Tour v500
INTC
INTEL CORP
$97.28 -4.30%
(8/10 09:55) ◀
|
Monday, August 10, 2026 (10:00am)
January 2026
|
▶ (8/10 10:05)
◀ 8/10 10:00 ▶

Option Volume

Detail
ℹ
Current (08/10 10:00am) 201,300
Calls: 95,171 (47%)
Puts: 106,129 (53%)
Prior (08/07) 116,638
Calls: 75,793 (65%)
Puts: 40,845 (35%)
Current vs Prior +72.59%
Calls: +25.57% (Calls)
Puts: +159.83% (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 -74.00%
Calls: -81.73%
Puts: -58.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10 10:00am) $44.90M
Calls: $25.49M (57%)
Puts: $19.41M (43%)
Prior (08/07) $49.13M
Calls: $34.84M (71%)
Puts: $14.29M (29%)
Current vs Prior -8.62%
Calls: -26.85%
Puts: +35.82%
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 -89.02%
Calls: -91.86%
Puts: -79.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 10:00am) 1.12
Prior (08/07) 0.54
Current vs Prior +106.93%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +120.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10 10:00am) 5,469,221
Calls: 2,722,349 (50%)
Puts: 2,746,872 (50%)
Prior (08/07) 5,722,103
Calls: 2,873,469 (50%)
Puts: 2,848,634 (50%)
Current vs Prior -4.42%
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 2.72% | 5.72%7.57% | 10.77%8.67% | 20.17%
Prior 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs Prior -34.85% | -13.42%+592.84% | +28.68%-6.59% | -9.53%
Prior 7-Day Avg 5.32% | 7.50%4.94% | 10.74%13.21% | 24.42%
Current vs 7-Day Avg -48.80% | -23.75%+53.16% | +0.31%-34.40% | -17.42%
Prior 7-Day Eod 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs 7-Day Eod -34.85% | -13.42%+592.84% | +28.68%-6.59% | -9.53%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.68% | 4.50%
Calls: 5.88% | 4.51%
Puts: 5.48% | 4.48%
Prior 11.25% | 11.91%
Calls: 5.02% | 13.31%
Puts: 17.48% | 10.51%
Current vs Prior -49.51% | -62.22%
Prior 7-Day Avg 7.80% | 9.49%
Calls: 7.77% | 10.86%
Puts: 7.84% | 8.12%
Current vs 7-Day Avg -27.22% | -52.59%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Above-average activity with volume up 73% vs prior. Slightly bearish P/C ratio of 1.12. P/C ratio rising 107% - 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
10:00BULLISHBEARISHBEARISH
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 385 of results (avg 6.1%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 1818.0018.45$18.232.5%--0.80367
$100.00Aug 214.004.10$4.052.5%6830.4517.4K
$90.00Sep 1813.0513.40$13.232.6%240.685.5K
$97.50Sep 189.259.50$9.382.7%330.551.5K
$80.00Sep 1819.8020.35$20.082.7%210.835.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1817.1017.40$17.251.7%130.6418.3K
$95.00Sep 187.707.85$7.781.9%1670.4124.3K
$115.00Sep 1820.9021.40$21.152.4%10.702.3K
$115.00Aug 2118.2518.70$18.482.4%50.863.8K
$105.00Sep 1813.5513.90$13.732.5%160.578.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 100.050.06$0.0616.7%2.9K0.051.1K
$101.00Aug 100.110.12$0.128.3%1.7K0.103.0K
$115.00Aug 140.150.18$0.1618.8%2.1K0.043.8K
$100.00Aug 100.210.24$0.2213.6%10.3K0.172.1K
$113.00Aug 140.220.26$0.2416.7%690.06867
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 100.070.08$0.0812.5%1.8K0.061.5K
$80.00Aug 140.080.09$0.0911.1%1760.023.9K
$81.00Aug 140.100.12$0.1118.2%1490.03863
$94.00Aug 100.140.16$0.1513.3%2.5K0.111.1K
$83.00Aug 140.160.19$0.1816.7%270.04454

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 287 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 1018.5519.60$19.085.5%1301.002
$79.00Aug 1017.5018.65$18.086.4%1261.0044
$80.00Aug 1016.6517.55$17.105.3%191.008
$81.00Aug 1015.6016.55$16.085.9%171.008
$82.00Aug 1014.4515.75$15.108.6%21.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 1017.4518.00$17.733.1%11.00--
$108.00Aug 1010.1510.95$10.557.6%351.0050
$110.00Aug 1011.9513.05$12.508.8%11.0052
$107.00Aug 109.3010.70$10.0014.0%10.997
$106.00Aug 108.359.75$9.0515.5%40.998

Most actively traded options today. High liquidity = easy entry/exit. 524 active (total vol 143.6K, top 10.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 211.381.45$1.424.9%10.7K0.2033.2K
$100.00Aug 100.210.24$0.2213.6%10.3K0.172.1K
$110.00Aug 120.100.14$0.1233.3%5.5K0.04925
$99.00Aug 100.400.44$0.429.5%5.4K0.27522
$98.00Aug 100.710.76$0.746.8%2.9K0.41398
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 100.530.57$0.557.3%7.4K0.31504
$95.00Aug 100.290.30$0.303.3%7.0K0.194.1K
$97.00Aug 100.900.94$0.924.3%5.7K0.45369
$95.00Aug 213.804.00$3.905.1%3.4K0.4013.2K
$85.00Aug 210.931.00$0.977.2%2.8K0.148.3K

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 106.2%, max 381.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Aug 28325.0%75.7%329.1%12654
$116.00Aug 10Sep 11286.7%75.0%282.2%--153
$80.00Aug 10Sep 18264.1%72.0%266.7%405.5K
$78.00Aug 10Aug 14352.0%97.8%259.7%13485
$113.00Aug 10Sep 11259.7%73.8%251.7%1626
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Aug 10Sep 11352.0%73.1%381.5%17283
$79.00Aug 10Sep 11325.0%73.3%343.5%16297
$80.00Aug 10Sep 18264.1%72.0%266.7%53021.9K
$81.00Aug 10Sep 11248.8%71.7%246.9%55190
$82.00Aug 10Sep 11233.7%71.0%228.9%8478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 365 found (best R:R 22.08, avg 2.64)

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$0.16$1.84$0.1611.50$113.16
$100.00$101.00Aug 10$0.10$0.90$0.109.00$100.10
$109.00$110.00Aug 14$0.10$0.90$0.109.00$109.10
$110.00$111.00Aug 17$0.10$0.90$0.109.00$110.10
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$0.17$1.83$0.1710.76$81.83
$82.00$80.00Aug 17$0.18$1.82$0.1810.11$81.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 476 found (best R:R 22.53, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$88.00Aug 12$1.88$1.88$0.1215.67$87.88
$80.00$85.00Aug 17$4.54$4.54$0.469.87$84.54
$89.00$90.00Aug 12$0.90$0.90$0.109.00$89.90
$88.00$89.00Aug 10$0.88$0.88$0.127.33$88.88
$83.00$84.00Aug 21$0.88$0.88$0.127.33$83.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$111.00Aug 17$3.83$3.83$0.1722.53$111.17
$104.00$103.00Aug 12$0.90$0.90$0.109.00$103.10
$114.00$113.00Aug 12$0.90$0.90$0.109.00$113.10
$115.00$114.00Aug 28$0.90$0.90$0.109.00$114.10
$115.00$114.00Aug 10$0.88$0.88$0.127.33$114.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.89, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$112.00Aug 10Aug 12$0.05224.9%89.9%
$82.00Aug 10Aug 14$0.08233.7%90.6%
$88.00Aug 10Aug 12$0.10144.8%87.0%
$89.00Aug 10Aug 12$0.11130.2%85.6%
$110.00Aug 10Aug 12$0.11170.1%89.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$111.00Aug 12Aug 14$0.0592.5%86.5%
$85.00Aug 10Aug 12$0.06188.7%90.1%
$86.00Aug 10Aug 12$0.09173.9%88.1%
$106.00Aug 10Aug 12$0.10133.9%86.7%
$109.00Aug 12Aug 14$0.1390.2%85.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 284 found (cheapest 2.17% of stock, avg 13.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Aug 10$1.19$0.92$2.11$94.89$99.112.17%
$98.00Aug 10$0.74$1.46$2.20$95.80$100.202.26%
$96.00Aug 10$1.81$0.55$2.36$93.64$98.362.43%
$99.00Aug 10$0.42$2.15$2.57$96.43$101.572.64%
$95.00Aug 10$2.58$0.30$2.88$92.12$97.882.96%
$100.00Aug 10$0.22$2.96$3.18$96.82$103.183.27%
$94.00Aug 10$3.53$0.15$3.68$90.32$97.683.78%
$101.00Aug 10$0.12$3.78$3.90$97.10$104.904.01%
$93.00Aug 10$4.47$0.08$4.55$88.45$97.554.68%
$102.00Aug 10$0.06$4.65$4.71$97.29$106.714.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.21% of stock, avg 8.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$101.00$93.00Aug 10$0.12$0.08$0.20$92.80$101.20
$101.00$94.00Aug 10$0.12$0.15$0.27$93.73$101.27
$100.00$93.00Aug 10$0.22$0.08$0.30$92.70$100.30
$100.00$94.00Aug 10$0.22$0.15$0.37$93.63$100.37
$101.00$95.00Aug 10$0.12$0.30$0.42$94.58$101.42
$99.00$93.00Aug 10$0.42$0.08$0.50$92.50$99.50
$100.00$95.00Aug 10$0.22$0.30$0.52$94.48$100.52
$99.00$94.00Aug 10$0.42$0.15$0.57$93.43$99.57
$101.00$96.00Aug 10$0.12$0.55$0.67$95.33$101.67
$99.00$95.00Aug 10$0.42$0.30$0.72$94.28$99.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 351 found (best R:R 10.36, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Sep 18$2.28$0.2210.36$82.72$89.78
85/8890/92Sep 18$2.28$0.2210.36$85.22$92.28
88/9092/95Sep 18$2.26$0.249.42$87.74$94.76
83/8485/86Aug 21$0.90$0.109.00$83.10$85.90
85/8690/91Sep 4$0.90$0.109.00$85.10$90.90
87/8890/91Sep 4$0.90$0.109.00$87.10$90.90
80/8187/88Sep 11$0.90$0.109.00$80.10$87.90
82/8387/88Sep 11$0.90$0.109.00$82.10$87.90
92/9598/100Sep 18$2.24$0.268.62$92.76$99.74
80/8285/88Sep 18$2.23$0.278.26$80.27$87.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.07$2.4334.71
$95.00$97.50$100.00Sep 18$0.08$2.4230.25
$90.00$92.50$95.00Sep 18$0.09$2.4126.78
$82.00$83.00$84.00Aug 10$0.05$0.9519.00
$84.00$85.00$86.00Aug 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.07$2.4334.71
$90.00$92.50$95.00Sep 18$0.11$2.3921.73
$80.00$82.50$85.00Sep 18$0.12$2.3819.83
$87.50$90.00$92.50Sep 18$0.12$2.3819.83
$100.00$101.00$102.00Aug 10$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 $-1.32, 113 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 24-$1.32$3.68
$95.00$100.001:2Aug 24-$2.02$2.98
$110.00$115.001:2Sep 18-$2.73$2.27
$113.00$115.001:2Aug 17-$0.14$1.86
$113.00$115.001:2Aug 19-$0.38$1.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$82.001:2Aug 17-$0.19$2.81
$80.00$78.001:2Aug 17-$0.08$1.92
$82.00$80.001:2Aug 19-$0.16$1.84
$84.00$82.001:2Aug 19-$0.26$1.74
$82.00$80.001:2Aug 21-$0.26$1.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 9.51%, avg 2.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Sep 18$9.250.550.2%9.51%9.73%331.5K
$100.00Sep 18$8.200.512.8%8.43%11.23%51127.9K
$98.00Sep 11$7.800.530.7%8.02%8.76%2737
$99.00Sep 11$7.250.511.8%7.45%9.22%730
$98.00Sep 4$7.100.530.7%7.30%8.04%2542
$100.00Sep 11$7.000.502.8%7.20%9.99%5160
$99.00Sep 4$6.700.511.8%6.89%8.66%3127
$101.00Sep 11$6.550.483.8%6.73%10.56%8249
$100.00Sep 4$6.400.482.8%6.58%9.37%351.1K
$105.00Sep 18$6.350.437.9%6.53%14.46%2475.5K

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 95,171
Total Puts 106,129
Put/Call Ratio 1.12
Net Difference -10,958

Prior's Put/Call Breakdown

Total Calls 75,793
Total Puts 40,845
Put/Call Ratio 0.54
Net Difference 34,948

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