1.88$0.1215.67$87.88
$80.00$85.00Aug 17$4.65$4.65$0.3513.29$84.65
$83.00$84.00Aug 14$0.90$0.90$0.109.00$83.90
$79.00$80.00Aug 10$0.88$0.88$0.127.33$79.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$111.00Aug 17$3.77$3.77$0.2316.39$111.23
$115.00$114.00Sep 11$0.88$0.88$0.127.33$114.12
$112.00$111.00Aug 12$0.87$0.87$0.136.69$111.13
$105.00$104.00Aug 19$0.87$0.87$0.136.69$104.13
$113.00$112.00Aug 21$0.87$0.87$0.136.69$112.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.91, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$111.00Aug 10Aug 12$0.07243.8%97.3%
$112.00Aug 10Aug 12$0.07219.4%97.3%
$82.00Aug 10Aug 14$0.08223.3%88.9%
$78.00Aug 10Aug 14$0.10304.3%95.9%
$110.00Aug 10Aug 12$0.11172.8%92.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 10Aug 12$0.06208.4%100.8%
$85.00Aug 10Aug 12$0.08179.1%90.5%
$113.00Aug 12Aug 14$0.10100.2%88.8%
$104.00Aug 10Aug 12$0.12130.4%88.4%
$114.00Aug 12Aug 14$0.1397.7%87.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 280 found (cheapest 2.41% of stock, avg 13.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Aug 10$1.10$1.23$2.33$94.67$99.332.41%
$96.00Aug 10$1.66$0.78$2.44$93.56$98.442.52%
$98.00Aug 10$0.73$1.81$2.54$95.46$100.542.62%
$95.00Aug 10$2.38$0.47$2.85$92.15$97.852.94%
$99.00Aug 10$0.41$2.52$2.93$96.07$101.933.02%
$94.00Aug 10$3.13$0.27$3.40$90.60$97.403.51%
$100.00Aug 10$0.23$3.33$3.56$96.44$103.563.68%
$101.00Aug 10$0.12$4.08$4.20$96.80$105.204.34%
$93.00Aug 10$4.08$0.15$4.23$88.77$97.234.37%
$92.00Aug 10$4.78$0.09$4.87$87.13$96.875.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.22% of stock, avg 8.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$101.00$92.00Aug 10$0.12$0.09$0.21$91.79$101.21
$101.00$93.00Aug 10$0.12$0.15$0.27$92.73$101.27
$100.00$92.00Aug 10$0.23$0.09$0.32$91.68$100.32
$100.00$93.00Aug 10$0.23$0.15$0.38$92.62$100.38
$101.00$94.00Aug 10$0.12$0.27$0.39$93.61$101.39
$99.00$92.00Aug 10$0.41$0.09$0.50$91.50$99.50
$100.00$94.00Aug 10$0.23$0.27$0.50$93.50$100.50
$99.00$93.00Aug 10$0.41$0.15$0.56$92.44$99.56
$101.00$95.00Aug 10$0.12$0.47$0.59$94.41$101.59
$99.00$94.00Aug 10$0.41$0.27$0.68$93.32$99.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 331 found (best R:R 12.89, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8082/85Sep 18$2.32$0.1812.89$77.68$84.82
85/8890/92Sep 18$2.29$0.2110.90$85.21$92.29
92/9598/100Sep 18$2.27$0.239.87$92.73$99.77
86/8789/90Aug 14$0.90$0.109.00$86.10$89.90
87/8890/91Aug 19$0.90$0.109.00$87.10$90.90
93/9497/98Aug 19$0.90$0.109.00$93.10$97.90
79/8085/86Aug 28$0.90$0.109.00$79.10$85.90
85/8692/93Sep 11$0.90$0.109.00$85.10$92.90
80/8285/88Sep 18$2.25$0.259.00$80.25$87.25
82/8588/90Sep 18$2.25$0.259.00$82.75$89.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 24$0.10$4.9049.00
$95.00$100.00$105.00Aug 24$0.15$4.8532.33
$90.00$92.50$95.00Sep 18$0.09$2.4126.78
$97.00$98.00$99.00Aug 10$0.05$0.9519.00
$94.00$95.00$96.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Sep 18$0.06$2.4440.67
$95.00$97.50$100.00Sep 18$0.09$2.4126.78
$105.00$110.00$115.00Sep 18$0.24$4.7619.83
$109.00$110.00$111.00Aug 12$0.05$0.9519.00
$83.00$84.00$85.00Aug 21$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. 118 found (best net $-0.29, 116 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 24-$1.90$3.10
$110.00$115.001:2Sep 18-$2.62$2.38
$90.00$95.001:2Aug 24-$3.10$1.90
$95.00$100.001:2Aug 24-$3.20$1.80
$113.00$115.001:2Aug 17-$0.25$1.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 24-$0.29$4.71
$85.00$82.001:2Aug 17-$0.26$2.74
$80.00$77.501:2Aug 21-$0.17$2.33
$82.00$80.001:2Aug 17-$0.01$1.99
$82.00$80.001:2Aug 14-$0.08$1.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 9.29%, avg 2.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Sep 18$9.000.540.7%9.29%9.94%221.5K
$97.00Sep 11$7.950.550.1%8.21%8.34%324
$100.00Sep 18$7.900.503.2%8.16%11.39%37627.9K
$98.00Sep 11$7.600.531.2%7.85%9.01%2137
$97.00Sep 4$7.350.540.1%7.59%7.72%1089
$99.00Sep 11$7.250.512.2%7.48%9.68%630
$100.00Sep 11$7.000.493.2%7.23%10.46%1160
$98.00Sep 4$6.900.521.2%7.12%8.29%2042
$101.00Sep 11$6.550.484.3%6.76%11.03%3249
$99.00Sep 4$6.500.502.2%6.71%8.91%--127

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 75,635
Total Puts 72,989
Put/Call Ratio 0.96
Net Difference 2,646

Prior's Put/Call Breakdown

Total Calls 143,791
Total Puts 95,700
Put/Call Ratio 0.67
Net Difference 48,091

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