Tour v500
INTC
INTEL CORP
$97.58 -4.01%
(8/10 10:15) ◀
|
Monday, August 10, 2026 (10:20am)
January 2026
|
▶ (8/10 10:25)
◀ 8/10 10:20 ▶

Option Volume

Detail
ℹ
Current (08/10 10:20am) 249,790
Calls: 123,148 (49%)
Puts: 126,642 (51%)
Prior (07/24) 412,300
Calls: 243,506 (59%)
Puts: 168,794 (41%)
Current vs Prior -39.42%
Calls: -49.43% (Calls)
Puts: -24.97% (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 -67.74%
Calls: -76.37%
Puts: -50.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10 10:20am) $61.01M
Calls: $34.98M (57%)
Puts: $26.03M (43%)
Prior (07/24) $112.30M
Calls: $66.12M (59%)
Puts: $46.18M (41%)
Current vs Prior -45.67%
Calls: -47.10%
Puts: -43.63%
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 -85.07%
Calls: -88.83%
Puts: -72.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 10:20am) 1.03
Prior (07/24) 0.69
Current vs Prior +48.36%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +103.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10 10:20am) 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 2.45% | 5.54%7.36% | 10.61%8.43% | 20.30%
Prior 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs Prior -41.42% | -16.01%+573.82% | +26.69%-9.08% | -8.93%
Prior 7-Day Avg 5.32% | 7.50%4.94% | 10.74%13.21% | 24.42%
Current vs 7-Day Avg -53.97% | -26.04%+48.96% | -1.23%-36.15% | -16.87%
Prior 7-Day Eod 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs 7-Day Eod -41.42% | -16.01%+573.82% | +26.69%-9.08% | -8.93%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.05% | 3.69%
Calls: 4.07% | 4.01%
Puts: 6.03% | 3.37%
Prior 11.25% | 11.91%
Calls: 5.02% | 13.31%
Puts: 17.48% | 10.51%
Current vs Prior -55.11% | -69.02%
Prior 7-Day Avg 7.80% | 9.49%
Calls: 7.77% | 10.86%
Puts: 7.84% | 8.12%
Current vs 7-Day Avg -35.29% | -61.12%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.03. P/C ratio rising 48% - 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
10:20BULLISHNEUTRALMIXED
10:15BULLISHNEUTRALMIXED
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 389 of results (avg 6.3%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 2812.6513.00$12.832.7%20.7890
$80.00Aug 2818.3018.85$18.583.0%110.89210
$98.00Aug 143.153.25$3.203.1%8980.50652
$85.00Aug 2113.3513.80$13.583.3%30.878.3K
$85.00Aug 1412.6513.10$12.883.5%--0.94435
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1816.8017.25$17.022.6%260.6418.3K
$98.00Aug 143.503.60$3.552.8%3780.501.7K
$115.00Sep 1820.5021.10$20.802.9%20.702.3K
$95.00Sep 187.507.75$7.633.3%4160.4124.3K
$97.00Aug 143.003.10$3.053.3%1.1K0.462.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 100.050.06$0.0616.7%3.2K0.051.1K
$101.00Aug 100.100.11$0.119.1%2.4K0.093.0K
$100.00Aug 100.190.21$0.2010.0%13.4K0.162.1K
$108.00Aug 120.190.23$0.2119.0%610.07249
$114.00Aug 140.190.23$0.2119.0%2.1K0.062.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 140.070.08$0.0812.5%2370.023.9K
$94.00Aug 100.080.09$0.0911.1%3.0K0.071.1K
$95.00Aug 100.160.18$0.1711.8%8.8K0.144.1K
$89.00Aug 120.200.24$0.2218.2%1500.08314
$85.00Aug 140.230.25$0.248.3%2.6K0.063.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 295 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 1018.1019.30$18.706.4%1291.0044
$80.00Aug 1017.1018.30$17.706.8%531.008
$81.00Aug 1016.1017.30$16.707.2%481.008
$82.00Aug 1015.1016.30$15.707.6%121.003
$83.00Aug 1014.1015.30$14.708.2%161.00321
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 1418.4520.05$19.258.3%--1.0034
$114.00Aug 1015.7016.70$16.206.2%101.00--
$115.00Aug 1016.8017.90$17.356.3%111.00--
$110.00Aug 1012.0012.85$12.436.8%11.0052
$107.00Aug 109.009.90$9.459.5%20.997

Most actively traded options today. High liquidity = easy entry/exit. 556 active (total vol 182.3K, top 13.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 100.190.21$0.2010.0%13.4K0.162.1K
$110.00Aug 211.381.45$1.424.9%11.1K0.2033.2K
$99.00Aug 100.370.40$0.397.7%8.5K0.27522
$110.00Aug 120.100.13$0.1225.0%5.6K0.04925
$98.00Aug 100.700.75$0.736.8%4.7K0.42398
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 100.160.18$0.1711.8%8.8K0.144.1K
$96.00Aug 100.350.37$0.365.6%8.6K0.26504
$97.00Aug 100.650.69$0.676.0%7.7K0.41369
$95.00Aug 213.653.85$3.755.3%3.9K0.3913.2K
$94.00Aug 100.080.09$0.0911.1%3.0K0.071.1K

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 109.0%, max 389.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Aug 28354.1%74.6%374.4%12954
$117.00Aug 10Sep 11326.0%75.3%332.7%3665
$116.00Aug 10Sep 11292.0%75.5%286.9%--153
$80.00Aug 10Sep 18273.7%71.6%282.2%785.5K
$81.00Aug 10Aug 28258.0%74.0%248.6%4827
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Sep 11354.1%72.4%389.1%16297
$117.00Aug 10Aug 28326.0%77.0%323.5%118
$80.00Aug 10Sep 18273.7%71.6%282.2%57521.9K
$81.00Aug 10Sep 11258.0%70.5%265.9%67190
$82.00Aug 10Sep 11242.4%71.9%237.2%19478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 361 found (best R:R 19.00, avg 2.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$115.00Aug 17$0.10$1.90$0.1019.00$113.10
$107.00$108.00Aug 14$0.11$0.89$0.118.09$107.11
$110.00$111.00Aug 19$0.11$0.89$0.118.09$110.11
$114.00$115.00Aug 19$0.11$0.89$0.118.09$114.11
$115.00$116.00Aug 19$0.11$0.89$0.118.09$115.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$80.00Aug 19$0.12$1.88$0.1215.67$81.88
$82.00$80.00Aug 17$0.14$1.86$0.1413.29$81.86
$82.00$80.00Aug 21$0.16$1.84$0.1611.50$81.84
$84.00$82.00Aug 19$0.17$1.83$0.1710.76$83.83
$85.00$84.00Aug 19$0.11$0.89$0.118.09$84.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 484 found (best R:R 40.67, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 17$4.88$4.88$0.1240.67$84.88
$80.00$84.00Aug 12$3.90$3.90$0.1039.00$83.90
$86.00$88.00Aug 12$1.85$1.85$0.1512.33$87.85
$86.00$87.00Aug 10$0.88$0.88$0.127.33$86.88
$87.00$88.00Aug 14$0.88$0.88$0.127.33$87.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$111.00Aug 17$3.83$3.83$0.1722.53$111.17
$109.00$107.00Aug 17$1.85$1.85$0.1512.33$107.15
$113.00$110.00Aug 10$2.75$2.75$0.2511.00$110.25
$117.00$115.00Aug 10$1.78$1.78$0.228.09$115.22
$104.00$103.00Aug 12$0.88$0.88$0.127.33$103.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $0.90, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$111.00Aug 10Aug 12$0.06231.9%90.1%
$83.00Aug 10Aug 14$0.07226.9%87.3%
$89.00Aug 10Aug 12$0.08135.9%82.8%
$110.00Aug 10Aug 12$0.11172.5%88.0%
$88.00Aug 10Aug 12$0.12150.9%83.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Aug 10Aug 12$0.05136.8%87.0%
$86.00Aug 10Aug 12$0.06181.1%84.8%
$110.00Aug 10Aug 12$0.07172.4%88.0%
$114.00Aug 10Aug 12$0.07217.5%91.9%
$87.00Aug 10Aug 12$0.09166.0%83.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 292 found (cheapest 1.94% of stock, avg 13.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$98.00Aug 10$0.73$1.16$1.89$96.11$99.891.94%
$97.00Aug 10$1.23$0.67$1.90$95.10$98.901.95%
$99.00Aug 10$0.39$1.82$2.21$96.79$101.212.26%
$96.00Aug 10$1.92$0.36$2.28$93.72$98.282.34%
$100.00Aug 10$0.20$2.61$2.81$97.19$102.812.88%
$95.00Aug 10$2.75$0.17$2.92$92.08$97.922.99%
$101.00Aug 10$0.11$3.63$3.74$97.26$104.743.83%
$94.00Aug 10$3.85$0.09$3.94$90.06$97.944.04%
$102.00Aug 10$0.06$4.47$4.53$97.47$106.534.64%
$93.00Aug 10$4.82$0.04$4.86$88.14$97.864.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.20% of stock, avg 8.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$101.00$94.00Aug 10$0.11$0.09$0.20$93.80$101.20
$101.00$95.00Aug 10$0.11$0.17$0.28$94.72$101.28
$100.00$94.00Aug 10$0.20$0.09$0.29$93.71$100.29
$100.00$95.00Aug 10$0.20$0.17$0.37$94.63$100.37
$101.00$96.00Aug 10$0.11$0.36$0.47$95.53$101.47
$99.00$94.00Aug 10$0.39$0.09$0.48$93.52$99.48
$99.00$95.00Aug 10$0.39$0.17$0.56$94.44$99.56
$100.00$96.00Aug 10$0.20$0.36$0.56$95.44$100.56
$99.00$96.00Aug 10$0.39$0.36$0.75$95.25$99.75
$101.00$97.00Aug 10$0.11$0.67$0.78$96.22$101.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 324 found (best R:R 19.83, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9598/100Sep 18$2.38$0.1219.83$92.62$99.88
87/8890/92Aug 17$1.90$0.1019.00$86.10$91.90
80/8290/92Aug 17$1.89$0.1117.18$80.11$91.89
85/8690/92Aug 17$1.88$0.1215.67$84.12$91.88
88/8990/92Aug 17$1.88$0.1215.67$87.12$91.88
80/8285/88Sep 18$2.27$0.239.87$80.23$87.27
83/8488/89Aug 21$0.90$0.109.00$83.10$88.90
84/8588/89Aug 21$0.90$0.109.00$84.10$88.90
80/8188/89Aug 28$0.90$0.109.00$80.10$88.90
79/8087/88Sep 4$0.90$0.109.00$79.10$87.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 195 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.10$2.4024.00
$92.50$95.00$97.50Sep 18$0.11$2.3921.73
$93.00$94.00$95.00Aug 12$0.05$0.9519.00
$97.00$98.00$99.00Aug 12$0.05$0.9519.00
$100.00$101.00$102.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 24$0.11$4.8944.45
$87.50$90.00$92.50Sep 18$0.06$2.4440.67
$80.00$82.00$84.00Aug 19$0.05$1.9539.00
$80.00$82.50$85.00Sep 18$0.08$2.4230.25
$92.50$95.00$97.50Sep 18$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 found (best net $-0.25, 118 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 24-$0.67$4.33
$95.00$100.001:2Aug 24-$2.32$2.68
$110.00$115.001:2Sep 18-$2.77$2.23
$115.00$117.001:2Aug 17-$0.14$1.86
$113.00$115.001:2Aug 17-$0.20$1.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 24-$0.25$4.75
$85.00$82.001:2Aug 17-$0.17$2.83
$100.00$95.001:2Aug 24-$2.18$2.82
$82.00$80.001:2Aug 19-$0.14$1.86
$84.00$82.001:2Aug 19-$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 8.35%, avg 2.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$8.150.512.5%8.35%10.83%56927.9K
$98.00Sep 11$8.000.540.4%8.20%8.63%2937
$99.00Sep 11$7.600.521.5%7.79%9.24%930
$98.00Sep 4$7.250.530.4%7.43%7.86%3642
$100.00Sep 11$7.100.502.5%7.28%9.76%11160
$99.00Sep 4$6.850.511.5%7.02%8.48%4127
$101.00Sep 11$6.800.493.5%6.97%10.47%14249
$100.00Sep 4$6.350.492.5%6.51%8.99%761.1K
$105.00Sep 18$6.350.437.6%6.51%14.11%5885.5K
$102.00Sep 11$6.250.474.5%6.41%10.93%1180

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 123,148
Total Puts 126,642
Put/Call Ratio 1.03
Net Difference -3,494

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