Tour v500
INTC
INTEL CORP
$97.44 -4.15%
(8/10 10:25) ◀
|
Monday, August 10, 2026 (10:30am)
January 2026
|
▶ (8/10 10:35)
◀ 8/10 10:30 ▶

Option Volume

Detail
ℹ
Current (08/10 10:30am) 267,000
Calls: 132,070 (49%)
Puts: 134,930 (51%)
Prior (07/24) 412,300
Calls: 243,506 (59%)
Puts: 168,794 (41%)
Current vs Prior -35.24%
Calls: -45.76% (Calls)
Puts: -20.06% (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 -65.52%
Calls: -74.65%
Puts: -46.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10 10:30am) $67.16M
Calls: $38.33M (57%)
Puts: $28.83M (43%)
Prior (07/24) $112.30M
Calls: $66.12M (59%)
Puts: $46.18M (41%)
Current vs Prior -40.20%
Calls: -42.03%
Puts: -37.57%
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 -83.57%
Calls: -87.76%
Puts: -69.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 10:30am) 1.02
Prior (07/24) 0.69
Current vs Prior +47.39%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +102.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10 10:30am) 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 2.35% | 5.48%7.37% | 10.54%8.39% | 19.97%
Prior 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs Prior -43.79% | -16.98%+574.78% | +25.89%-9.51% | -10.41%
Prior 7-Day Avg 5.32% | 7.50%4.94% | 10.74%13.21% | 24.42%
Current vs 7-Day Avg -55.83% | -26.89%+49.17% | -1.86%-36.45% | -18.22%
Prior 7-Day Eod 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs 7-Day Eod -43.79% | -16.98%+574.78% | +25.89%-9.51% | -10.41%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.70% | 2.81%
Calls: 6.36% | 3.04%
Puts: 5.04% | 2.58%
Prior 11.25% | 11.91%
Calls: 5.02% | 13.31%
Puts: 17.48% | 10.51%
Current vs Prior -49.33% | -76.41%
Prior 7-Day Avg 7.80% | 9.49%
Calls: 7.77% | 10.86%
Puts: 7.84% | 8.12%
Current vs 7-Day Avg -26.96% | -70.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.02. P/C ratio rising 47% - 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
10:30BULLISHNEUTRALMIXED
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 415 of results (avg 5.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 141.651.67$1.661.2%1.2K0.322.2K
$110.00Sep 184.955.05$5.002.0%9600.3544.4K
$100.00Aug 121.381.41$1.402.1%1.9K0.35703
$97.00Sep 118.608.80$8.702.3%130.5524
$95.00Sep 1810.4010.65$10.532.4%1350.599.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1816.9017.20$17.051.8%260.6518.3K
$105.00Sep 1813.4013.65$13.531.8%190.578.3K
$115.00Aug 1017.3017.75$17.522.6%131.00--
$98.00Aug 122.672.74$2.712.6%4130.53156
$97.00Aug 122.152.21$2.182.8%1.3K0.461.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 54 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 100.070.08$0.0812.5%2.6K0.073.0K
$110.00Aug 120.100.12$0.1118.2%5.7K0.04925
$100.00Aug 100.150.16$0.166.3%14.1K0.132.1K
$115.00Aug 140.150.17$0.1612.5%2.3K0.043.8K
$113.00Aug 140.220.26$0.2416.7%810.06867
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 140.050.06$0.0616.7%90.011.6K
$94.00Aug 100.070.08$0.0812.5%3.2K0.071.1K
$80.00Aug 140.070.08$0.0812.5%2470.023.9K
$95.00Aug 100.140.17$0.1618.8%9.8K0.144.1K
$88.00Aug 120.140.17$0.1618.8%4770.06161

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 292 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 1016.9517.90$17.425.5%551.008
$81.00Aug 1015.9516.90$16.425.8%501.008
$82.00Aug 1014.7515.90$15.337.5%121.003
$83.00Aug 1013.9514.70$14.335.2%201.00321
$78.00Aug 1018.9519.90$19.424.9%1311.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 105.105.75$5.4312.0%751.00110
$104.00Aug 106.156.95$6.5512.2%491.0078
$105.00Aug 107.258.20$7.7312.3%311.0047
$106.00Aug 107.459.40$8.4323.1%51.008
$107.00Aug 109.459.80$9.633.6%21.007

Most actively traded options today. High liquidity = easy entry/exit. 572 active (total vol 196.3K, top 14.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 100.150.16$0.166.3%14.1K0.132.1K
$110.00Aug 211.351.40$1.383.6%11.2K0.2033.2K
$99.00Aug 100.310.33$0.326.3%9.2K0.24522
$110.00Aug 120.100.12$0.1118.2%5.7K0.04925
$98.00Aug 100.590.64$0.628.1%5.3K0.39398
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 100.140.17$0.1618.8%9.8K0.144.1K
$96.00Aug 100.330.35$0.345.9%8.8K0.26504
$97.00Aug 100.650.69$0.676.0%8.3K0.43369
$95.00Aug 213.703.85$3.784.0%3.9K0.4013.2K
$94.00Aug 100.070.08$0.0812.5%3.2K0.071.1K

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 107.7%, max 392.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Aug 28357.3%74.9%376.9%13054
$80.00Aug 10Sep 18276.1%71.3%287.4%805.5K
$81.00Aug 10Aug 28260.2%74.2%250.6%5027
$78.00Aug 10Aug 14330.9%94.7%249.5%13585
$82.00Aug 10Sep 11244.3%70.0%249.1%134
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Sep 11357.1%72.6%392.2%16297
$78.00Aug 10Sep 11330.8%71.5%362.5%35283
$80.00Aug 10Sep 18276.1%71.3%287.4%61221.9K
$81.00Aug 10Sep 11260.2%71.6%263.5%73190
$82.00Aug 10Sep 11244.3%70.0%249.1%78478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 357 found (best R:R 19.00, avg 2.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$109.00$110.00Aug 19$0.11$0.89$0.118.09$109.11
$112.00$113.00Aug 19$0.11$0.89$0.118.09$112.11
$112.00$113.00Aug 21$0.11$0.89$0.118.09$112.11
$104.00$105.00Aug 12$0.12$0.88$0.127.33$104.12
$107.00$108.00Aug 14$0.12$0.88$0.127.33$107.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$80.00Aug 19$0.10$1.90$0.1019.00$81.90
$84.00$82.00Aug 17$0.12$1.88$0.1215.67$83.88
$82.00$80.00Aug 21$0.16$1.84$0.1611.50$81.84
$86.00$85.00Aug 17$0.10$0.90$0.109.00$85.90
$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. 482 found (best R:R 32.33, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 17$4.69$4.69$0.3115.13$84.69
$80.00$82.00Aug 21$1.85$1.85$0.1512.33$81.85
$88.00$89.00Aug 10$0.88$0.88$0.127.33$88.88
$95.00$96.00Aug 10$0.88$0.88$0.127.33$95.88
$86.00$87.00Aug 14$0.88$0.88$0.127.33$86.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$111.00Aug 17$3.88$3.88$0.1232.33$111.12
$102.00$101.00Aug 10$0.90$0.90$0.109.00$101.10
$105.00$104.00Aug 12$0.90$0.90$0.109.00$104.10
$114.00$112.00Sep 11$1.78$1.78$0.228.09$112.22
$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. 74 found (avg debit $0.82, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Aug 10Aug 14$0.06330.9%94.7%
$79.00Aug 10Aug 14$0.08357.3%92.6%
$85.00Aug 10Aug 12$0.08197.5%86.2%
$111.00Aug 10Aug 12$0.08188.4%89.9%
$84.00Aug 10Aug 12$0.10213.0%89.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Aug 10Aug 12$0.07182.1%85.4%
$107.00Aug 10Aug 12$0.10140.4%86.2%
$112.00Aug 12Aug 14$0.1087.7%85.7%
$87.00Aug 10Aug 12$0.11166.8%85.2%
$115.00Aug 10Aug 12$0.13233.3%93.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 289 found (cheapest 1.82% of stock, avg 13.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Aug 10$1.10$0.67$1.77$95.23$98.771.82%
$98.00Aug 10$0.62$1.19$1.81$96.19$99.811.86%
$96.00Aug 10$1.76$0.34$2.10$93.90$98.102.16%
$99.00Aug 10$0.32$1.89$2.21$96.79$101.212.27%
$95.00Aug 10$2.64$0.16$2.80$92.20$97.802.87%
$100.00Aug 10$0.16$2.79$2.95$97.05$102.953.03%
$94.00Aug 10$3.48$0.08$3.56$90.44$97.563.65%
$101.00Aug 10$0.08$3.73$3.81$97.19$104.813.91%
$93.00Aug 10$4.63$0.04$4.67$88.33$97.674.79%
$102.00Aug 10$0.04$4.63$4.67$97.33$106.674.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.16% of stock, avg 8.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$101.00$94.00Aug 10$0.08$0.08$0.16$93.84$101.16
$100.00$94.00Aug 10$0.16$0.08$0.24$93.76$100.24
$101.00$95.00Aug 10$0.08$0.16$0.24$94.76$101.24
$100.00$95.00Aug 10$0.16$0.16$0.32$94.68$100.32
$99.00$94.00Aug 10$0.32$0.08$0.40$93.60$99.40
$101.00$96.00Aug 10$0.08$0.34$0.42$95.58$101.42
$99.00$95.00Aug 10$0.32$0.16$0.48$94.52$99.48
$100.00$96.00Aug 10$0.16$0.34$0.50$95.50$100.50
$99.00$96.00Aug 10$0.32$0.34$0.66$95.34$99.66
$98.00$94.00Aug 10$0.62$0.08$0.70$93.30$98.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 348 found (best R:R 16.86, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Sep 18$2.36$0.1416.86$82.64$89.86
90/95100/105Aug 24$4.62$0.3812.16$90.38$104.62
90/9295/98Sep 18$2.28$0.2210.36$90.22$97.28
82/8485/90Aug 17$4.50$0.509.00$79.50$89.50
93/9497/98Aug 17$0.90$0.109.00$93.10$97.90
92/9395/96Aug 19$0.90$0.109.00$92.10$95.90
88/9092/95Sep 18$2.25$0.259.00$87.75$94.75
80/8288/90Sep 18$2.24$0.268.62$80.26$89.74
91/9293/94Aug 12$0.89$0.118.09$91.11$93.89
90/9194/95Aug 17$0.89$0.118.09$90.11$94.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Sep 18$0.07$2.4334.71
$95.00$97.50$100.00Sep 18$0.11$2.3921.73
$92.50$95.00$97.50Sep 18$0.12$2.3819.83
$82.00$83.00$84.00Aug 10$0.05$0.9519.00
$99.00$100.00$101.00Aug 12$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$80.00$82.00Aug 17$0.07$1.9327.57
$82.50$85.00$87.50Sep 18$0.10$2.4024.00
$80.00$82.50$85.00Sep 18$0.12$2.3819.83
$85.00$87.50$90.00Sep 18$0.12$2.3819.83
$95.00$97.50$100.00Sep 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. 126 found (best net $-0.50, 124 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 24-$0.50$4.50
$95.00$100.001:2Aug 24-$2.31$2.69
$110.00$115.001:2Sep 18-$2.66$2.34
$113.00$115.001:2Aug 17-$0.21$1.79
$105.00$110.001:2Sep 18-$3.55$1.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 24-$2.24$2.76
$82.00$80.001:2Aug 17-$0.03$1.97
$80.00$78.001:2Aug 17-$0.08$1.92
$84.00$82.001:2Aug 17-$0.09$1.91
$82.00$80.001:2Aug 19-$0.12$1.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 9.44%, avg 2.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Sep 18$9.200.550.1%9.44%9.50%551.5K
$100.00Sep 18$8.150.512.6%8.36%10.99%60227.9K
$98.00Sep 11$8.000.540.6%8.21%8.78%3037
$99.00Sep 11$7.400.521.6%7.59%9.20%930
$98.00Sep 4$7.200.530.6%7.39%7.96%4842
$100.00Sep 11$7.200.502.6%7.39%10.02%11160
$99.00Sep 4$6.700.511.6%6.88%8.48%6127
$101.00Sep 11$6.600.483.6%6.77%10.43%19249
$100.00Sep 4$6.400.492.6%6.57%9.20%861.1K
$105.00Sep 18$6.350.437.8%6.52%14.28%6035.5K

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 132,070
Total Puts 134,930
Put/Call Ratio 1.02
Net Difference -2,860

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