Tour v500
INTC
INTEL CORP
$97.26 -4.32%
(8/10 10:00) ◀
|
Monday, August 10, 2026 (10:05am)
January 2026
|
▶ (8/10 10:10)
◀ 8/10 10:05 ▶

Option Volume

Detail
ℹ
Current (08/10 10:05am) 214,206
Calls: 101,492 (47%)
Puts: 112,714 (53%)
Prior (07/24) 412,300
Calls: 243,506 (59%)
Puts: 168,794 (41%)
Current vs Prior -48.05%
Calls: -58.32% (Calls)
Puts: -33.22% (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 -72.34%
Calls: -80.52%
Puts: -55.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10 10:05am) $49.42M
Calls: $27.47M (56%)
Puts: $21.95M (44%)
Prior (07/24) $112.30M
Calls: $66.12M (59%)
Puts: $46.18M (41%)
Current vs Prior -55.99%
Calls: -58.44%
Puts: -52.47%
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 -87.91%
Calls: -91.23%
Puts: -77.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 10:05am) 1.11
Prior (07/24) 0.69
Current vs Prior +60.21%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +119.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10 10:05am) 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 2.61% | 5.63%7.49% | 10.78%8.54% | 20.16%
Prior 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs Prior -37.54% | -14.64%+585.45% | +28.71%-7.90% | -9.55%
Prior 7-Day Avg 5.32% | 7.50%4.94% | 10.74%13.21% | 24.42%
Current vs 7-Day Avg -50.92% | -24.83%+51.53% | +0.34%-35.32% | -17.44%
Prior 7-Day Eod 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs 7-Day Eod -37.54% | -14.64%+585.45% | +28.71%-7.90% | -9.55%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.90% | 4.22%
Calls: 3.54% | 4.94%
Puts: 4.26% | 3.51%
Prior 11.25% | 11.91%
Calls: 5.02% | 13.31%
Puts: 17.48% | 10.51%
Current vs Prior -65.33% | -64.57%
Prior 7-Day Avg 7.80% | 9.49%
Calls: 7.77% | 10.86%
Puts: 7.84% | 8.12%
Current vs 7-Day Avg -50.03% | -55.54%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 48% vs prior. Slightly bearish P/C ratio of 1.11. P/C ratio rising 60% - 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
10:05BULLISHBEARISHBEARISH
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 416 of results (avg 6.2%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 1813.1013.30$13.201.5%240.675.5K
$80.00Sep 1819.7020.10$19.902.0%220.835.5K
$85.00Sep 1816.2016.55$16.382.1%460.762.8K
$105.00Sep 186.356.50$6.432.3%2490.425.5K
$92.50Sep 1811.6011.90$11.752.6%10.633.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 1017.6017.95$17.772.0%41.00--
$110.00Sep 1817.1017.45$17.272.0%130.6418.3K
$115.00Sep 1820.9521.40$21.172.1%10.712.3K
$80.00Sep 111.761.80$1.782.2%640.15440
$100.00Sep 1810.4510.70$10.582.4%530.5016.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 100.050.06$0.0616.7%3.0K0.051.1K
$101.00Aug 100.100.11$0.119.1%2.0K0.093.0K
$115.00Aug 140.150.17$0.1612.5%2.2K0.043.8K
$100.00Aug 100.190.21$0.2010.0%10.4K0.152.1K
$113.00Aug 140.220.24$0.238.7%740.06867
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 100.060.07$0.0714.3%2.0K0.061.5K
$81.00Aug 140.090.10$0.1010.0%4100.03863
$94.00Aug 100.120.13$0.137.7%2.6K0.101.1K
$84.00Aug 140.190.22$0.2114.3%610.05477
$85.00Aug 140.240.26$0.258.0%2.5K0.063.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 288 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 1016.6517.60$17.135.5%321.008
$81.00Aug 1015.6016.60$16.106.2%301.008
$82.00Aug 1014.5515.75$15.157.9%21.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 1214.3515.50$14.937.7%--1.0010
$113.00Aug 1215.0516.50$15.789.2%--1.0021
$114.00Aug 1216.3017.50$16.907.1%--1.0021
$114.00Aug 1016.6017.10$16.853.0%41.00--
$115.00Aug 1017.6017.95$17.772.0%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 538 active (total vol 153.8K, top 10.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 211.351.42$1.395.0%10.7K0.2033.2K
$100.00Aug 100.190.21$0.2010.0%10.4K0.152.1K
$110.00Aug 120.090.14$0.1241.7%5.6K0.04925
$99.00Aug 100.360.39$0.387.9%5.5K0.25522
$98.00Aug 100.660.69$0.684.4%3.2K0.39398
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 100.480.51$0.506.0%8.0K0.30504
$95.00Aug 100.250.27$0.267.7%7.3K0.184.1K
$97.00Aug 100.850.89$0.874.6%6.2K0.45369
$95.00Aug 213.854.00$3.933.8%3.4K0.4013.2K
$85.00Aug 210.911.00$0.969.4%2.9K0.148.3K

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 102.3%, max 328.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Aug 28315.4%75.4%318.0%12654
$116.00Aug 10Sep 11289.5%74.7%287.5%--153
$80.00Aug 10Sep 18265.1%71.8%269.4%545.5K
$113.00Aug 10Sep 11262.4%73.5%256.8%1626
$81.00Aug 10Aug 28249.7%74.2%236.4%3027
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Sep 11315.4%73.6%328.8%16297
$78.00Aug 10Sep 11296.4%73.2%304.9%17283
$80.00Aug 10Sep 18265.1%71.8%269.4%53421.9K
$81.00Aug 10Sep 11249.7%72.9%242.7%55190
$82.00Aug 10Sep 11234.4%70.4%232.9%8478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 349 found (best R:R 19.00, avg 2.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$115.00Aug 17$0.14$1.86$0.1413.29$113.14
$110.00$111.00Aug 17$0.10$0.90$0.109.00$110.10
$112.00$113.00Aug 19$0.10$0.90$0.109.00$112.10
$115.00$116.00Aug 21$0.10$0.90$0.109.00$115.10
$113.00$115.00Aug 19$0.21$1.79$0.218.52$113.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$82.00Aug 17$0.15$2.85$0.1519.00$84.85
$82.00$80.00Aug 17$0.16$1.84$0.1611.50$81.84
$82.00$80.00Aug 21$0.16$1.84$0.1611.50$81.84
$84.00$82.00Aug 19$0.18$1.82$0.1810.11$83.82
$91.00$90.00Aug 12$0.10$0.90$0.109.00$90.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 464 found (best R:R 37.46, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 17$4.87$4.87$0.1337.46$84.87
$88.00$89.00Aug 10$0.88$0.88$0.127.33$88.88
$90.00$91.00Aug 12$0.88$0.88$0.127.33$90.88
$88.00$89.00Aug 12$0.87$0.87$0.136.69$88.87
$85.00$86.00Aug 14$0.87$0.87$0.136.69$85.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$111.00Aug 17$3.85$3.85$0.1525.67$111.15
$104.00$103.00Aug 12$0.87$0.87$0.136.69$103.13
$115.00$114.00Aug 28$0.87$0.87$0.136.69$114.13
$113.00$112.00Aug 12$0.85$0.85$0.155.67$112.15
$107.00$106.00Aug 14$0.85$0.85$0.155.67$106.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.84, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$112.00Aug 10Aug 12$0.05227.2%91.2%
$111.00Aug 10Aug 12$0.06239.3%92.6%
$110.00Aug 10Aug 12$0.11172.0%88.9%
$88.00Aug 10Aug 12$0.12144.7%86.6%
$86.00Aug 10Aug 12$0.13174.3%87.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$111.00Aug 12Aug 14$0.0592.6%86.4%
$115.00Aug 10Aug 14$0.06226.6%88.5%
$86.00Aug 10Aug 12$0.08174.3%87.3%
$106.00Aug 10Aug 12$0.10135.7%86.3%
$87.00Aug 10Aug 12$0.12159.4%86.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 285 found (cheapest 2.06% of stock, avg 13.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Aug 10$1.13$0.87$2.00$95.00$99.002.06%
$98.00Aug 10$0.68$1.41$2.09$95.91$100.092.15%
$96.00Aug 10$1.75$0.50$2.25$93.75$98.252.31%
$99.00Aug 10$0.38$2.11$2.49$96.51$101.492.56%
$95.00Aug 10$2.47$0.26$2.73$92.27$97.732.81%
$100.00Aug 10$0.20$2.94$3.14$96.86$103.143.23%
$94.00Aug 10$3.40$0.13$3.53$90.47$97.533.63%
$101.00Aug 10$0.11$3.90$4.01$96.99$105.014.12%
$93.00Aug 10$4.35$0.07$4.42$88.58$97.424.54%
$102.00Aug 10$0.06$4.85$4.91$97.09$106.915.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.19% of stock, avg 8.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$101.00$93.00Aug 10$0.11$0.07$0.18$92.82$101.18
$101.00$94.00Aug 10$0.11$0.13$0.24$93.76$101.24
$100.00$93.00Aug 10$0.20$0.07$0.27$92.73$100.27
$100.00$94.00Aug 10$0.20$0.13$0.33$93.67$100.33
$101.00$95.00Aug 10$0.11$0.26$0.37$94.63$101.37
$99.00$93.00Aug 10$0.38$0.07$0.45$92.55$99.45
$100.00$95.00Aug 10$0.20$0.26$0.46$94.54$100.46
$99.00$94.00Aug 10$0.38$0.13$0.51$93.49$99.51
$101.00$96.00Aug 10$0.11$0.50$0.61$95.39$101.61
$99.00$95.00Aug 10$0.38$0.26$0.64$94.36$99.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 337 found (best R:R 13.71, avg credit $1.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Sep 18$2.33$0.1713.71$85.17$92.33
88/9092/95Sep 18$2.29$0.2110.90$87.71$94.79
82/8588/90Sep 18$2.26$0.249.42$82.74$89.76
90/9295/98Sep 18$2.26$0.249.42$90.24$97.26
90/9192/93Aug 12$0.90$0.109.00$90.10$92.90
91/9293/94Aug 17$0.90$0.109.00$91.10$93.90
92/9394/95Aug 17$0.90$0.109.00$92.10$94.90
88/8991/92Aug 19$0.90$0.109.00$88.10$91.90
84/8588/89Aug 21$0.90$0.109.00$84.10$88.90
82/8386/87Aug 28$0.90$0.109.00$82.10$86.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Sep 18$0.11$2.3921.73
$95.00$97.50$100.00Sep 18$0.12$2.3819.83
$84.00$85.00$86.00Aug 10$0.05$0.9519.00
$88.00$89.00$90.00Aug 12$0.05$0.9519.00
$96.00$97.00$98.00Aug 12$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Sep 18$0.08$2.4230.25
$90.00$92.50$95.00Sep 18$0.08$2.4230.25
$80.00$82.00$84.00Aug 19$0.09$1.9121.22
$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. 119 found (best net $-0.06, 117 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 24-$1.47$3.53
$95.00$100.001:2Aug 24-$1.72$3.28
$110.00$115.001:2Sep 18-$2.66$2.34
$113.00$115.001:2Aug 17-$0.14$1.86
$113.00$115.001:2Aug 19-$0.28$1.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 24-$0.06$4.94
$85.00$82.001:2Aug 17-$0.15$2.85
$80.00$78.001:2Aug 17-$0.08$1.92
$82.00$80.001:2Aug 19-$0.20$1.80
$84.00$82.001:2Aug 19-$0.20$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 9.46%, avg 2.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Sep 18$9.200.540.2%9.46%9.71%351.5K
$100.00Sep 18$8.150.502.8%8.38%11.20%51527.9K
$98.00Sep 11$7.800.540.8%8.02%8.78%2837
$99.00Sep 11$7.250.521.8%7.45%9.24%730
$98.00Sep 4$7.150.530.8%7.35%8.11%2642
$100.00Sep 11$7.000.502.8%7.20%10.01%5160
$99.00Sep 4$6.700.511.8%6.89%8.68%3127
$101.00Sep 11$6.550.483.9%6.73%10.58%8249
$105.00Sep 18$6.350.428.0%6.53%14.49%2495.5K
$100.00Sep 4$6.300.482.8%6.48%9.29%371.1K

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 101,492
Total Puts 112,714
Put/Call Ratio 1.11
Net Difference -11,222

Prior's Put/Call Breakdown

Total Calls 243,506
Total Puts 168,794
Put/Call Ratio 0.69
Net Difference 74,712

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