Tour v500
INTC
INTEL CORP
$99.68 -1.94%
(8/10 12:00) ◀
|
Monday, August 10, 2026 (1:00pm)
January 2026
|
▶ (8/10 14:00)
◀ 8/10 13:00 ▶

Option Volume

Detail
ℹ
Current (08/10 1:00pm) 549,179
Calls: 297,124 (54%)
Puts: 252,055 (46%)
Prior (08/07) 444,671
Calls: 303,005 (68%)
Puts: 141,666 (32%)
Current vs Prior +23.50%
Calls: -1.94% (Calls)
Puts: +77.92% (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 -29.08%
Calls: -42.98%
Puts: -0.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 1:00pm) $195.00M
Calls: $141.53M (73%)
Puts: $53.47M (27%)
Prior (08/07) $188.16M
Calls: $135.55M (72%)
Puts: $52.62M (28%)
Current vs Prior +3.63%
Calls: +4.42%
Puts: +1.62%
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 -52.29%
Calls: -54.81%
Puts: -44.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 1:00pm) 0.85
Prior (08/07) 0.47
Current vs Prior +81.44%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +67.77%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10 1:00pm) 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 1.85% | 5.04%7.08% | 10.58%8.11% | 19.86%
Prior 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs Prior -55.85% | -23.71%+548.60% | +26.42%-12.62% | -10.89%
Prior 7-Day Avg 5.32% | 7.50%4.94% | 10.74%13.21% | 24.42%
Current vs 7-Day Avg -65.31% | -32.81%+43.38% | -1.45%-38.64% | -18.67%
Prior 7-Day Eod 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs 7-Day Eod -55.85% | -23.71%+548.60% | +26.42%-12.62% | -10.89%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.43% | 4.22%
Calls: 5.88% | 3.08%
Puts: 10.98% | 5.37%
Prior 11.25% | 11.91%
Calls: 5.02% | 13.31%
Puts: 17.48% | 10.51%
Current vs Prior -25.07% | -64.57%
Prior 7-Day Avg 7.80% | 9.49%
Calls: 7.77% | 10.86%
Puts: 7.84% | 8.12%
Current vs 7-Day Avg +8.02% | -55.54%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($141.53M). P/C ratio rising 81% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
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
13:00BULLISHBULLISHBULLISH
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 335 of results (avg 6.3%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 143.103.15$3.131.6%5.3K0.504.8K
$95.00Sep 1811.7011.95$11.832.1%2590.639.9K
$92.50Sep 1813.0513.35$13.202.3%200.673.0K
$100.00Aug 122.082.13$2.112.4%4.4K0.49703
$86.00Aug 2114.3514.70$14.522.4%70.88344
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1819.0519.45$19.252.1%160.682.3K
$110.00Sep 1815.3515.75$15.552.6%730.6118.3K
$97.00Aug 142.012.07$2.042.9%1.5K0.352.0K
$100.00Sep 189.109.40$9.253.2%3720.4616.3K
$105.00Sep 1812.0012.40$12.203.3%530.548.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.56, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 100.060.07$0.0714.3%5.2K0.091.1K
$110.00Aug 120.120.13$0.137.7%6.1K0.05925
$101.00Aug 100.160.18$0.1711.8%12.3K0.203.0K
$115.00Aug 140.170.20$0.1915.8%2.7K0.053.8K
$113.00Aug 140.270.32$0.3016.7%2910.08867
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 100.140.16$0.1513.3%14.4K0.161.6K
$86.00Aug 140.150.17$0.1612.5%5170.04418
$87.00Aug 140.190.23$0.2119.0%1.3K0.06989
$88.00Aug 140.240.29$0.2718.5%5020.071.7K
$89.00Aug 140.320.37$0.3514.3%6920.09927

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 317 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 1019.0520.50$19.777.3%571.008
$81.00Aug 1018.2519.50$18.886.6%561.008
$82.00Aug 1017.0018.50$17.758.5%161.003
$83.00Aug 1016.1517.50$16.838.0%301.00321
$84.00Aug 1014.8516.50$15.6810.5%231.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 1015.6517.15$16.409.1%251.00--
$111.00Aug 1010.6012.15$11.3813.6%31.002
$113.00Aug 1012.5514.20$13.3812.3%101.00--
$114.00Aug 1013.6015.15$14.3810.8%181.00--
$115.00Aug 1014.6016.10$15.359.8%191.00--

Most actively traded options today. High liquidity = easy entry/exit. 645 active (total vol 397.2K, top 34.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 100.450.48$0.476.4%34.0K0.412.1K
$99.00Aug 100.991.05$1.025.9%19.5K0.66522
$105.00Aug 120.550.58$0.565.4%18.1K0.191.4K
$110.00Aug 211.671.79$1.736.9%15.5K0.2433.2K
$98.00Aug 101.761.84$1.804.4%13.9K0.84398
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 100.050.07$0.0633.3%18.5K0.07369
$98.00Aug 100.140.16$0.1513.3%14.4K0.161.6K
$95.00Aug 100.000.01$0.01100.0%13.7K0.014.1K
$96.00Aug 100.020.03$0.0333.3%13.4K0.03504
$85.00Aug 210.610.65$0.636.3%6.0K0.108.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 180.8%, max 493.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Aug 10Sep 11429.4%72.4%493.4%5166
$80.00Aug 10Sep 18405.8%71.1%470.7%1895.5K
$118.00Aug 10Sep 11412.1%73.7%459.1%1073
$117.00Aug 10Sep 11394.5%74.0%433.4%4365
$82.00Aug 10Sep 11363.8%68.9%428.1%174
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 10Sep 18405.8%71.1%470.7%91921.9K
$119.00Aug 10Sep 4429.4%75.3%470.2%1553
$81.00Aug 10Sep 11384.7%69.3%454.8%94190
$118.00Aug 10Aug 28412.1%75.9%442.9%941
$82.00Aug 10Sep 11363.8%68.9%428.1%141478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 340 found (best R:R 15.67, avg 2.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$117.00Aug 17$0.13$1.87$0.1314.38$115.13
$101.00$102.00Aug 10$0.10$0.90$0.109.00$101.10
$114.00$115.00Sep 11$0.10$0.90$0.109.00$114.10
$110.00$111.00Aug 14$0.11$0.89$0.118.09$110.11
$111.00$112.00Aug 17$0.11$0.89$0.118.09$111.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$80.00Aug 21$0.12$1.88$0.1215.67$81.88
$93.00$92.00Aug 12$0.11$0.89$0.118.09$92.89
$89.00$88.00Aug 17$0.11$0.89$0.118.09$88.89
$91.00$90.00Aug 17$0.11$0.89$0.118.09$90.89
$82.00$81.00Aug 28$0.11$0.89$0.118.09$81.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 473 found (best R:R 15.00, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$89.00Aug 17$3.75$3.75$0.2515.00$88.75
$80.00$82.00Aug 21$1.87$1.87$0.1314.38$81.87
$80.00$81.00Aug 10$0.89$0.89$0.118.09$80.89
$86.00$87.00Aug 21$0.89$0.89$0.118.09$86.89
$85.00$90.00Aug 24$4.42$4.42$0.587.62$89.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$111.00Aug 17$3.72$3.72$0.2813.29$111.28
$115.00$114.00Sep 4$0.90$0.90$0.109.00$114.10
$102.00$101.00Aug 10$0.88$0.88$0.127.33$101.12
$111.00$110.00Aug 17$0.88$0.88$0.127.33$110.12
$119.00$118.00Aug 28$0.88$0.88$0.127.33$118.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $0.88, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$111.00Aug 10Aug 12$0.07210.7%76.8%
$88.00Aug 10Aug 12$0.08241.8%80.0%
$89.00Aug 10Aug 12$0.10221.8%80.4%
$110.00Aug 10Aug 12$0.12194.9%77.9%
$109.00Aug 10Aug 12$0.16178.8%77.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 10Aug 12$0.07221.8%80.4%
$111.00Aug 10Aug 12$0.07210.7%76.8%
$113.00Aug 10Aug 12$0.07241.5%77.9%
$118.00Aug 10Aug 14$0.07412.1%82.7%
$119.00Aug 10Aug 14$0.07429.4%83.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 318 found (cheapest 1.29% of stock, avg 13.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 10$0.47$0.82$1.29$98.71$101.291.29%
$99.00Aug 10$1.02$0.38$1.40$97.60$100.401.40%
$101.00Aug 10$0.17$1.52$1.69$99.31$102.691.70%
$98.00Aug 10$1.80$0.15$1.95$96.05$99.951.96%
$102.00Aug 10$0.07$2.40$2.47$99.53$104.472.48%
$97.00Aug 10$2.70$0.06$2.76$94.24$99.762.77%
$103.00Aug 10$0.03$3.43$3.46$99.54$106.463.47%
$96.00Aug 10$3.75$0.03$3.78$92.22$99.783.79%
$104.00Aug 10$0.03$4.30$4.33$99.67$108.334.34%
$95.00Aug 10$4.47$0.01$4.48$90.52$99.484.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 236 found (cheapest 0.13% of stock, avg 7.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$97.00Aug 10$0.07$0.06$0.13$96.87$102.13
$102.00$98.00Aug 10$0.07$0.15$0.22$97.78$102.22
$101.00$97.00Aug 10$0.17$0.06$0.23$96.77$101.23
$101.00$98.00Aug 10$0.17$0.15$0.32$97.68$101.32
$102.00$99.00Aug 10$0.07$0.38$0.45$98.55$102.45
$100.00$97.00Aug 10$0.47$0.06$0.53$96.47$100.53
$101.00$99.00Aug 10$0.17$0.38$0.55$98.45$101.55
$100.00$98.00Aug 10$0.47$0.15$0.62$97.38$100.62
$100.00$99.00Aug 10$0.47$0.38$0.85$98.15$100.85
$115.00$85.00Aug 24$0.70$0.67$1.37$83.63$116.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 234 found (best R:R 11.50, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8285/88Sep 18$2.30$0.2011.50$80.20$87.30
82/8588/90Sep 18$2.29$0.2110.90$82.71$89.79
92/9598/100Sep 18$2.27$0.239.87$92.73$99.77
90/9295/98Sep 18$2.26$0.249.42$90.24$97.26
94/9597/98Aug 19$0.90$0.109.00$94.10$97.90
94/9599/100Aug 19$0.90$0.109.00$94.10$99.90
82/8386/87Aug 28$0.90$0.109.00$82.10$86.90
83/8487/88Sep 4$0.90$0.109.00$83.10$87.90
85/8688/89Sep 4$0.90$0.109.00$85.10$88.90
88/8990/91Sep 4$0.90$0.109.00$88.10$90.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 187 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.08$2.4230.25
$92.50$95.00$97.50Sep 18$0.09$2.4126.78
$90.00$92.50$95.00Sep 18$0.11$2.3921.73
$95.00$97.50$100.00Sep 18$0.11$2.3921.73
$85.00$87.50$90.00Sep 18$0.12$2.3819.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.06$2.4440.67
$92.50$95.00$97.50Sep 18$0.10$2.4024.00
$80.00$82.50$85.00Sep 18$0.11$2.3921.73
$87.50$90.00$92.50Sep 18$0.11$2.3921.73
$90.00$92.50$95.00Sep 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. 130 found (best net $-0.37, 122 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 24-$0.37$4.63
$100.00$105.001:2Aug 24-$1.01$3.99
$95.00$100.001:2Aug 24-$2.80$2.20
$115.00$117.001:2Aug 17-$0.09$1.91
$110.00$115.001:2Sep 18-$3.10$1.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 24-$1.63$3.37
$105.00$100.001:2Aug 24-$2.54$2.46
$84.00$82.001:2Aug 17-$0.13$1.87
$82.00$80.001:2Aug 21-$0.14$1.86
$82.00$80.001:2Aug 19-$0.17$1.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 9.28%, avg 2.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$9.250.540.3%9.28%9.60%2.2K27.9K
$101.00Sep 11$7.550.511.3%7.57%8.90%39249
$100.00Sep 11$7.350.530.3%7.37%7.69%45160
$100.00Sep 4$7.250.530.3%7.27%7.59%1601.1K
$105.00Sep 18$7.200.465.3%7.22%12.56%1.2K5.5K
$101.00Sep 4$6.800.511.3%6.82%8.15%34198
$102.00Sep 11$6.600.492.3%6.62%8.95%2680
$102.00Sep 4$6.400.492.3%6.42%8.75%10183
$100.00Aug 28$6.200.520.3%6.22%6.54%1.1K2.0K
$103.00Sep 11$6.200.473.3%6.22%9.55%1170

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 297,124
Total Puts 252,055
Put/Call Ratio 0.85
Net Difference 45,069

Prior's Put/Call Breakdown

Total Calls 303,005
Total Puts 141,666
Put/Call Ratio 0.47
Net Difference 161,339

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