Tour v500
INTC
INTEL CORP
$96.95 -4.62%
(8/10 09:50) ◀
|
Monday, August 10, 2026 (9:55am)
January 2026
|
▶ (8/10 10:00)
◀ 8/10 09:55 ▶

Option Volume

Detail
ℹ
Current (08/10 9:55am) 188,653
Calls: 89,354 (47%)
Puts: 99,299 (53%)
Prior (07/24) 239,491
Calls: 143,791 (60%)
Puts: 95,700 (40%)
Current vs Prior -21.23%
Calls: -37.86% (Calls)
Puts: +3.76% (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 -75.64%
Calls: -82.85%
Puts: -60.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10 9:55am) $42.26M
Calls: $23.03M (54%)
Puts: $19.24M (46%)
Prior (07/24) $66.14M
Calls: $40.97M (62%)
Puts: $25.18M (38%)
Current vs Prior -36.10%
Calls: -43.79%
Puts: -23.58%
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 -89.66%
Calls: -92.65%
Puts: -79.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 9:55am) 1.11
Prior (07/24) 0.67
Current vs Prior +66.97%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +119.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10 9:55am) 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 2.88% | 5.74%7.56% | 10.99%8.62% | 20.22%
Prior 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs Prior -31.16% | -13.11%+592.44% | +31.23%-7.04% | -9.30%
Prior 7-Day Avg 5.32% | 7.50%4.94% | 10.74%13.21% | 24.42%
Current vs 7-Day Avg -45.91% | -23.48%+53.07% | +2.30%-34.72% | -17.21%
Prior 7-Day Eod 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs 7-Day Eod -31.16% | -13.11%+592.44% | +31.23%-7.04% | -9.30%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.68% | 5.12%
Calls: 3.09% | 6.31%
Puts: 4.27% | 3.92%
Prior 11.25% | 11.91%
Calls: 5.02% | 13.31%
Puts: 17.48% | 10.51%
Current vs Prior -67.29% | -57.01%
Prior 7-Day Avg 7.80% | 9.49%
Calls: 7.77% | 10.86%
Puts: 7.84% | 8.12%
Current vs 7-Day Avg -52.85% | -46.06%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.11. P/C ratio rising 67% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
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
09:55BULLISHBEARISHBEARISH
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 371 of results (avg 6.2%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 285.105.25$5.182.9%5560.462.0K
$92.50Sep 1811.4011.75$11.583.0%--0.633.0K
$80.00Sep 1819.4020.00$19.703.0%150.835.5K
$90.00Sep 1812.8013.20$13.003.1%240.675.5K
$96.00Aug 101.591.64$1.623.1%5060.62257
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1813.8014.10$13.952.2%150.588.3K
$110.00Sep 1817.3017.70$17.502.3%130.6518.3K
$115.00Sep 1821.1021.70$21.402.8%10.712.3K
$103.00Aug 218.658.90$8.782.8%10.65483
$100.00Sep 1810.5510.90$10.733.3%520.5016.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.53, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 100.100.12$0.1118.2%1.6K0.083.0K
$115.00Aug 140.150.16$0.166.3%2.1K0.043.8K
$114.00Aug 140.180.21$0.2015.0%2.1K0.052.6K
$100.00Aug 100.210.22$0.224.5%10.1K0.142.1K
$107.00Aug 120.240.28$0.2615.4%380.08302
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 140.080.09$0.0911.1%1530.023.9K
$93.00Aug 100.100.12$0.1118.2%7940.091.5K
$82.00Aug 140.130.15$0.1414.3%650.041.5K
$83.00Aug 140.160.19$0.1816.7%270.04454
$88.00Aug 120.200.24$0.2218.2%4580.07161

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
$80.00Aug 1016.5517.65$17.106.4%11.008
$81.00Aug 1015.2516.65$15.958.8%11.008
$82.00Aug 1014.2515.75$15.0010.0%21.003
$83.00Aug 1013.5514.65$14.107.8%51.00321
$84.00Aug 1012.5513.75$13.159.1%31.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 106.407.55$6.9816.5%371.0078
$105.00Aug 107.708.50$8.109.9%271.0047
$106.00Aug 108.359.75$9.0515.5%41.008
$107.00Aug 109.3010.70$10.0014.0%11.007
$108.00Aug 1010.7511.50$11.136.7%351.0050

Most actively traded options today. High liquidity = easy entry/exit. 506 active (total vol 133.9K, top 10.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 211.311.40$1.366.6%10.7K0.2033.2K
$100.00Aug 100.210.22$0.224.5%10.1K0.142.1K
$110.00Aug 120.100.15$0.1338.5%5.5K0.04925
$99.00Aug 100.370.43$0.4015.0%5.2K0.23522
$102.00Aug 100.050.07$0.0633.3%2.8K0.051.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 100.700.73$0.724.2%6.9K0.38504
$95.00Aug 100.400.44$0.429.5%6.3K0.264.1K
$97.00Aug 101.141.19$1.174.3%5.0K0.52369
$95.00Aug 214.004.20$4.104.9%3.4K0.4113.2K
$94.00Aug 100.210.25$0.2317.4%2.4K0.161.1K

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 105.8%, max 370.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Aug 28315.7%75.6%317.4%11254
$116.00Aug 10Sep 11292.0%75.3%287.6%--153
$78.00Aug 10Aug 14342.5%96.4%255.5%11885
$80.00Aug 10Sep 18256.3%72.1%255.5%165.5K
$113.00Aug 10Sep 11265.6%75.0%254.0%1626
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Aug 10Sep 11342.5%72.8%370.3%17283
$79.00Aug 10Sep 11315.7%73.0%332.4%16297
$80.00Aug 10Sep 18256.3%72.1%255.5%52321.9K
$81.00Aug 10Sep 11241.0%71.9%235.2%52190
$114.00Aug 10Sep 11262.0%79.3%230.3%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 363 found (best R:R 22.08, avg 2.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$115.00Aug 19$0.14$1.86$0.1413.29$113.14
$113.00$115.00Aug 17$0.16$1.84$0.1611.50$113.16
$110.00$111.00Aug 17$0.10$0.90$0.109.00$110.10
$100.00$101.00Aug 10$0.11$0.89$0.118.09$100.11
$110.00$111.00Aug 19$0.11$0.89$0.118.09$110.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$82.00Aug 17$0.13$2.87$0.1322.08$84.87
$82.00$80.00Aug 19$0.13$1.87$0.1314.38$81.87
$84.00$82.00Aug 19$0.16$1.84$0.1611.50$83.84
$82.00$80.00Aug 21$0.18$1.82$0.1810.11$81.82
$82.00$80.00Aug 17$0.19$1.81$0.199.53$81.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 484 found (best R:R 19.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$84.00Aug 12$3.80$3.80$0.2019.00$83.80
$86.00$88.00Aug 12$1.85$1.85$0.1512.33$87.85
$80.00$85.00Aug 17$4.60$4.60$0.4011.50$84.60
$80.00$82.00Aug 14$1.80$1.80$0.209.00$81.80
$90.00$91.00Aug 10$0.88$0.88$0.127.33$90.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$111.00Aug 17$3.80$3.80$0.2019.00$111.20
$110.00$108.00Aug 10$1.80$1.80$0.209.00$108.20
$108.00$107.00Aug 14$0.88$0.88$0.127.33$107.12
$116.00$115.00Aug 21$0.88$0.88$0.127.33$115.12
$114.00$113.00Aug 28$0.88$0.88$0.127.33$113.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.88, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$112.00Aug 10Aug 12$0.05222.6%92.6%
$111.00Aug 10Aug 12$0.06247.3%95.2%
$113.00Aug 10Aug 12$0.06265.6%99.5%
$83.00Aug 10Aug 14$0.08210.9%87.2%
$110.00Aug 10Aug 12$0.12175.3%93.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 10Aug 14$0.05229.3%89.1%
$85.00Aug 10Aug 12$0.07181.2%88.5%
$86.00Aug 10Aug 12$0.09166.4%86.2%
$108.00Aug 10Aug 12$0.12152.6%91.1%
$110.00Aug 10Aug 12$0.12175.6%93.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 283 found (cheapest 2.30% of stock, avg 13.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Aug 10$1.06$1.17$2.23$94.77$99.232.30%
$96.00Aug 10$1.62$0.72$2.34$93.66$98.342.41%
$98.00Aug 10$0.67$1.78$2.45$95.55$100.452.53%
$95.00Aug 10$2.30$0.42$2.72$92.28$97.722.81%
$99.00Aug 10$0.40$2.44$2.84$96.16$101.842.93%
$94.00Aug 10$3.15$0.23$3.38$90.62$97.383.49%
$100.00Aug 10$0.22$3.28$3.50$96.50$103.503.61%
$93.00Aug 10$4.13$0.11$4.24$88.76$97.244.37%
$101.00Aug 10$0.11$4.20$4.31$96.69$105.314.45%
$92.00Aug 10$4.93$0.05$4.98$87.02$96.985.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.23% of stock, avg 8.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$101.00$93.00Aug 10$0.11$0.11$0.22$92.78$101.22
$100.00$93.00Aug 10$0.22$0.11$0.33$92.67$100.33
$101.00$94.00Aug 10$0.11$0.23$0.34$93.66$101.34
$100.00$94.00Aug 10$0.22$0.23$0.45$93.55$100.45
$99.00$93.00Aug 10$0.40$0.11$0.51$92.49$99.51
$101.00$95.00Aug 10$0.11$0.42$0.53$94.47$101.53
$99.00$94.00Aug 10$0.40$0.23$0.63$93.37$99.63
$100.00$95.00Aug 10$0.22$0.42$0.64$94.36$100.64
$98.00$93.00Aug 10$0.67$0.11$0.78$92.22$98.78
$99.00$95.00Aug 10$0.40$0.42$0.82$94.18$99.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 368 found (best R:R 11.50, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Sep 18$2.30$0.2011.50$85.20$92.30
80/8285/88Sep 18$2.29$0.2110.90$80.21$87.29
92/9598/100Sep 18$2.28$0.2210.36$92.72$99.78
82/8588/90Sep 18$2.27$0.239.87$82.73$89.77
90/9295/98Sep 18$2.27$0.239.87$90.23$97.27
88/8990/91Aug 19$0.90$0.109.00$88.10$90.90
92/9395/96Aug 19$0.90$0.109.00$92.10$95.90
78/7985/86Aug 28$0.90$0.109.00$78.10$85.90
84/8588/89Aug 28$0.90$0.109.00$84.10$88.90
81/8286/87Sep 4$0.90$0.109.00$81.10$86.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.07$2.4334.71
$82.50$85.00$87.50Sep 18$0.10$2.4024.00
$92.50$95.00$97.50Sep 18$0.10$2.4024.00
$87.50$90.00$92.50Sep 18$0.11$2.3921.73
$85.00$87.50$90.00Sep 18$0.12$2.3819.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.07$2.4334.71
$90.00$92.50$95.00Sep 18$0.08$2.4230.25
$80.00$82.50$85.00Sep 18$0.10$2.4024.00
$92.50$95.00$97.50Sep 18$0.12$2.3819.83
$92.00$93.00$94.00Aug 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. 116 found (best net $-0.72, 113 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 24-$0.72$4.28
$95.00$100.001:2Aug 24-$2.02$2.98
$110.00$115.001:2Sep 18-$2.56$2.44
$113.00$115.001:2Aug 17-$0.10$1.90
$113.00$115.001:2Aug 19-$0.40$1.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$82.001:2Aug 17-$0.19$2.81
$80.00$78.001:2Aug 17-$0.09$1.91
$82.00$80.001:2Aug 19-$0.16$1.84
$87.00$85.001:2Aug 17-$0.17$1.83
$84.00$82.001:2Aug 19-$0.26$1.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 9.28%, avg 2.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Sep 18$9.000.540.6%9.28%9.85%311.5K
$97.00Sep 11$8.150.550.1%8.41%8.46%424
$100.00Sep 18$7.950.503.1%8.20%11.35%48327.9K
$98.00Sep 11$7.750.531.1%7.99%9.08%2337
$97.00Sep 4$7.400.540.1%7.63%7.68%1489
$99.00Sep 11$7.250.512.1%7.48%9.59%730
$100.00Sep 11$7.000.493.1%7.22%10.37%4160
$98.00Sep 4$6.950.521.1%7.17%8.25%2542
$101.00Sep 11$6.550.484.2%6.76%10.93%8249
$99.00Sep 4$6.500.502.1%6.70%8.82%2127

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 89,354
Total Puts 99,299
Put/Call Ratio 1.11
Net Difference -9,945

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