Tour v500
INTC
INTEL CORP
$97.11 -4.47%
(8/10 09:45) ◀
|
Monday, August 10, 2026 (9:50am)
January 2026
|
▶ (8/10 09:55)
◀ 8/10 09:50 ▶

Option Volume

Detail
ℹ
Current (08/10 9:50am) 172,156
Calls: 83,412 (48%)
Puts: 88,744 (52%)
Prior (07/24) 239,491
Calls: 143,791 (60%)
Puts: 95,700 (40%)
Current vs Prior -28.12%
Calls: -41.99% (Calls)
Puts: -7.27% (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 -77.77%
Calls: -83.99%
Puts: -64.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10 9:50am) $38.01M
Calls: $21.04M (55%)
Puts: $16.97M (45%)
Prior (07/24) $66.14M
Calls: $40.97M (62%)
Puts: $25.18M (38%)
Current vs Prior -42.54%
Calls: -48.64%
Puts: -32.61%
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 -90.70%
Calls: -93.28%
Puts: -82.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 9:50am) 1.06
Prior (07/24) 0.67
Current vs Prior +59.86%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +110.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10 9:50am) 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 2.89% | 5.83%7.62% | 10.77%8.71% | 20.23%
Prior 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs Prior -30.79% | -11.70%+597.82% | +28.66%-6.09% | -9.23%
Prior 7-Day Avg 5.32% | 7.50%4.94% | 10.74%13.21% | 24.42%
Current vs 7-Day Avg -45.62% | -22.24%+54.26% | +0.30%-34.05% | -17.15%
Prior 7-Day Eod 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs 7-Day Eod -30.79% | -11.70%+597.82% | +28.66%-6.09% | -9.23%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.78% | 5.25%
Calls: 6.84% | 4.62%
Puts: 6.71% | 5.88%
Prior 11.25% | 11.91%
Calls: 5.02% | 13.31%
Puts: 17.48% | 10.51%
Current vs Prior -39.73% | -55.92%
Prior 7-Day Avg 7.80% | 9.49%
Calls: 7.77% | 10.86%
Puts: 7.84% | 8.12%
Current vs 7-Day Avg -13.12% | -44.69%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.06. P/C ratio rising 60% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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
09:50BULLISHNEUTRALMIXED
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 344 of results (avg 6.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 188.108.35$8.233.0%3990.5127.9K
$92.50Sep 1811.5511.95$11.753.4%--0.633.0K
$90.00Sep 1812.9013.35$13.133.4%240.685.5K
$95.00Aug 102.452.54$2.503.6%2230.80283
$99.00Aug 142.602.70$2.653.8%2550.44703
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 101.041.05$1.051.0%4.6K0.46369
$85.00Sep 183.703.80$3.752.7%2140.2412.3K
$105.00Aug 148.759.00$8.882.8%1920.78283
$97.00Aug 122.432.50$2.472.8%5200.471.0K
$110.00Sep 1817.1017.60$17.352.9%30.6518.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.58, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 140.150.17$0.1612.5%2.0K0.043.8K
$100.00Aug 100.220.26$0.2416.7%9.9K0.172.1K
$112.00Aug 140.270.31$0.2913.8%9210.072.0K
$111.00Aug 140.330.38$0.3613.9%630.09718
$99.00Aug 100.400.46$0.4314.0%4.5K0.28522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 100.100.11$0.119.1%6930.071.5K
$94.00Aug 100.190.23$0.2119.0%2.3K0.121.1K
$84.00Aug 140.210.25$0.2317.4%300.06477
$85.00Aug 140.290.30$0.303.3%2.1K0.073.9K
$89.00Aug 120.290.33$0.3112.9%150.09314

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 286 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 1018.6519.80$19.236.0%891.002
$79.00Aug 1017.6518.80$18.236.3%831.0044
$80.00Aug 1016.6017.80$17.207.0%11.008
$81.00Aug 1015.6516.80$16.237.1%11.008
$82.00Aug 1014.6515.75$15.207.2%21.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 1418.4519.25$18.854.2%--1.0097
$110.00Aug 1012.1013.55$12.8311.3%11.0052
$115.00Aug 1017.2018.80$18.008.9%11.00--
$107.00Aug 109.2010.85$10.0216.5%10.997
$108.00Aug 1010.0511.15$10.6010.4%350.9950

Most actively traded options today. High liquidity = easy entry/exit. 487 active (total vol 119.9K, top 10.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 211.361.42$1.394.3%10.6K0.2033.2K
$100.00Aug 100.220.26$0.2416.7%9.9K0.172.1K
$110.00Aug 120.100.16$0.1346.2%5.5K0.05925
$99.00Aug 100.400.46$0.4314.0%4.5K0.28522
$102.00Aug 100.060.08$0.0728.6%2.7K0.061.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 100.360.40$0.3810.5%5.9K0.214.1K
$97.00Aug 101.041.05$1.051.0%4.6K0.46369
$95.00Aug 213.854.15$4.007.5%3.3K0.4013.2K
$96.00Aug 100.630.67$0.656.2%3.3K0.32504
$94.00Aug 100.190.23$0.2119.0%2.3K0.121.1K

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 105.4%, max 381.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Aug 28354.7%75.7%368.5%8354
$80.00Aug 10Sep 18258.8%72.0%259.7%115.5K
$78.00Aug 10Aug 14345.9%97.5%254.8%8985
$116.00Aug 10Sep 11284.4%80.6%252.9%--153
$113.00Aug 10Sep 11257.8%74.6%245.4%1626
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Sep 11354.7%73.7%381.5%15297
$78.00Aug 10Sep 11345.9%72.9%374.9%14283
$80.00Aug 10Sep 18259.5%72.1%260.0%48621.9K
$81.00Aug 10Sep 11243.7%70.9%243.7%25190
$82.00Aug 10Sep 11228.7%71.6%219.3%5478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 351 found (best R:R 17.75, avg 2.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$115.00Aug 17$0.14$1.86$0.1413.29$113.14
$113.00$115.00Aug 19$0.17$1.83$0.1710.76$113.17
$105.00$106.00Aug 12$0.10$0.90$0.109.00$105.10
$109.00$110.00Aug 17$0.10$0.90$0.109.00$109.10
$115.00$116.00Aug 21$0.10$0.90$0.109.00$115.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$82.00Aug 17$0.16$2.84$0.1617.75$84.84
$82.00$80.00Aug 19$0.12$1.88$0.1215.67$81.88
$82.00$80.00Aug 17$0.13$1.87$0.1314.38$81.87
$82.00$80.00Aug 21$0.16$1.84$0.1611.50$81.84
$87.00$85.00Aug 17$0.18$1.82$0.1810.11$86.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 473 found (best R:R 19.00, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.00Aug 21$1.90$1.90$0.1019.00$81.90
$80.00$85.00Aug 17$4.68$4.68$0.3214.62$84.68
$86.00$88.00Aug 12$1.85$1.85$0.1512.33$87.85
$93.00$94.00Aug 10$0.90$0.90$0.109.00$93.90
$89.00$90.00Aug 12$0.89$0.89$0.118.09$89.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$111.00Aug 17$3.80$3.80$0.2019.00$111.20
$107.00$106.00Aug 12$0.89$0.89$0.118.09$106.11
$103.00$102.00Aug 17$0.88$0.88$0.127.33$102.12
$107.00$106.00Aug 17$0.88$0.88$0.127.33$106.12
$114.00$113.00Aug 21$0.88$0.88$0.127.33$113.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.85, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 10Aug 12$0.05199.1%93.9%
$111.00Aug 10Aug 12$0.06239.4%93.0%
$112.00Aug 10Aug 12$0.08214.8%96.4%
$82.00Aug 10Aug 14$0.10228.7%90.8%
$85.00Aug 10Aug 12$0.10184.4%90.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Aug 10Aug 12$0.05135.6%89.1%
$114.00Aug 10Aug 12$0.05254.3%93.0%
$85.00Aug 10Aug 12$0.07184.4%90.7%
$110.00Aug 10Aug 12$0.07169.1%91.5%
$86.00Aug 10Aug 12$0.11169.8%91.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 283 found (cheapest 2.29% of stock, avg 13.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Aug 10$1.17$1.05$2.22$94.78$99.222.29%
$98.00Aug 10$0.73$1.64$2.37$95.63$100.372.44%
$96.00Aug 10$1.75$0.65$2.40$93.60$98.402.47%
$99.00Aug 10$0.43$2.33$2.76$96.24$101.762.84%
$95.00Aug 10$2.50$0.38$2.88$92.12$97.882.97%
$100.00Aug 10$0.24$3.13$3.37$96.63$103.373.47%
$94.00Aug 10$3.45$0.21$3.66$90.34$97.663.77%
$101.00Aug 10$0.13$3.85$3.98$97.02$104.984.10%
$93.00Aug 10$4.35$0.11$4.46$88.54$97.464.59%
$102.00Aug 10$0.07$4.85$4.92$97.08$106.925.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.19% of stock, avg 8.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$93.00Aug 10$0.07$0.11$0.18$92.82$102.18
$101.00$93.00Aug 10$0.13$0.11$0.24$92.76$101.24
$102.00$94.00Aug 10$0.07$0.21$0.28$93.72$102.28
$101.00$94.00Aug 10$0.13$0.21$0.34$93.66$101.34
$100.00$93.00Aug 10$0.24$0.11$0.35$92.65$100.35
$100.00$94.00Aug 10$0.24$0.21$0.45$93.55$100.45
$102.00$95.00Aug 10$0.07$0.38$0.45$94.55$102.45
$101.00$95.00Aug 10$0.13$0.38$0.51$94.49$101.51
$99.00$93.00Aug 10$0.43$0.11$0.54$92.46$99.54
$100.00$95.00Aug 10$0.24$0.38$0.62$94.38$100.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 358 found (best R:R 18.23, avg credit $1.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Sep 18$2.37$0.1318.23$82.63$89.87
92/9598/100Sep 18$2.30$0.2011.50$92.70$99.80
88/9092/95Sep 18$2.27$0.239.87$87.73$94.77
85/8890/92Sep 18$2.26$0.249.42$85.24$92.26
92/9396/97Aug 17$0.90$0.109.00$92.10$96.90
85/8690/91Aug 19$0.90$0.109.00$85.10$90.90
86/8790/91Aug 19$0.90$0.109.00$86.10$90.90
79/8081/82Aug 28$0.90$0.109.00$79.10$81.90
81/8283/84Aug 28$0.90$0.109.00$81.10$83.90
83/8487/88Aug 28$0.90$0.109.00$83.10$87.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Sep 18$0.08$2.4230.25
$95.00$97.50$100.00Sep 18$0.08$2.4230.25
$80.00$82.50$85.00Sep 18$0.10$2.4024.00
$82.50$85.00$87.50Sep 18$0.10$2.4024.00
$82.00$83.00$84.00Aug 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Sep 18$0.08$2.4230.25
$85.00$87.50$90.00Sep 18$0.09$2.4126.78
$92.50$95.00$97.50Sep 18$0.09$2.4126.78
$95.00$97.50$100.00Sep 18$0.11$2.3921.73
$110.00$111.00$112.00Aug 12$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 $-2.05, 116 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 24-$2.05$2.95
$95.00$100.001:2Aug 24-$2.12$2.88
$110.00$115.001:2Sep 18-$2.76$2.24
$113.00$115.001:2Aug 17-$0.16$1.84
$113.00$115.001:2Aug 19-$0.37$1.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$82.001:2Aug 19-$0.11$2.89
$85.00$82.001:2Aug 17-$0.16$2.84
$80.00$78.001:2Aug 17-$0.03$1.97
$82.00$80.001:2Aug 17-$0.06$1.94
$82.00$80.001:2Aug 19-$0.18$1.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 9.37%, avg 2.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Sep 18$9.100.550.4%9.37%9.77%241.5K
$100.00Sep 18$8.100.513.0%8.34%11.32%39927.9K
$98.00Sep 11$7.750.530.9%7.98%8.90%2237
$99.00Sep 11$7.400.521.9%7.62%9.57%630
$98.00Sep 4$7.150.530.9%7.36%8.28%2442
$100.00Sep 11$7.000.503.0%7.21%10.18%1160
$101.00Sep 11$6.800.494.0%7.00%11.01%3249
$99.00Sep 4$6.700.511.9%6.90%8.85%2127
$100.00Sep 4$6.300.493.0%6.49%9.46%291.1K
$105.00Sep 18$6.300.438.1%6.49%14.61%2145.5K

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 83,412
Total Puts 88,744
Put/Call Ratio 1.06
Net Difference -5,332

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