Tour v528
INTC
INTEL CORP
$106.94 -1.71%
(9/18 15:00) ◀
|
Friday, September 18, 2026 (3:14pm)
January 2026
|
▶ (9/18 16:00)
◀ 9/18 15:14 ▶

Option Volume

Detail
ℹ
Current (09/18) 781,990
Calls: 466,741 (60%)
Puts: 315,249 (40%)
Prior (09/16) 968,857
Calls: 657,668 (68%)
Puts: 311,189 (32%)
Current vs Prior -19.29%
Calls: -29.03% (Calls)
Puts: +1.30% (Puts)
Prior 7-Day Total 6,156,106
Calls: 3,993,105 (65%)
Puts: 2,163,001 (35%)
Prior 7-Day Average 879,443
Calls: 570,443 (65%)
Puts: 309,000 (35%)
Current vs Prior 7-Day Avg -11.08%
Calls: -18.18%
Puts: +2.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $271.27M
Calls: $175.46M (65%)
Puts: $95.81M (35%)
Prior (09/16) $224.51M
Calls: $149.06M (66%)
Puts: $75.45M (34%)
Current vs Prior +20.82%
Calls: +17.71%
Puts: +26.98%
Prior 7-Day Total $2.12B
Calls: $1.51B (71%)
Puts: $603.92M (29%)
Prior 7-Day Average $302.20M
Calls: $215.92M (71%)
Puts: $86.27M (29%)
Current vs Prior 7-Day Avg -10.23%
Calls: -18.74%
Puts: +11.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.68
Prior (09/16) 0.47
Current vs Prior +42.74%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +19.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 6,678,672
Calls: 3,405,876 (51%)
Puts: 3,272,796 (49%)
Prior (09/16) 6,372,343
Calls: 3,255,103 (51%)
Puts: 3,117,240 (49%)
Current vs Prior +4.81%
Prior 7-Day Total 35,654,383
Calls: 20,103,502 (56%)
Puts: 15,550,881 (44%)
Prior 7-Day Average 5,093,483
Calls: 2,871,928 (56%)
Puts: 2,221,554 (44%)
Current vs Prior 7-Day Avg +31.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 1.75% | 3.49%1.75% | 7.04%1.75% | 15.93%
Prior 1.60% | 5.03%5.03% | 8.57%1.60% | 15.34%
Current vs Prior +9.01% | -30.70%-65.26% | -17.86%+9.00% | +3.87%
Prior 7-Day Avg 3.61% | 5.87%4.55% | 8.86%6.01% | 17.12%
Current vs 7-Day Avg -51.55% | -40.62%-61.58% | -20.51%-70.91% | -6.94%
Prior 7-Day Eod 1.60% | 5.03%5.03% | 8.57%1.60% | 15.34%
Current vs 7-Day Eod +9.01% | -30.70%-65.26% | -17.86%+9.00% | +3.87%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.32% | 3.20%
Calls: 6.67% | 3.35%
Puts: 5.97% | 3.05%
Prior 6.79% | 2.78%
Calls: 7.14% | 2.99%
Puts: 6.45% | 2.56%
Current vs Prior -6.92% | +15.11%
Prior 7-Day Avg 4.13% | 3.15%
Calls: 4.35% | 3.19%
Puts: 3.91% | 3.10%
Current vs 7-Day Avg +53.03% | +1.73%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($175.46M). Bullish P/C ratio of 0.68. P/C ratio rising 43% - 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 617 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Oct 221.2521.40$21.330.7%10.9688
$86.00Sep 1820.8521.00$20.930.7%41.00291
$87.00Oct 920.6520.80$20.730.7%--0.9139
$87.00Sep 2520.0020.15$20.080.7%30.98154
$87.00Sep 2319.9020.05$19.980.8%--0.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Sep 2521.1021.25$21.180.7%51.007
$128.00Sep 1821.0021.15$21.080.7%20.99--
$127.00Sep 2520.1020.25$20.180.7%30.9335
$127.00Sep 1820.0020.15$20.080.7%41.00--
$126.00Sep 2519.1019.25$19.180.8%50.933

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 94 found (avg $0.49, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Sep 180.110.12$0.128.3%26.0K0.139.8K
$107.00Sep 180.590.62$0.614.9%37.7K0.484.2K
$114.00Sep 210.110.13$0.1216.7%1.2K0.06559
$115.00Sep 210.080.09$0.0911.1%2.9K0.052.3K
$113.00Sep 210.170.18$0.185.6%8960.09425
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 180.100.11$0.119.1%19.7K0.1217.2K
$106.00Sep 180.260.29$0.2810.7%21.3K0.287.5K
$107.00Sep 180.650.69$0.676.0%27.0K0.524.3K
$101.00Sep 210.120.14$0.1315.4%6120.07185
$102.00Sep 210.210.22$0.224.5%1.1K0.111.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 362 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Sep 1820.8521.00$20.930.7%41.00291
$87.00Sep 1819.8520.00$19.930.8%151.001.3K
$87.50Sep 1819.3519.50$19.430.8%331.00780
$88.00Sep 1818.8519.00$18.930.8%361.00314
$89.00Sep 1817.8518.00$17.930.8%131.00496
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Sep 2316.0516.25$16.151.2%41.004
$124.00Sep 2317.0517.20$17.130.9%--1.0030
$126.00Sep 2319.0019.20$19.101.0%41.004
$128.00Sep 2521.1021.25$21.180.7%51.007
$122.00Sep 1815.0015.15$15.081.0%41.003

Most actively traded options today. High liquidity = easy entry/exit. 736 active (total vol 607.4K, top 37.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Sep 180.590.62$0.614.9%37.7K0.484.2K
$110.00Sep 180.040.05$0.0520.0%34.3K0.0652.0K
$109.00Sep 180.110.12$0.128.3%26.0K0.139.8K
$111.00Sep 180.010.02$0.0250.0%18.0K0.028.5K
$112.00Sep 180.000.01$0.01100.0%15.4K0.0124.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Sep 180.650.69$0.676.0%27.0K0.524.3K
$108.00Sep 181.321.36$1.343.0%25.3K0.737.1K
$106.00Sep 180.260.29$0.2810.7%21.3K0.287.5K
$105.00Sep 180.100.11$0.119.1%19.7K0.1217.2K
$109.00Sep 182.152.24$2.204.1%9.7K0.874.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 104.1%, max 106.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$106.00Sep 18Oct 30139.8%68.5%104.1%6.0K5.4K
$107.00Sep 18Oct 30138.1%68.3%102.4%37.8K4.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$108.00Sep 18Oct 30148.0%71.5%106.9%25.3K7.1K
$107.00Sep 18Oct 30139.2%68.2%104.0%27.1K4.3K
$106.00Sep 18Oct 30139.1%68.5%103.1%21.3K7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 339 found (best R:R 3.24, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$125.00Oct 30$1.18$3.82$1.1837%3.24$121.18
$105.00$110.00Oct 16$2.22$2.78$2.2258%1.25$107.22
$120.00$125.00Oct 23$1.10$3.90$1.1034%3.55$121.10
$100.00$105.00Oct 16$2.86$2.14$2.8669%0.75$102.86
$110.00$115.00Oct 16$1.70$3.30$1.7047%1.94$111.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$94.00$93.00Oct 9$0.12$0.88$0.1217%7.33$93.88
$108.00$107.00Oct 9$0.45$0.55$0.4550%1.22$107.55
$112.00$111.00Oct 9$0.56$0.44$0.5659%0.79$111.44
$90.00$89.00Oct 30$0.17$0.83$0.1719%4.88$89.83
$105.00$104.00Oct 23$0.40$0.60$0.4042%1.50$104.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 236 found (best R:R 0.75, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$119.00$120.00Sep 28$0.27$0.27$0.7384%0.37$119.27
$107.00$109.00Sep 18$0.49$0.49$1.5152%0.32$107.49
$111.00$112.00Sep 28$0.38$0.38$0.6263%0.61$111.38
$124.00$125.00Sep 30$0.11$0.11$0.8989%0.12$124.11
$109.00$110.00Sep 21$0.26$0.26$0.7469%0.35$109.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Oct 16$2.15$2.15$2.8558%0.75$102.85
$101.00$100.00Oct 30$0.52$0.52$0.4864%1.08$100.48
$100.00$97.50Oct 16$0.84$0.84$1.6669%0.51$99.16
$106.00$105.00Oct 9$0.58$0.58$0.4255%1.38$105.42
$101.00$100.00Oct 9$0.43$0.43$0.5768%0.75$100.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.99, cheapest $0.97)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Sep 18Sep 21$0.96138.1%41.5%
$108.00Sep 21Sep 23$1.0541.6%53.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Sep 18Sep 21$0.97139.2%41.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 1.20% of stock, avg 10.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$107.00Sep 18$0.61$0.67$1.28$105.72$108.281.20%
$106.00Sep 18$1.20$0.28$1.48$104.52$107.481.38%
$105.00Sep 18$2.03$0.11$2.14$102.86$107.142.00%
$109.00Sep 18$0.12$2.20$2.32$106.68$111.322.17%
$104.00Sep 18$2.98$0.04$3.02$100.98$107.022.82%
$110.00Sep 18$0.05$3.13$3.18$106.82$113.182.97%
$107.00Sep 21$1.57$1.64$3.21$103.79$110.213.00%
$106.00Sep 21$2.09$1.16$3.25$102.75$109.253.04%
$108.00Sep 21$1.15$2.20$3.35$104.65$111.353.13%
$105.00Sep 21$2.74$0.79$3.53$101.47$108.533.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.08% of stock, avg 7.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$104.00Sep 18$0.05$0.04$0.09$103.91$110.09
$110.00$105.00Sep 18$0.05$0.11$0.16$104.84$110.16
$109.00$104.00Sep 18$0.12$0.04$0.16$103.84$109.16
$109.00$105.00Sep 18$0.12$0.11$0.23$104.77$109.23
$110.00$106.00Sep 18$0.05$0.28$0.33$105.67$110.33
$109.00$106.00Sep 18$0.12$0.28$0.40$105.60$109.40
$111.00$102.00Sep 21$0.38$0.22$0.60$101.40$111.60
$111.00$103.00Sep 21$0.38$0.33$0.71$102.29$111.71
$110.00$102.00Sep 21$0.55$0.22$0.77$101.23$110.77
$111.00$104.00Sep 21$0.38$0.52$0.90$103.10$111.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 1.63, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
102/103114/115Sep 28$0.62$0.3841%1.63$102.38$114.62
102/103115/116Sep 28$0.59$0.4144%1.44$102.41$115.59
102/103116/117Sep 28$0.55$0.4547%1.22$102.45$116.55
100/101114/115Sep 30$0.59$0.4142%1.44$100.41$114.59
102/103112/113Sep 28$0.66$0.3435%1.94$102.34$112.66
100/101116/117Sep 30$0.53$0.4747%1.13$100.47$116.53
100/101114/115Sep 28$0.52$0.4848%1.08$100.48$114.52
100/101115/116Sep 28$0.49$0.5151%0.96$100.51$115.49
92/93116/117Oct 9$0.48$0.5252%0.92$92.52$116.48
100/101116/117Sep 28$0.45$0.5554%0.82$100.55$116.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Oct 16$0.36$4.6415%12.89
$110.00$115.00$120.00Oct 16$0.45$4.5518%10.11
$105.00$110.00$115.00Oct 16$0.52$4.4820%8.62
$95.00$97.50$100.00Oct 16$0.10$2.4010%24.00
$107.00$108.00$109.00Sep 21$0.08$0.9218%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Oct 16$0.13$4.8715%37.46
$108.00$109.00$110.00Sep 18$0.07$0.9321%13.29
$105.00$110.00$115.00Oct 16$0.54$4.4620%8.26
$106.00$107.00$108.00Sep 21$0.08$0.9220%11.50
$104.00$105.00$106.00Sep 18$0.10$0.9023%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 154 found (best net $-0.45, 151 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$106.001:2Sep 18-$0.37$0.63
$120.00$125.001:2Oct 9-$0.74$4.26
$111.00$112.001:2Sep 18$0.00$1.00
$113.00$114.001:2Sep 21-$0.06$0.94
$123.00$124.001:2Sep 21$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$127.00$116.001:2Sep 28-$0.45$10.55
$108.00$107.001:2Sep 18$0.00$1.00
$109.00$108.001:2Sep 18-$0.48$0.52
$105.00$100.001:2Oct 16-$1.70$3.30
$104.00$103.001:2Sep 21-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 6.97%, avg 2.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$114.00Oct 30$7.450.456.6%6.97%13.57%51115
$117.00Oct 30$6.500.419.4%6.08%15.49%910
$116.00Oct 30$6.800.428.5%6.36%14.83%68137
$113.00Oct 30$7.800.465.7%7.29%12.96%59132
$115.00Oct 30$7.100.437.5%6.64%14.18%3922.2K
$111.00Oct 30$8.550.493.8%8.00%11.79%1878
$112.00Oct 30$8.150.474.7%7.62%12.35%93390
$118.00Oct 30$6.200.3910.3%5.80%16.14%3742
$110.00Oct 30$8.950.502.9%8.37%11.23%153439
$119.00Oct 30$5.900.3811.3%5.52%16.79%719

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 466,741
Total Puts 315,249
Put/Call Ratio 0.68
Net Difference 151,492

Prior's Put/Call Breakdown

Total Calls 657,668
Total Puts 311,189
Put/Call Ratio 0.47
Net Difference 346,479

Prior 7-Day Put/Call Summary

Total Calls 3,993,105
Total Puts 2,163,001
Average Put/Call Ratio 0.56
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