Tour v500
INTC
INTEL CORP
$98.97 -2.64%
(8/10 14:00) ◀
|
Monday, August 10, 2026 (3:00pm)
January 2026
|
▶ (8/10 15:11)
◀ 8/10 15:00 ▶

Option Volume

Detail
ℹ
Current (08/10 3:00pm) 746,644
Calls: 411,526 (55%)
Puts: 335,118 (45%)
Prior (08/07) 557,995
Calls: 382,057 (68%)
Puts: 175,938 (32%)
Current vs Prior +33.81%
Calls: +7.71% (Calls)
Puts: +90.48% (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 -3.58%
Calls: -21.02%
Puts: +32.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 3:00pm) $244.29M
Calls: $169.56M (69%)
Puts: $74.73M (31%)
Prior (08/07) $237.09M
Calls: $168.42M (71%)
Puts: $68.67M (29%)
Current vs Prior +3.04%
Calls: +0.67%
Puts: +8.83%
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 -40.24%
Calls: -45.87%
Puts: -21.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 3:00pm) 0.81
Prior (08/07) 0.46
Current vs Prior +76.84%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +61.04%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10 3:00pm) 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 1.43% | 4.89%6.90% | 10.42%7.93% | 19.77%
Prior 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs Prior -65.68% | -25.92%+531.97% | +24.43%-14.50% | -11.30%
Prior 7-Day Avg 5.32% | 7.50%4.94% | 10.74%13.21% | 24.42%
Current vs 7-Day Avg -73.04% | -34.76%+39.71% | -3.00%-39.96% | -19.03%
Prior 7-Day Eod 4.18% | 6.60%1.09% | 8.37%9.28% | 22.29%
Current vs 7-Day Eod -65.68% | -25.92%+531.97% | +24.43%-14.50% | -11.30%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.20% | 4.77%
Calls: 4.90% | 2.62%
Puts: 7.50% | 6.91%
Prior 11.25% | 11.91%
Calls: 5.02% | 13.31%
Puts: 17.48% | 10.51%
Current vs Prior -44.89% | -59.95%
Prior 7-Day Avg 7.80% | 9.49%
Calls: 7.77% | 10.86%
Puts: 7.84% | 8.12%
Current vs 7-Day Avg -20.56% | -49.74%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($169.56M). P/C ratio rising 77% - 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 BULLISH
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
15:00BULLISHBULLISHBULLISH
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 348 of results (avg 6.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1811.2511.40$11.331.3%2970.619.9K
$97.50Sep 189.9510.20$10.072.5%3240.571.5K
$98.00Aug 122.632.70$2.672.6%2.1K0.58262
$100.00Sep 188.709.00$8.853.4%2.5K0.5327.9K
$82.50Aug 2116.5517.15$16.853.6%100.92129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 186.857.00$6.932.2%7090.3924.3K
$110.00Sep 1815.8516.20$16.022.2%740.6318.3K
$98.00Aug 214.354.45$4.402.3%3090.452.2K
$115.00Sep 1819.3519.95$19.653.1%180.692.3K
$80.00Sep 181.931.99$1.963.1%1.5K0.1521.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.54, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 100.070.08$0.0812.5%49.2K0.142.1K
$109.00Aug 120.130.15$0.1414.3%3740.0673
$113.00Aug 140.230.25$0.248.3%4290.07867
$107.00Aug 120.240.28$0.2615.4%9380.10302
$112.00Aug 140.280.31$0.3010.0%2.0K0.082.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 100.080.09$0.0911.1%27.6K0.161.6K
$90.00Aug 120.130.14$0.147.1%5.0K0.05790
$91.00Aug 120.180.21$0.2015.0%4880.07261
$87.00Aug 140.220.25$0.2412.5%1.5K0.06989
$80.00Aug 210.260.29$0.2810.7%1.9K0.0515.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 318 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 1018.5019.70$19.106.3%1061.008
$81.00Aug 1017.0518.70$17.889.2%611.008
$82.00Aug 1016.0517.70$16.889.8%251.003
$83.00Aug 1015.0516.60$15.839.8%361.00321
$84.00Aug 1014.0515.70$14.8811.1%261.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 1212.9014.00$13.458.2%21.0010
$113.00Aug 1213.8015.00$14.408.3%--1.0021
$114.00Aug 1214.4516.05$15.2510.5%--1.0021
$115.00Aug 1215.4017.10$16.2510.5%11.004
$117.00Aug 1217.5518.95$18.257.7%--1.0043

Most actively traded options today. High liquidity = easy entry/exit. 657 active (total vol 561.2K, top 49.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 100.070.08$0.0812.5%49.2K0.142.1K
$99.00Aug 100.330.36$0.358.6%31.3K0.47522
$101.00Aug 100.010.03$0.02100.0%25.5K0.043.0K
$98.00Aug 101.001.05$1.024.9%24.2K0.84398
$105.00Aug 120.460.50$0.488.3%19.8K0.161.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 100.080.09$0.0911.1%27.6K0.161.6K
$97.00Aug 100.010.02$0.0250.0%24.5K0.04369
$96.00Aug 100.000.02$0.01200.0%15.7K0.02504
$95.00Aug 100.000.01$0.01100.0%15.6K0.014.1K
$99.00Aug 100.380.41$0.407.5%14.5K0.521.1K

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 319.3%, max 861.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Aug 10Sep 11692.0%71.9%861.9%1073
$117.00Aug 10Sep 11663.6%72.2%819.1%4565
$80.00Aug 10Sep 18637.6%70.4%806.3%2405.5K
$81.00Aug 10Aug 28603.4%73.9%716.5%6127
$82.00Aug 10Sep 11569.5%69.8%715.3%264
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Aug 10Aug 28692.0%75.4%818.3%941
$80.00Aug 10Sep 18637.6%70.4%806.3%1.5K21.9K
$117.00Aug 10Aug 28663.6%75.1%783.4%2818
$81.00Aug 10Sep 11603.4%70.3%757.9%95190
$82.00Aug 10Sep 11569.5%69.8%715.3%163478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 347 found (best R:R 13.29, avg 2.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$107.00Sep 11$0.10$0.90$0.109.00$106.10
$109.00$110.00Aug 14$0.11$0.89$0.118.09$109.11
$112.00$113.00Aug 19$0.11$0.89$0.118.09$112.11
$115.00$116.00Aug 21$0.11$0.89$0.118.09$115.11
$108.00$109.00Aug 14$0.12$0.88$0.127.33$108.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$80.00Aug 21$0.14$1.86$0.1413.29$81.86
$85.00$80.00Aug 24$0.41$4.59$0.4111.20$84.59
$86.00$85.00Aug 19$0.10$0.90$0.109.00$85.90
$88.00$87.00Aug 17$0.11$0.89$0.118.09$87.89
$87.00$86.00Aug 19$0.11$0.89$0.118.09$86.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 466 found (best R:R 32.33, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 17$4.85$4.85$0.1532.33$84.85
$85.00$89.00Aug 17$3.88$3.88$0.1232.33$88.88
$94.00$95.00Aug 12$0.88$0.88$0.127.33$94.88
$83.00$84.00Aug 21$0.88$0.88$0.127.33$83.88
$83.00$84.00Aug 28$0.88$0.88$0.127.33$83.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$112.00Aug 17$2.90$2.90$0.1029.00$112.10
$112.00$110.00Sep 11$1.88$1.88$0.1215.67$110.12
$115.00$110.00Aug 19$4.65$4.65$0.3513.29$110.35
$108.00$107.00Aug 14$0.90$0.90$0.109.00$107.10
$111.00$110.00Aug 14$0.90$0.90$0.109.00$110.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $0.92, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 10Aug 12$0.05535.9%102.1%
$112.00Aug 10Aug 12$0.06416.7%84.5%
$111.00Aug 10Aug 12$0.07361.7%82.2%
$110.00Aug 10Aug 12$0.10336.3%80.8%
$109.00Aug 10Aug 12$0.13309.9%79.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 10Aug 12$0.05459.5%90.7%
$89.00Aug 10Aug 12$0.07338.6%79.1%
$111.00Aug 10Aug 12$0.08361.2%82.2%
$118.00Aug 10Aug 14$0.10692.0%84.3%
$90.00Aug 10Aug 12$0.13306.3%80.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 317 found (cheapest 0.76% of stock, avg 13.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$99.00Aug 10$0.35$0.40$0.75$98.25$99.750.76%
$98.00Aug 10$1.02$0.09$1.11$96.89$99.111.12%
$100.00Aug 10$0.08$1.09$1.17$98.83$101.171.18%
$97.00Aug 10$1.69$0.02$1.71$95.29$98.711.73%
$101.00Aug 10$0.02$1.96$1.98$99.02$102.982.00%
$96.00Aug 10$2.86$0.01$2.87$93.13$98.872.90%
$102.00Aug 10$0.01$3.24$3.25$98.75$105.253.28%
$95.00Aug 10$4.08$0.01$4.09$90.91$99.094.13%
$103.00Aug 10$0.01$4.18$4.19$98.81$107.194.23%
$98.00Aug 12$2.67$1.73$4.40$93.60$102.404.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.17% of stock, avg 8.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$98.00Aug 10$0.08$0.09$0.17$97.83$100.17
$99.00$98.00Aug 10$0.35$0.09$0.44$97.56$99.44
$104.00$95.00Aug 12$0.62$0.73$1.35$93.65$105.35
$103.00$95.00Aug 12$0.81$0.73$1.54$93.46$104.54
$104.00$96.00Aug 12$0.62$1.02$1.64$94.36$105.64
$115.00$85.00Aug 24$0.98$0.67$1.65$83.35$116.65
$102.00$95.00Aug 12$1.04$0.73$1.77$93.23$103.77
$103.00$96.00Aug 12$0.81$1.02$1.83$94.17$104.83
$104.00$97.00Aug 12$0.62$1.35$1.97$95.03$105.97
$102.00$96.00Aug 12$1.04$1.02$2.06$93.94$104.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 12.89, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9598/100Sep 18$2.32$0.1812.89$92.68$99.82
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
90/9295/98Sep 18$2.26$0.249.42$90.24$97.26
88/8991/92Aug 19$0.90$0.109.00$88.10$91.90
85/8692/93Sep 11$0.90$0.109.00$85.10$92.90
87/8890/92Aug 17$1.78$0.228.09$86.22$91.78
90/9193/94Aug 17$0.89$0.118.09$90.11$93.89
92/9395/96Aug 17$0.89$0.118.09$92.11$95.89
82/8385/86Aug 28$0.89$0.118.09$82.11$85.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 187 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 24$0.14$4.8634.71
$105.00$110.00$115.00Aug 24$0.14$4.8634.71
$80.00$82.50$85.00Sep 18$0.07$2.4334.71
$103.00$104.00$105.00Aug 12$0.05$0.9519.00
$84.00$85.00$86.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.16$4.8430.25
$82.50$85.00$87.50Sep 18$0.10$2.4024.00
$90.00$92.50$95.00Sep 18$0.10$2.4024.00
$92.50$95.00$97.50Sep 18$0.10$2.4024.00
$85.00$87.50$90.00Sep 18$0.11$2.3921.73

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 $-0.21, 126 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 24-$0.21$4.79
$100.00$105.001:2Aug 24-$0.37$4.63
$105.00$110.001:2Aug 24-$0.84$4.16
$95.00$100.001:2Aug 24-$2.17$2.83
$110.00$115.001:2Sep 18-$2.87$2.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 24-$1.38$3.62
$105.00$100.001:2Aug 24-$2.74$2.26
$82.00$80.001:2Aug 19-$0.14$1.86
$82.00$80.001:2Aug 21-$0.14$1.86
$82.50$80.001:2Sep 18-$1.41$1.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 8.79%, avg 2.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$8.700.531.0%8.79%9.83%2.5K27.9K
$99.00Sep 11$7.750.540.0%7.83%7.86%2730
$100.00Sep 11$7.500.521.0%7.58%8.62%47160
$99.00Sep 4$7.300.540.0%7.38%7.41%39127
$100.00Sep 4$6.800.521.0%6.87%7.91%2271.1K
$101.00Sep 11$6.800.502.0%6.87%8.92%44249
$105.00Sep 18$6.750.456.1%6.82%12.91%1.4K5.5K
$102.00Sep 11$6.700.483.1%6.77%9.83%2980
$101.00Sep 4$6.400.492.0%6.47%8.52%38198
$103.00Sep 11$6.350.474.1%6.42%10.49%1470

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 411,526
Total Puts 335,118
Put/Call Ratio 0.81
Net Difference 76,408

Prior's Put/Call Breakdown

Total Calls 382,057
Total Puts 175,938
Put/Call Ratio 0.46
Net Difference 206,119

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