Tour v500
INTC
INTEL CORP
$97.87 -3.72%
(8/10 13:00) ◀
|
Monday, August 10, 2026 (2:00pm)
January 2026
|
▶ (8/10 15:00)
◀ 8/10 14:00 ▶

Option Volume

Detail
ℹ
Current (08/10 2:00pm) 670,631
Calls: 364,320 (54%)
Puts: 306,311 (46%)
Prior (08/07) 503,670
Calls: 344,555 (68%)
Puts: 159,115 (32%)
Current vs Prior +33.15%
Calls: +5.74% (Calls)
Puts: +92.51% (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 -13.40%
Calls: -30.08%
Puts: +20.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 2:00pm) $211.49M
Calls: $137.83M (65%)
Puts: $73.66M (35%)
Prior (08/07) $209.04M
Calls: $148.32M (71%)
Puts: $60.73M (29%)
Current vs Prior +1.17%
Calls: -7.07%
Puts: +21.31%
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 -48.26%
Calls: -56.00%
Puts: -22.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 2:00pm) 0.84
Prior (08/07) 0.46
Current vs Prior +82.07%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +66.28%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10 2:00pm) 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 1.69% | 5.01%7.03% | 10.17%7.85% | 19.80%
Prior 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs Prior -59.68% | -24.15%+543.75% | +21.44%-15.41% | -11.17%
Prior 7-Day Avg 5.32% | 7.50%4.94% | 10.74%13.21% | 24.42%
Current vs 7-Day Avg -68.32% | -33.21%+42.31% | -5.33%-40.60% | -18.92%
Prior 7-Day Eod 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs 7-Day Eod -59.68% | -24.15%+543.75% | +21.44%-15.41% | -11.17%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.84% | 6.50%
Calls: 13.21% | 6.79%
Puts: 8.47% | 6.22%
Prior 11.25% | 11.91%
Calls: 5.02% | 13.31%
Puts: 17.48% | 10.51%
Current vs Prior -3.64% | -45.42%
Prior 7-Day Avg 7.80% | 9.49%
Calls: 7.77% | 10.86%
Puts: 7.84% | 8.12%
Current vs 7-Day Avg +38.90% | -31.52%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($137.83M). P/C ratio rising 82% - 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
14:00BULLISHBULLISHBULLISH
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 415 of results (avg 6.2%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 188.308.45$8.381.8%2.3K0.5227.9K
$92.50Sep 1811.8512.20$12.022.9%200.653.0K
$80.00Sep 1820.2520.85$20.552.9%1330.845.5K
$90.00Sep 1813.2513.65$13.453.0%1390.695.5K
$105.00Sep 186.356.55$6.453.1%1.3K0.435.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 140.981.00$0.992.0%8810.21512
$99.00Aug 101.251.28$1.272.4%12.2K0.801.1K
$110.00Aug 2113.1013.45$13.272.6%890.8012.1K
$105.00Sep 1812.8513.20$13.022.7%1540.578.3K
$107.00Aug 109.009.25$9.132.7%80.997

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 120.050.06$0.0616.7%2230.03370
$112.00Aug 140.220.25$0.2412.5%2.0K0.072.0K
$111.00Aug 140.270.31$0.2913.8%2630.08718
$105.00Aug 120.300.35$0.3215.6%19.6K0.121.4K
$110.00Aug 140.350.37$0.365.6%5.6K0.1013.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 100.050.06$0.0616.7%14.4K0.06504
$90.00Aug 120.180.19$0.195.3%4.6K0.07790
$97.00Aug 100.190.22$0.2114.3%23.0K0.22369
$86.00Aug 140.190.23$0.2119.0%5670.06418
$87.00Aug 140.280.30$0.296.9%1.4K0.07989

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 315 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 1018.3519.35$18.855.3%2011.0044
$80.00Aug 1017.5518.50$18.025.3%1051.008
$81.00Aug 1016.6517.50$17.085.0%611.008
$82.00Aug 1015.5516.55$16.056.2%251.003
$83.00Aug 1014.5015.40$14.956.0%361.00321
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 1211.6012.70$12.159.1%31.0012
$111.00Aug 1212.5513.65$13.108.4%21.0010
$112.00Aug 1213.5514.70$14.138.1%21.0010
$113.00Aug 1214.5015.70$15.107.9%--1.0021
$114.00Aug 1215.7016.65$16.175.9%--1.0021

Most actively traded options today. High liquidity = easy entry/exit. 646 active (total vol 501.2K, top 45.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 100.040.05$0.0520.0%45.5K0.072.1K
$99.00Aug 100.130.16$0.1520.0%24.2K0.20522
$101.00Aug 100.020.03$0.0333.3%23.8K0.043.0K
$105.00Aug 120.300.35$0.3215.6%19.6K0.121.4K
$98.00Aug 100.420.47$0.4411.4%17.1K0.48398
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 100.190.22$0.2114.3%23.0K0.22369
$98.00Aug 100.560.61$0.598.5%21.3K0.521.6K
$95.00Aug 100.010.02$0.0250.0%15.3K0.034.1K
$96.00Aug 100.050.06$0.0616.7%14.4K0.06504
$99.00Aug 101.251.28$1.272.4%12.2K0.801.1K

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 223.0%, max 755.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Aug 28585.2%73.5%696.0%20154
$117.00Aug 10Sep 11518.7%73.6%605.2%4565
$80.00Aug 10Sep 18453.8%70.8%540.9%2385.5K
$81.00Aug 10Aug 28428.3%73.0%486.6%6127
$82.00Aug 10Sep 11403.0%69.0%484.1%264
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 10Sep 11585.2%68.4%755.4%32297
$117.00Aug 10Aug 28518.7%74.9%592.6%2818
$80.00Aug 10Sep 18453.8%70.8%540.9%1.2K21.9K
$81.00Aug 10Sep 11428.3%69.1%520.0%95190
$82.00Aug 10Sep 11403.0%69.0%484.1%161478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 351 found (best R:R 14.38, avg 2.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$109.00$110.00Aug 17$0.10$0.90$0.109.00$109.10
$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
$108.00$109.00Aug 17$0.12$0.88$0.127.33$108.12
$110.00$111.00Aug 19$0.12$0.88$0.127.33$110.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$80.00Aug 21$0.13$1.87$0.1314.38$81.87
$88.00$87.00Aug 17$0.10$0.90$0.109.00$87.90
$92.00$91.00Aug 12$0.11$0.89$0.118.09$91.89
$85.00$84.00Aug 19$0.11$0.89$0.118.09$84.89
$84.00$83.00Aug 21$0.11$0.89$0.118.09$83.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 471 found (best R:R 49.00, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 17$4.90$4.90$0.1049.00$84.90
$85.00$89.00Aug 17$3.72$3.72$0.2813.29$88.72
$79.00$80.00Aug 28$0.90$0.90$0.109.00$79.90
$90.00$91.00Aug 10$0.88$0.88$0.127.33$90.88
$87.00$88.00Aug 12$0.88$0.88$0.127.33$87.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$111.00Aug 17$3.78$3.78$0.2217.18$111.22
$117.00$115.00Aug 12$1.87$1.87$0.1314.38$115.13
$115.00$110.00Aug 19$4.50$4.50$0.509.00$110.50
$113.00$112.00Aug 28$0.89$0.89$0.118.09$112.11
$105.00$104.00Aug 10$0.88$0.88$0.127.33$104.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $0.97, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 10Aug 12$0.06271.1%79.5%
$109.00Aug 10Aug 12$0.08252.0%80.2%
$84.00Aug 10Aug 12$0.10352.9%84.2%
$108.00Aug 10Aug 12$0.12232.6%78.6%
$79.00Aug 10Aug 12$0.17585.2%120.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 10Aug 12$0.06254.7%76.2%
$109.00Aug 10Aug 12$0.07252.0%80.2%
$111.00Aug 10Aug 12$0.07289.8%82.4%
$89.00Aug 10Aug 12$0.11230.3%76.7%
$110.00Aug 10Aug 12$0.17271.1%79.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 315 found (cheapest 1.05% of stock, avg 13.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$98.00Aug 10$0.44$0.59$1.03$96.97$99.031.05%
$97.00Aug 10$1.06$0.21$1.27$95.73$98.271.30%
$99.00Aug 10$0.15$1.27$1.42$97.58$100.421.45%
$100.00Aug 10$0.05$1.99$2.04$97.96$102.042.08%
$96.00Aug 10$2.10$0.06$2.16$93.84$98.162.21%
$101.00Aug 10$0.03$2.95$2.98$98.02$103.983.04%
$95.00Aug 10$3.21$0.02$3.23$91.77$98.233.30%
$94.00Aug 10$4.18$0.01$4.19$89.81$98.194.28%
$102.00Aug 10$0.02$4.20$4.22$97.78$106.224.31%
$98.00Aug 12$2.13$2.25$4.38$93.62$102.384.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 233 found (cheapest 0.11% of stock, avg 7.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$96.00Aug 10$0.05$0.06$0.11$95.89$100.11
$99.00$96.00Aug 10$0.15$0.06$0.21$95.79$99.21
$100.00$97.00Aug 10$0.05$0.21$0.26$96.74$100.26
$99.00$97.00Aug 10$0.15$0.21$0.36$96.64$99.36
$98.00$96.00Aug 10$0.44$0.06$0.50$95.50$98.50
$98.00$97.00Aug 10$0.44$0.21$0.65$96.35$98.65
$103.00$94.00Aug 12$0.59$0.77$1.36$92.64$104.36
$102.00$94.00Aug 12$0.78$0.77$1.55$92.45$103.55
$115.00$85.00Aug 24$0.94$0.67$1.61$83.39$116.61
$103.00$95.00Aug 12$0.59$1.04$1.63$93.37$104.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 13.71, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Sep 18$2.33$0.1713.71$82.67$89.83
88/8990/92Sep 11$1.85$0.1512.33$87.15$91.85
84/8590/92Sep 11$1.84$0.1611.50$83.16$91.84
87/8890/92Sep 11$1.84$0.1611.50$86.16$91.84
80/8285/88Sep 18$2.28$0.2210.36$80.22$87.28
92/9394/95Aug 17$0.90$0.109.00$92.10$94.90
91/9295/96Aug 19$0.90$0.109.00$91.10$95.90
92/9395/96Aug 19$0.90$0.109.00$92.10$95.90
83/8488/89Sep 4$0.90$0.109.00$83.10$88.90
90/9295/98Sep 18$2.25$0.259.00$90.25$97.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 188 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.08$2.4230.25
$90.00$92.50$95.00Sep 18$0.09$2.4126.78
$95.00$97.50$100.00Sep 18$0.10$2.4024.00
$95.00$96.00$97.00Aug 17$0.05$0.9519.00
$100.00$101.00$102.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Sep 18$0.07$2.4334.71
$82.50$85.00$87.50Sep 18$0.10$2.4024.00
$95.00$97.50$100.00Sep 18$0.10$2.4024.00
$85.00$87.50$90.00Sep 18$0.12$2.3819.83
$101.00$102.00$103.00Aug 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. 128 found (best net $-0.30, 121 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 24-$0.30$4.70
$110.00$115.001:2Aug 24-$0.34$4.66
$100.00$105.001:2Aug 24-$0.99$4.01
$95.00$100.001:2Aug 24-$1.71$3.29
$110.00$115.001:2Sep 18-$2.71$2.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 24-$1.82$3.18
$105.00$100.001:2Aug 24-$2.73$2.27
$82.00$80.001:2Aug 19-$0.14$1.86
$82.00$80.001:2Aug 21-$0.19$1.81
$95.00$94.001:2Aug 10$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 8.48%, avg 2.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$8.300.522.2%8.48%10.66%2.3K27.9K
$98.00Sep 11$8.000.540.1%8.17%8.31%6437
$99.00Sep 11$7.550.531.1%7.71%8.87%2630
$98.00Sep 4$7.300.540.1%7.46%7.59%5842
$100.00Sep 11$7.050.512.2%7.20%9.38%46160
$99.00Sep 4$6.900.521.1%7.05%8.20%37127
$101.00Sep 11$6.800.493.2%6.95%10.15%44249
$100.00Sep 4$6.500.502.2%6.64%8.82%1861.1K
$105.00Sep 18$6.350.437.3%6.49%13.77%1.3K5.5K
$102.00Sep 11$6.250.474.2%6.39%10.61%2980

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 364,320
Total Puts 306,311
Put/Call Ratio 0.84
Net Difference 58,009

Prior's Put/Call Breakdown

Total Calls 344,555
Total Puts 159,115
Put/Call Ratio 0.46
Net Difference 185,440

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