Tour v500
INTC
INTEL CORP
$97.85 -3.74%
(8/10 10:05) ◀
|
Monday, August 10, 2026 (10:10am)
January 2026
|
▶ (8/10 10:15)
◀ 8/10 10:10 ▶

Option Volume

Detail
ℹ
Current (08/10 10:10am) 225,261
Calls: 108,009 (48%)
Puts: 117,252 (52%)
Prior (07/24) 412,300
Calls: 243,506 (59%)
Puts: 168,794 (41%)
Current vs Prior -45.36%
Calls: -55.64% (Calls)
Puts: -30.54% (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 -70.91%
Calls: -79.27%
Puts: -53.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10 10:10am) $52.64M
Calls: $30.90M (59%)
Puts: $21.74M (41%)
Prior (07/24) $112.30M
Calls: $66.12M (59%)
Puts: $46.18M (41%)
Current vs Prior -53.12%
Calls: -53.26%
Puts: -52.93%
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 -87.12%
Calls: -90.13%
Puts: -77.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 10:10am) 1.09
Prior (07/24) 0.69
Current vs Prior +56.61%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +114.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10 10:10am) 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 2.58% | 5.57%7.49% | 10.63%8.51% | 20.34%
Prior 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs Prior -38.40% | -15.62%+586.00% | +26.95%-8.23% | -8.77%
Prior 7-Day Avg 5.32% | 7.50%4.94% | 10.74%13.21% | 24.42%
Current vs 7-Day Avg -51.60% | -25.70%+51.65% | -1.03%-35.56% | -16.73%
Prior 7-Day Eod 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs 7-Day Eod -38.40% | -15.62%+586.00% | +26.95%-8.23% | -8.77%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.88% | 3.49%
Calls: 2.04% | 3.45%
Puts: 5.71% | 3.53%
Prior 11.25% | 11.91%
Calls: 5.02% | 13.31%
Puts: 17.48% | 10.51%
Current vs Prior -65.51% | -70.70%
Prior 7-Day Avg 7.80% | 9.49%
Calls: 7.77% | 10.86%
Puts: 7.84% | 8.12%
Current vs 7-Day Avg -50.28% | -63.23%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 45% vs prior. Slightly bearish P/C ratio of 1.09. P/C ratio rising 57% - 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
10:10BULLISHNEUTRALMIXED
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 398 of results (avg 6.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 188.508.65$8.571.8%5310.5127.9K
$94.00Aug 145.605.70$5.651.8%270.69257
$96.00Aug 102.162.20$2.181.8%6410.77257
$110.00Sep 185.155.25$5.201.9%7630.3644.4K
$95.00Aug 144.955.05$5.002.0%750.652.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1816.7517.00$16.881.5%130.6418.3K
$105.00Sep 1813.3013.60$13.452.2%160.578.3K
$95.00Sep 187.507.70$7.602.6%3600.4124.3K
$107.00Sep 413.0513.40$13.232.6%--0.6411
$115.00Sep 1820.5021.05$20.782.6%20.702.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.55, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 100.060.07$0.0714.3%3.0K0.061.1K
$117.00Aug 140.100.12$0.1118.2%580.03589
$101.00Aug 100.130.14$0.147.1%2.1K0.113.0K
$115.00Aug 140.150.18$0.1618.8%2.2K0.043.8K
$114.00Aug 140.200.21$0.214.8%2.1K0.062.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 100.080.09$0.0911.1%2.8K0.071.1K
$83.00Aug 140.140.16$0.1513.3%470.04454
$95.00Aug 100.170.18$0.185.6%8.0K0.144.1K
$89.00Aug 120.200.21$0.214.8%1360.07314
$85.00Aug 140.220.24$0.238.7%2.5K0.063.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 289 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 1418.3519.15$18.754.3%41.001
$80.00Aug 1417.4018.15$17.774.2%--1.00264
$81.00Aug 1416.4017.20$16.804.8%21.004
$82.00Aug 1415.4516.20$15.834.7%21.0045
$80.00Aug 1717.1518.45$17.807.3%1101.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 106.006.95$6.4814.7%371.0078
$105.00Aug 106.708.00$7.3517.7%311.0047
$106.00Aug 108.009.05$8.5312.3%51.008
$107.00Aug 108.959.95$9.4510.6%21.007
$108.00Aug 109.7510.85$10.3010.7%351.0050

Most actively traded options today. High liquidity = easy entry/exit. 542 active (total vol 162.7K, top 11.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 100.260.28$0.277.4%11.1K0.202.1K
$110.00Aug 211.451.51$1.484.1%10.8K0.2133.2K
$99.00Aug 100.500.53$0.525.8%5.8K0.32522
$110.00Aug 120.110.14$0.1323.1%5.6K0.05925
$98.00Aug 100.900.92$0.912.2%3.8K0.47398
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 100.330.34$0.342.9%8.3K0.23504
$95.00Aug 100.170.18$0.185.6%8.0K0.144.1K
$97.00Aug 100.600.63$0.624.8%6.6K0.37369
$95.00Aug 213.603.70$3.652.7%3.5K0.3913.2K
$85.00Aug 210.850.90$0.885.7%2.9K0.138.3K

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 101.5%, max 366.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$117.00Aug 10Sep 11351.9%75.4%366.7%3165
$79.00Aug 10Aug 28325.9%75.6%331.3%12854
$80.00Aug 10Sep 18273.9%71.8%281.5%735.5K
$116.00Aug 10Sep 11283.3%75.0%277.4%--153
$81.00Aug 10Aug 28258.4%74.5%247.0%4527
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Sep 11325.9%71.8%353.9%16297
$80.00Aug 10Sep 18273.9%71.8%281.5%53921.9K
$81.00Aug 10Sep 11258.4%70.1%268.6%57190
$82.00Aug 10Sep 11243.0%70.8%243.4%9478
$83.00Aug 10Sep 11227.8%69.6%227.4%28512

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 354 found (best R:R 13.29, avg 2.53)

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$0.18$1.82$0.1810.11$113.18
$114.00$115.00Aug 21$0.10$0.90$0.109.00$114.10
$104.00$105.00Aug 12$0.11$0.89$0.118.09$104.11
$113.00$114.00Aug 21$0.11$0.89$0.118.09$113.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$80.00Aug 19$0.14$1.86$0.1413.29$81.86
$82.00$80.00Aug 17$0.17$1.83$0.1710.76$81.83
$82.00$80.00Aug 21$0.17$1.83$0.1710.76$81.83
$84.00$82.00Aug 19$0.20$1.80$0.209.00$83.80
$84.00$83.00Aug 21$0.11$0.89$0.118.09$83.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 471 found (best R:R 21.73, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 17$4.78$4.78$0.2221.73$84.78
$86.00$88.00Aug 12$1.78$1.78$0.228.09$87.78
$90.00$91.00Aug 12$0.88$0.88$0.127.33$90.88
$90.00$91.00Aug 19$0.88$0.88$0.127.33$90.88
$94.00$95.00Sep 11$0.88$0.88$0.127.33$94.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$111.00Aug 17$3.80$3.80$0.2019.00$111.20
$112.00$110.00Sep 11$1.88$1.88$0.1215.67$110.12
$113.00$112.00Aug 21$0.90$0.90$0.109.00$112.10
$115.00$114.00Aug 21$0.89$0.89$0.118.09$114.11
$110.00$109.00Aug 12$0.88$0.88$0.127.33$109.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.87, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$112.00Aug 10Aug 12$0.05219.7%87.3%
$111.00Aug 10Aug 12$0.06223.6%87.2%
$110.00Aug 10Aug 12$0.12166.0%87.2%
$109.00Aug 10Aug 12$0.15154.5%86.0%
$88.00Aug 10Aug 12$0.17153.0%86.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Aug 10Aug 12$0.07182.7%87.5%
$111.00Aug 12Aug 14$0.0787.2%85.0%
$113.00Aug 12Aug 14$0.0787.1%85.5%
$87.00Aug 10Aug 12$0.10167.8%86.8%
$109.00Aug 12Aug 14$0.1086.0%83.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 288 found (cheapest 2.00% of stock, avg 13.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$98.00Aug 10$0.91$1.05$1.96$96.04$99.962.00%
$97.00Aug 10$1.47$0.62$2.09$94.91$99.092.14%
$99.00Aug 10$0.52$1.67$2.19$96.81$101.192.24%
$96.00Aug 10$2.18$0.34$2.52$93.48$98.522.58%
$100.00Aug 10$0.27$2.41$2.68$97.32$102.682.74%
$95.00Aug 10$2.90$0.18$3.08$91.92$98.083.15%
$101.00Aug 10$0.14$3.35$3.49$97.51$104.493.57%
$94.00Aug 10$3.70$0.09$3.79$90.21$97.793.87%
$102.00Aug 10$0.07$4.45$4.52$97.48$106.524.62%
$93.00Aug 10$4.82$0.05$4.87$88.13$97.874.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.16% of stock, avg 8.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$94.00Aug 10$0.07$0.09$0.16$93.84$102.16
$101.00$94.00Aug 10$0.14$0.09$0.23$93.77$101.23
$102.00$95.00Aug 10$0.07$0.18$0.25$94.75$102.25
$101.00$95.00Aug 10$0.14$0.18$0.32$94.68$101.32
$100.00$94.00Aug 10$0.27$0.09$0.36$93.64$100.36
$102.00$96.00Aug 10$0.07$0.34$0.41$95.59$102.41
$100.00$95.00Aug 10$0.27$0.18$0.45$94.55$100.45
$101.00$96.00Aug 10$0.14$0.34$0.48$95.52$101.48
$99.00$94.00Aug 10$0.52$0.09$0.61$93.39$99.61
$100.00$96.00Aug 10$0.27$0.34$0.61$95.39$100.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 306 found (best R:R 11.50, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/98Sep 18$2.30$0.2011.50$90.20$97.30
85/8890/92Sep 18$2.27$0.239.87$85.23$92.27
85/8692/93Aug 17$0.90$0.109.00$85.10$92.90
92/9394/95Aug 17$0.90$0.109.00$92.10$94.90
87/8895/96Sep 11$0.90$0.109.00$87.10$95.90
88/9092/95Sep 18$2.25$0.259.00$87.75$94.75
80/8285/90Aug 17$4.49$0.518.80$77.51$89.49
80/8285/88Sep 18$2.23$0.278.26$80.27$87.23
82/8588/90Sep 18$2.23$0.278.26$82.77$89.73
91/9293/94Aug 12$0.89$0.118.09$91.11$93.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 182 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 24$0.16$4.8430.25
$87.50$90.00$92.50Sep 18$0.09$2.4126.78
$113.00$115.00$117.00Aug 17$0.08$1.9224.00
$92.50$95.00$97.50Sep 18$0.10$2.4024.00
$90.00$92.50$95.00Sep 18$0.12$2.3819.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.00$84.00Aug 19$0.06$1.9432.33
$85.00$87.50$90.00Sep 18$0.10$2.4024.00
$95.00$97.50$100.00Sep 18$0.10$2.4024.00
$92.00$93.00$94.00Aug 12$0.05$0.9519.00
$87.00$88.00$89.00Aug 14$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. 117 found (best net $-0.51, 115 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 24-$0.70$4.30
$95.00$100.001:2Aug 24-$2.46$2.54
$110.00$115.001:2Sep 18-$2.74$2.26
$113.00$115.001:2Aug 17-$0.14$1.86
$115.00$117.001:2Aug 17-$0.16$1.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 24-$0.51$4.49
$85.00$82.001:2Aug 17-$0.23$2.77
$82.00$80.001:2Aug 19-$0.10$1.90
$84.00$82.001:2Aug 19-$0.18$1.82
$82.00$80.001:2Aug 21-$0.21$1.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 8.69%, avg 2.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$8.500.512.2%8.69%10.88%53127.9K
$98.00Sep 11$7.950.530.1%8.12%8.28%2837
$99.00Sep 11$7.650.521.2%7.82%8.99%930
$100.00Sep 11$7.400.502.2%7.56%9.76%8160
$98.00Sep 4$7.300.530.1%7.46%7.61%2642
$99.00Sep 4$6.900.511.2%7.05%8.23%4127
$105.00Sep 18$6.600.437.3%6.75%14.05%4735.5K
$101.00Sep 11$6.550.483.2%6.69%9.91%8249
$100.00Sep 4$6.500.492.2%6.64%8.84%441.1K
$98.00Aug 28$6.250.530.1%6.39%6.54%34148

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 108,009
Total Puts 117,252
Put/Call Ratio 1.09
Net Difference -9,243

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