Tour v500
INTC
INTEL CORP
$98.29 -3.31%
(8/10 11:00) ◀
|
Monday, August 10, 2026 (12:00pm)
January 2026
|
▶ (8/10 13:00)
◀ 8/10 12:00 ▶

Option Volume

Detail
ℹ
Current (08/10 12:00pm) 424,449
Calls: 218,148 (51%)
Puts: 206,301 (49%)
Prior (08/07) 364,605
Calls: 249,203 (68%)
Puts: 115,402 (32%)
Current vs Prior +16.41%
Calls: -12.46% (Calls)
Puts: +78.77% (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 -45.19%
Calls: -58.13%
Puts: -18.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 12:00pm) $143.73M
Calls: $100.00M (70%)
Puts: $43.73M (30%)
Prior (08/07) $155.93M
Calls: $119.85M (77%)
Puts: $36.07M (23%)
Current vs Prior -7.82%
Calls: -16.56%
Puts: +21.23%
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 -64.84%
Calls: -68.08%
Puts: -54.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 12:00pm) 0.95
Prior (08/07) 0.46
Current vs Prior +104.22%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +87.03%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10 12:00pm) 5,469,221
Calls: 2,722,349 (50%)
Puts: 2,746,872 (50%)
Prior (08/07) 5,722,103
Calls: 2,873,469 (50%)
Puts: 2,848,634 (50%)
Current vs Prior -4.42%
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 1.86% | 5.05%7.05% | 10.51%7.89% | 19.81%
Prior 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs Prior -55.47% | -23.55%+545.66% | +25.54%-14.90% | -11.14%
Prior 7-Day Avg 5.32% | 7.50%4.94% | 10.74%13.21% | 24.42%
Current vs 7-Day Avg -65.01% | -32.68%+42.73% | -2.14%-40.24% | -18.89%
Prior 7-Day Eod 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs 7-Day Eod -55.47% | -23.55%+545.66% | +25.54%-14.90% | -11.14%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.22% | 6.00%
Calls: 5.33% | 5.08%
Puts: 11.11% | 6.92%
Prior 11.25% | 11.91%
Calls: 5.02% | 13.31%
Puts: 17.48% | 10.51%
Current vs Prior -26.93% | -49.62%
Prior 7-Day Avg 7.80% | 9.49%
Calls: 7.77% | 10.86%
Puts: 7.84% | 8.12%
Current vs 7-Day Avg +5.33% | -36.79%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($100.00M). P/C ratio rising 104% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
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
12:00BULLISHNEUTRALBULLISH
11:00BULLISHNEUTRALBULLISH
10:35BULLISHNEUTRALMIXED
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 445 of results (avg 6.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 141.261.28$1.271.6%7490.266.3K
$100.00Sep 46.706.85$6.782.2%1100.501.1K
$90.00Sep 1813.5513.90$13.732.5%900.695.5K
$95.00Sep 1810.7511.05$10.902.8%1790.619.9K
$92.50Sep 1812.1012.45$12.272.9%130.653.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.002.03$2.011.5%7480.1521.6K
$115.00Aug 1016.5516.85$16.701.8%151.00--
$110.00Sep 1816.1516.50$16.332.1%460.6418.3K
$92.00Aug 140.890.91$0.902.2%6870.20512
$100.00Aug 215.705.85$5.782.6%2330.5325.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 100.060.07$0.0714.3%3.5K0.083.0K
$115.00Aug 140.130.15$0.1414.3%2.6K0.043.8K
$100.00Aug 100.140.16$0.1513.3%20.9K0.162.1K
$108.00Aug 120.150.17$0.1612.5%5710.06249
$114.00Aug 140.170.19$0.1811.1%2.2K0.052.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 100.050.06$0.0616.7%11.5K0.08504
$81.00Aug 140.050.06$0.0616.7%4250.02863
$82.00Aug 140.060.07$0.0714.3%2110.021.5K
$89.00Aug 120.110.12$0.128.3%2420.05314
$97.00Aug 100.150.16$0.166.3%17.3K0.20369

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 308 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 1018.6519.55$19.104.7%1301.0044
$80.00Aug 1017.6518.55$18.105.0%551.008
$81.00Aug 1016.6517.70$17.176.1%541.008
$82.00Aug 1015.6516.55$16.105.6%161.003
$83.00Aug 1014.6015.55$15.086.3%251.00321
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 1212.4013.50$12.958.5%21.0010
$112.00Aug 1213.4014.45$13.937.5%21.0010
$113.00Aug 1213.9515.50$14.7310.5%--1.0021
$114.00Aug 1215.4016.45$15.936.6%--1.0021
$115.00Aug 1216.3017.55$16.937.4%11.004

Most actively traded options today. High liquidity = easy entry/exit. 616 active (total vol 303.5K, top 20.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 100.140.16$0.1513.3%20.9K0.162.1K
$105.00Aug 120.390.41$0.405.0%17.5K0.141.4K
$99.00Aug 100.340.35$0.352.9%13.7K0.32522
$110.00Aug 211.391.45$1.424.2%12.3K0.2133.2K
$98.00Aug 100.730.77$0.755.3%11.0K0.57398
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 100.150.16$0.166.3%17.3K0.20369
$95.00Aug 100.020.03$0.0333.3%12.5K0.044.1K
$96.00Aug 100.050.06$0.0616.7%11.5K0.08504
$98.00Aug 100.450.49$0.478.5%9.7K0.431.6K
$85.00Aug 210.700.75$0.736.8%5.4K0.118.3K

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 143.2%, max 511.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Aug 28430.6%73.6%484.9%13054
$117.00Aug 10Sep 11370.7%73.2%406.8%4365
$80.00Aug 10Sep 18334.3%70.0%377.7%1815.5K
$81.00Aug 10Aug 28315.8%72.6%335.0%5427
$82.00Aug 10Sep 11297.5%69.5%327.9%174
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Sep 11430.6%70.5%511.1%29297
$117.00Aug 10Aug 28370.7%75.0%394.4%1318
$80.00Aug 10Sep 18334.3%70.0%377.7%77221.9K
$81.00Aug 10Sep 11315.8%70.2%350.1%92190
$82.00Aug 10Sep 11297.5%69.5%327.9%90478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 351 found (best R:R 13.29, avg 2.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$108.00$109.00Aug 14$0.11$0.89$0.118.09$108.11
$109.00$110.00Aug 14$0.11$0.89$0.118.09$109.11
$115.00$116.00Aug 21$0.11$0.89$0.118.09$115.11
$114.00$115.00Sep 11$0.11$0.89$0.118.09$114.11
$116.00$117.00Aug 28$0.12$0.88$0.127.33$116.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$80.00Aug 21$0.14$1.86$0.1413.29$81.86
$97.00$96.00Aug 10$0.10$0.90$0.109.00$96.90
$84.00$83.00Aug 19$0.10$0.90$0.109.00$83.90
$92.00$91.00Aug 12$0.11$0.89$0.118.09$91.89
$85.00$84.00Aug 21$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. 470 found (best R:R 26.78, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 17$4.82$4.82$0.1826.78$84.82
$85.00$89.00Aug 17$3.63$3.63$0.379.81$88.63
$83.00$84.00Aug 14$0.88$0.88$0.127.33$83.88
$85.00$86.00Aug 14$0.88$0.88$0.127.33$85.88
$86.00$87.00Aug 21$0.88$0.88$0.127.33$86.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$111.00Aug 17$3.78$3.78$0.2217.18$111.22
$112.00$110.00Sep 11$1.85$1.85$0.1512.33$110.15
$115.00$110.00Aug 19$4.58$4.58$0.4210.90$110.42
$106.00$105.00Aug 12$0.90$0.90$0.109.00$105.10
$108.00$107.00Aug 21$0.90$0.90$0.109.00$107.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $0.85, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 10Aug 12$0.05261.2%80.1%
$85.00Aug 10Aug 12$0.05243.2%83.7%
$88.00Aug 10Aug 12$0.05190.0%79.2%
$110.00Aug 10Aug 12$0.08191.9%79.9%
$109.00Aug 10Aug 12$0.11191.6%79.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 10Aug 12$0.07190.0%79.2%
$109.00Aug 10Aug 12$0.07191.6%79.0%
$89.00Aug 10Aug 12$0.11172.4%77.7%
$117.00Aug 10Aug 12$0.13370.7%93.7%
$90.00Aug 10Aug 12$0.16154.8%76.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 307 found (cheapest 1.24% of stock, avg 13.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$98.00Aug 10$0.75$0.47$1.22$96.78$99.221.24%
$99.00Aug 10$0.35$1.08$1.43$97.57$100.431.45%
$97.00Aug 10$1.43$0.16$1.59$95.41$98.591.62%
$100.00Aug 10$0.15$1.89$2.04$97.96$102.042.08%
$96.00Aug 10$2.37$0.06$2.43$93.57$98.432.47%
$101.00Aug 10$0.07$2.81$2.88$98.12$103.882.93%
$95.00Aug 10$3.28$0.03$3.31$91.69$98.313.37%
$102.00Aug 10$0.03$3.70$3.73$98.27$105.733.79%
$94.00Aug 10$4.33$0.02$4.35$89.65$98.354.43%
$98.00Aug 12$2.36$2.08$4.44$93.56$102.444.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 236 found (cheapest 0.13% of stock, avg 7.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$101.00$96.00Aug 10$0.07$0.06$0.13$95.87$101.13
$100.00$96.00Aug 10$0.15$0.06$0.21$95.79$100.21
$101.00$97.00Aug 10$0.07$0.16$0.23$96.77$101.23
$100.00$97.00Aug 10$0.15$0.16$0.31$96.69$100.31
$99.00$96.00Aug 10$0.35$0.06$0.41$95.59$99.41
$99.00$97.00Aug 10$0.35$0.16$0.51$96.49$99.51
$101.00$98.00Aug 10$0.07$0.47$0.54$97.46$101.54
$100.00$98.00Aug 10$0.15$0.47$0.62$97.38$100.62
$99.00$98.00Aug 10$0.35$0.47$0.82$97.18$99.82
$103.00$94.00Aug 12$0.71$0.68$1.39$92.61$104.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 19.83, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8285/88Sep 18$2.38$0.1219.83$80.12$87.38
92/9598/100Sep 18$2.37$0.1318.23$92.63$99.87
85/8890/92Sep 18$2.26$0.249.42$85.24$92.26
94/9597/98Aug 17$0.90$0.109.00$94.10$97.90
87/8891/92Aug 19$0.90$0.109.00$87.10$91.90
83/8486/87Aug 28$0.90$0.109.00$83.10$86.90
83/8487/88Aug 28$0.90$0.109.00$83.10$87.90
83/8488/89Aug 28$0.90$0.109.00$83.10$88.90
88/9092/95Sep 18$2.24$0.268.62$87.76$94.74
82/8386/87Aug 28$0.89$0.118.09$82.11$86.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 176 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Sep 18$0.09$2.4126.78
$100.00$105.00$110.00Sep 18$0.23$4.7720.74
$104.00$105.00$106.00Aug 12$0.05$0.9519.00
$109.00$110.00$111.00Aug 14$0.05$0.9519.00
$110.00$111.00$112.00Aug 19$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Sep 18$0.05$2.4549.00
$85.00$87.50$90.00Sep 18$0.07$2.4334.71
$95.00$97.50$100.00Sep 18$0.12$2.3819.83
$107.00$108.00$109.00Aug 10$0.05$0.9519.00
$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. 133 found (best net $-0.02, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 24-$0.11$4.89
$100.00$105.001:2Aug 24-$1.66$3.34
$95.00$100.001:2Aug 24-$2.05$2.95
$110.00$115.001:2Sep 18-$2.76$2.24
$115.00$117.001:2Aug 17-$0.14$1.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 24-$0.02$4.98
$100.00$95.001:2Aug 24-$1.15$3.85
$84.00$82.001:2Aug 17-$0.06$1.94
$82.00$80.001:2Aug 17-$0.07$1.93
$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. 149 found (best yield 8.55%, avg 2.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$8.400.521.7%8.55%10.29%1.9K27.9K
$99.00Sep 11$7.500.530.7%7.63%8.35%1430
$100.00Sep 11$7.250.511.7%7.38%9.12%24160
$99.00Sep 4$6.950.530.7%7.07%7.79%12127
$100.00Sep 4$6.700.501.7%6.82%8.56%1101.1K
$101.00Sep 11$6.700.492.8%6.82%9.57%20249
$105.00Sep 18$6.600.446.8%6.71%13.54%9045.5K
$102.00Sep 11$6.350.473.8%6.46%10.24%1780
$101.00Sep 4$6.100.482.8%6.21%8.96%34198
$103.00Sep 11$6.000.464.8%6.10%10.90%470

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 218,148
Total Puts 206,301
Put/Call Ratio 0.95
Net Difference 11,847

Prior's Put/Call Breakdown

Total Calls 249,203
Total Puts 115,402
Put/Call Ratio 0.46
Net Difference 133,801

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