Tour v500
INTC
INTEL CORP
$97.05 -4.53%
(8/10 10:20) ◀
|
Monday, August 10, 2026 (10:25am)
January 2026
|
▶ (8/10 10:30)
◀ 8/10 10:25 ▶

Option Volume

Detail
ℹ
Current (08/10 10:25am) 260,055
Calls: 127,663 (49%)
Puts: 132,392 (51%)
Prior (07/24) 412,300
Calls: 243,506 (59%)
Puts: 168,794 (41%)
Current vs Prior -36.93%
Calls: -47.57% (Calls)
Puts: -21.57% (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 -66.42%
Calls: -75.50%
Puts: -47.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10 10:25am) $64.86M
Calls: $35.71M (55%)
Puts: $29.15M (45%)
Prior (07/24) $112.30M
Calls: $66.12M (59%)
Puts: $46.18M (41%)
Current vs Prior -42.24%
Calls: -45.98%
Puts: -36.89%
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 -84.13%
Calls: -88.60%
Puts: -69.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 10:25am) 1.04
Prior (07/24) 0.69
Current vs Prior +49.61%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +105.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10 10:25am) 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% | 5.62%7.43% | 10.56%8.40% | 20.06%
Prior 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs Prior -41.35% | -14.93%+580.33% | +26.16%-9.48% | -10.01%
Prior 7-Day Avg 5.32% | 7.50%4.94% | 10.74%13.21% | 24.42%
Current vs 7-Day Avg -53.91% | -25.08%+50.40% | -1.65%-36.43% | -17.85%
Prior 7-Day Eod 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs 7-Day Eod -41.35% | -14.93%+580.33% | +26.16%-9.48% | -10.01%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.92% | 3.67%
Calls: 4.35% | 3.60%
Puts: 5.48% | 3.73%
Prior 11.25% | 11.91%
Calls: 5.02% | 13.31%
Puts: 17.48% | 10.51%
Current vs Prior -56.27% | -69.19%
Prior 7-Day Avg 7.80% | 9.49%
Calls: 7.77% | 10.86%
Puts: 7.84% | 8.12%
Current vs 7-Day Avg -36.96% | -61.33%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.04. P/C ratio rising 50% - 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
10:25BULLISHNEUTRALMIXED
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 395 of results (avg 6.0%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 101.501.53$1.522.0%1.0K0.72257
$90.00Aug 147.858.05$7.952.5%1770.822.3K
$110.00Aug 140.380.39$0.392.6%1.5K0.1013.8K
$100.00Aug 213.803.90$3.852.6%1.8K0.4417.4K
$105.00Aug 212.262.32$2.292.6%1.3K0.3012.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1813.6013.85$13.731.8%170.588.3K
$100.00Aug 145.005.10$5.052.0%1.1K0.612.7K
$110.00Sep 1817.0517.45$17.252.3%260.6518.3K
$115.00Sep 1820.8021.40$21.102.8%20.712.3K
$95.00Aug 285.055.20$5.132.9%890.411.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 100.060.07$0.0714.3%2.5K0.073.0K
$110.00Aug 120.100.12$0.1118.2%5.6K0.04925
$109.00Aug 120.120.14$0.1315.4%1110.0573
$100.00Aug 100.130.14$0.147.1%13.8K0.132.1K
$113.00Aug 140.220.26$0.2416.7%810.06867
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 140.050.06$0.0616.7%90.021.6K
$80.00Aug 140.070.08$0.0812.5%2410.023.9K
$94.00Aug 100.100.11$0.119.1%3.2K0.081.1K
$82.00Aug 140.110.13$0.1216.7%920.031.5K
$83.00Aug 140.140.17$0.1618.8%580.04454

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 292 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 1418.8019.75$19.274.9%41.0083
$79.00Aug 1417.9518.75$18.354.4%41.001
$80.00Aug 1416.8017.75$17.275.5%--1.00264
$81.00Aug 1416.0016.80$16.404.9%21.004
$80.00Aug 1016.9517.55$17.253.5%551.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 105.256.05$5.6514.2%731.00110
$104.00Aug 106.157.05$6.6013.6%491.0078
$105.00Aug 107.108.30$7.7015.6%311.0047
$106.00Aug 107.209.40$8.3026.5%51.008
$107.00Aug 109.2010.15$9.689.8%21.007

Most actively traded options today. High liquidity = easy entry/exit. 563 active (total vol 190.6K, top 13.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 100.130.14$0.147.1%13.8K0.132.1K
$110.00Aug 211.301.35$1.333.8%11.1K0.2033.2K
$99.00Aug 100.250.27$0.267.7%9.2K0.23522
$110.00Aug 120.100.12$0.1118.2%5.6K0.04925
$98.00Aug 100.500.52$0.513.9%5.0K0.38398
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 100.200.24$0.2218.2%9.5K0.164.1K
$96.00Aug 100.430.50$0.4714.9%8.7K0.28504
$97.00Aug 100.860.90$0.884.5%8.1K0.45369
$95.00Aug 213.854.00$3.933.8%3.9K0.4013.2K
$94.00Aug 100.100.11$0.119.1%3.2K0.081.1K

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 108.2%, max 391.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Aug 28353.1%75.4%368.3%13054
$116.00Aug 10Sep 11297.5%75.4%294.8%--153
$80.00Aug 10Sep 18272.7%71.5%281.5%805.5K
$78.00Aug 10Aug 14327.1%93.8%248.9%13585
$81.00Aug 10Aug 28256.9%74.3%245.6%5027
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Sep 11353.1%71.9%391.1%16297
$78.00Aug 10Sep 11327.1%71.2%359.3%35283
$80.00Aug 10Sep 18272.7%71.5%281.4%59721.9K
$81.00Aug 10Sep 11256.9%70.6%264.0%70190
$82.00Aug 10Sep 11241.2%70.9%240.4%69478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 370 found (best R:R 13.29, avg 2.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$114.00Aug 19$0.10$0.90$0.109.00$113.10
$112.00$113.00Aug 21$0.10$0.90$0.109.00$112.10
$109.00$110.00Aug 17$0.11$0.89$0.118.09$109.11
$111.00$112.00Aug 19$0.11$0.89$0.118.09$111.11
$99.00$100.00Aug 10$0.12$0.88$0.127.33$99.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$80.00Aug 17$0.14$1.86$0.1413.29$81.86
$82.00$80.00Aug 21$0.15$1.85$0.1512.33$81.85
$86.00$85.00Aug 17$0.10$0.90$0.109.00$85.90
$95.00$94.00Aug 10$0.11$0.89$0.118.09$94.89
$91.00$90.00Aug 12$0.11$0.89$0.118.09$90.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 475 found (best R:R 19.00, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 17$4.69$4.69$0.3115.13$84.69
$85.00$86.00Aug 14$0.88$0.88$0.127.33$85.88
$85.00$90.00Aug 17$4.40$4.40$0.607.33$89.40
$80.00$81.00Aug 14$0.87$0.87$0.136.69$80.87
$80.00$82.00Aug 21$1.72$1.72$0.286.14$81.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$111.00Aug 17$3.80$3.80$0.2019.00$111.20
$112.00$111.00Aug 21$0.90$0.90$0.109.00$111.10
$113.00$110.00Aug 10$2.68$2.68$0.328.37$110.32
$104.00$103.00Aug 12$0.87$0.87$0.136.69$103.13
$106.00$105.00Aug 12$0.87$0.87$0.136.69$105.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $0.90, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$111.00Aug 10Aug 12$0.08188.3%90.6%
$110.00Aug 10Aug 12$0.10176.7%88.6%
$83.00Aug 10Aug 14$0.12225.6%86.7%
$109.00Aug 10Aug 12$0.12165.0%87.3%
$80.00Aug 10Aug 12$0.15272.7%96.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Aug 10Aug 12$0.07179.3%84.7%
$116.00Aug 14Aug 21$0.1090.5%78.6%
$87.00Aug 10Aug 12$0.11164.1%83.7%
$107.00Aug 10Aug 12$0.14140.9%86.9%
$88.00Aug 10Aug 12$0.16148.9%82.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 289 found (cheapest 1.85% of stock, avg 13.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Aug 10$0.92$0.88$1.80$95.20$98.801.85%
$98.00Aug 10$0.51$1.46$1.97$96.03$99.972.03%
$96.00Aug 10$1.52$0.47$1.99$94.01$97.992.05%
$99.00Aug 10$0.26$2.21$2.47$96.53$101.472.55%
$95.00Aug 10$2.29$0.22$2.51$92.49$97.512.59%
$100.00Aug 10$0.14$2.96$3.10$96.90$103.103.19%
$94.00Aug 10$3.43$0.11$3.54$90.46$97.543.65%
$101.00Aug 10$0.07$3.88$3.95$97.05$104.954.07%
$93.00Aug 10$4.40$0.05$4.45$88.55$97.454.59%
$97.00Aug 12$2.50$2.38$4.88$92.12$101.885.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.19% of stock, avg 8.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$101.00$94.00Aug 10$0.07$0.11$0.18$93.82$101.18
$100.00$94.00Aug 10$0.14$0.11$0.25$93.75$100.25
$101.00$95.00Aug 10$0.07$0.22$0.29$94.71$101.29
$100.00$95.00Aug 10$0.14$0.22$0.36$94.64$100.36
$99.00$94.00Aug 10$0.26$0.11$0.37$93.63$99.37
$99.00$95.00Aug 10$0.26$0.22$0.48$94.52$99.48
$101.00$96.00Aug 10$0.07$0.47$0.54$95.46$101.54
$100.00$96.00Aug 10$0.14$0.47$0.61$95.39$100.61
$98.00$94.00Aug 10$0.51$0.11$0.62$93.38$98.62
$98.00$95.00Aug 10$0.51$0.22$0.73$94.27$98.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 358 found (best R:R 11.50, avg credit $1.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8285/88Sep 18$2.30$0.2011.50$80.20$87.30
92/9598/100Sep 18$2.30$0.2011.50$92.70$99.80
82/8588/90Sep 18$2.29$0.2110.90$82.71$89.79
88/9092/95Sep 18$2.28$0.2210.36$87.72$94.78
80/8285/90Aug 17$4.54$0.469.87$77.46$89.54
88/8992/93Aug 17$0.90$0.109.00$88.10$92.90
93/9496/97Aug 17$0.90$0.109.00$93.10$96.90
92/9395/96Aug 19$0.90$0.109.00$92.10$95.90
80/8184/85Aug 28$0.90$0.109.00$80.10$84.90
84/8590/91Sep 4$0.90$0.109.00$84.10$90.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 191 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.05$2.4549.00
$82.50$85.00$87.50Sep 18$0.07$2.4334.71
$90.00$92.50$95.00Sep 18$0.10$2.4024.00
$80.00$82.50$85.00Sep 18$0.12$2.3819.83
$94.00$95.00$96.00Aug 12$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.06$2.4440.67
$87.50$90.00$92.50Sep 18$0.09$2.4126.78
$95.00$97.50$100.00Sep 18$0.11$2.3921.73
$80.00$82.50$85.00Sep 18$0.12$2.3819.83
$92.50$95.00$97.50Sep 18$0.12$2.3819.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 123 found (best net $-0.13, 121 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 24-$0.74$4.26
$95.00$100.001:2Aug 24-$2.23$2.77
$110.00$115.001:2Sep 18-$2.68$2.32
$113.00$115.001:2Aug 17-$0.21$1.79
$105.00$110.001:2Sep 18-$3.46$1.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 24-$0.13$4.87
$100.00$95.001:2Aug 24-$2.36$2.64
$80.00$78.001:2Aug 17-$0.08$1.92
$84.00$82.001:2Aug 17-$0.19$1.81
$82.00$80.001:2Aug 19-$0.24$1.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 9.38%, avg 2.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Sep 18$9.100.550.5%9.38%9.84%511.5K
$100.00Sep 18$8.000.513.0%8.24%11.28%58027.9K
$98.00Sep 11$7.800.541.0%8.04%9.02%3037
$99.00Sep 11$7.350.522.0%7.57%9.58%930
$98.00Sep 4$7.050.531.0%7.26%8.24%3642
$100.00Sep 11$7.000.503.0%7.21%10.25%11160
$99.00Sep 4$6.600.512.0%6.80%8.81%6127
$101.00Sep 11$6.600.484.1%6.80%10.87%19249
$100.00Sep 4$6.200.493.0%6.39%9.43%811.1K
$102.00Sep 11$6.200.475.1%6.39%11.49%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 127,663
Total Puts 132,392
Put/Call Ratio 1.04
Net Difference -4,729

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