INTC - Options Database

INTC

INTEL CORP

$108.60 -0.18%

$108.96 (+0.33%)🌙

as of 09/18 06:37 PM

(9/18 16:00) ◀

Friday, September 18, 2026 (6:37pm)

▶ (9/21 15:31)

◀ 9/18 18:37 ▶

Option Volume

Detail

ℹ

Current (09/18) 950,753

Calls: 584,873 (62%)

Puts: 365,880 (38%)

Prior (09/16) 968,857

Calls: 657,668 (68%)

Puts: 311,189 (32%)

Current vs Prior -1.87%

Calls: -11.07% (Calls)

Puts: +17.57% (Puts)

Prior 7-Day Total 5,535,706

Calls: 3,501,382 (63%)

Puts: 2,034,324 (37%)

Prior 7-Day Average 790,815

Calls: 500,197 (63%)

Puts: 290,617 (37%)

Current vs Prior 7-Day Avg +20.22%

Calls: +16.93%

Puts: +25.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $322.27M

Calls: $237.98M (74%)

Puts: $84.29M (26%)

Prior (09/16) $224.51M

Calls: $149.06M (66%)

Puts: $75.45M (34%)

Current vs Prior +43.54%

Calls: +59.65%

Puts: +11.72%

Prior 7-Day Total $1.65B

Calls: $1.12B (68%)

Puts: $529.75M (32%)

Prior 7-Day Average $236.31M

Calls: $160.64M (68%)

Puts: $75.68M (32%)

Current vs Prior 7-Day Avg +36.37%

Calls: +48.15%

Puts: +11.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.63

Prior (09/16) 0.47

Current vs Prior +32.21%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +5.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 5,031,257

Calls: 2,974,522 (59%)

Puts: 2,056,735 (41%)

Prior (09/16) 6,372,343

Calls: 3,255,103 (51%)

Puts: 3,117,240 (49%)

Current vs Prior -21.05%

Prior 7-Day Total 37,273,162

Calls: 20,557,800 (55%)

Puts: 16,715,362 (45%)

Prior 7-Day Average 5,324,737

Calls: 2,936,828 (55%)

Puts: 2,387,908 (45%)

Current vs Prior 7-Day Avg -5.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 0.95% | 3.60%0.95% | 7.34%0.95% | 16.00%

Prior 1.60% | 5.03%5.03% | 8.57%1.60% | 15.34%

Current vs Prior +124.44% | +12.88%-81.16% | -14.39%-40.88% | +4.33%

Prior 7-Day Avg 3.62% | 5.88%4.34% | 8.76%5.29% | 16.76%

Current vs 7-Day Avg -0.59% | -3.45%-78.15% | -16.25%-82.06% | -4.51%

Prior 7-Day Eod 1.75% | 3.49%5.03% | 8.57%1.60% | 15.34%

Current vs 7-Day Eod +105.89% | +62.89%-81.16% | -14.39%-40.88% | +4.33%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.13% | 9.28%

Calls: 4.88% | 7.86%

Puts: 5.38% | 10.70%

Prior 6.79% | 2.78%

Calls: 7.14% | 2.99%

Puts: 6.45% | 2.56%

Current vs Prior -24.45% | +233.81%

Prior 7-Day Avg 4.57% | 3.15%

Calls: 4.42% | 3.20%

Puts: 4.12% | 3.07%

Current vs 7-Day Avg +12.36% | +195.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($237.98M). Bullish P/C ratio of 0.63. P/C ratio rising 32% - increased hedging/bearish positioning. Declining open interest (down 21%) indicates positions being closed.

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 BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 473 of results (avg 4.9%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	20.05	20.25	$20.15	1.0%	653	0.88	11.0K
$89.00	Oct 9	20.45	20.70	$20.58	1.2%	2	0.92	--
$93.00	Oct 2	16.35	16.55	$16.45	1.2%	28	0.91	776
$95.00	Oct 16	15.95	16.15	$16.05	1.2%	175	0.81	7.7K
$89.00	Sep 23	19.60	19.85	$19.73	1.3%	1	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 9	22.25	22.50	$22.38	1.1%	452	0.85	--
$130.00	Oct 2	21.75	22.00	$21.88	1.1%	13	0.89	48
$130.00	Sep 23	21.25	21.50	$21.38	1.2%	29	1.00	--
$130.00	Oct 16	22.75	23.05	$22.90	1.3%	12	0.80	1.1K
$127.00	Sep 25	18.40	18.65	$18.52	1.3%	3	0.94	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.59, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 21	0.19	0.20	$0.20	5.0%	5.3K	0.09	2.3K
$114.00	Sep 21	0.25	0.29	$0.27	14.8%	2.0K	0.12	559
$113.00	Sep 21	0.37	0.42	$0.40	12.5%	1.3K	0.17	425
$112.00	Sep 21	0.54	0.59	$0.56	8.9%	3.8K	0.23	909
$111.00	Sep 21	0.78	0.83	$0.81	6.2%	2.8K	0.30	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Sep 21	0.12	0.14	$0.13	15.4%	1.3K	0.06	1.4K
$103.00	Sep 21	0.18	0.21	$0.20	15.0%	1.2K	0.09	151
$104.00	Sep 21	0.28	0.32	$0.30	13.3%	2.5K	0.13	600
$105.00	Sep 21	0.43	0.47	$0.45	8.9%	3.8K	0.19	1.2K
$106.00	Sep 21	0.65	0.70	$0.68	7.4%	3.6K	0.26	570

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 361 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 25	21.70	22.75	$22.23	4.7%	3	1.00	154
$88.00	Sep 25	20.70	21.90	$21.30	5.6%	12	1.00	558
$89.00	Sep 25	18.75	20.90	$19.83	10.8%	52	1.00	176
$90.00	Sep 25	18.70	19.80	$19.25	5.7%	105	1.00	1.8K
$91.00	Sep 25	17.65	18.85	$18.25	6.6%	5	1.00	297

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 18	1.00	1.48	$1.24	38.7%	5.7K	1.00	20.1K
$111.00	Sep 18	2.20	2.77	$2.49	22.9%	1.7K	1.00	2.7K
$112.00	Sep 18	2.92	3.80	$3.36	26.2%	315	1.00	477
$113.00	Sep 18	3.90	4.80	$4.35	20.7%	59	1.00	135
$114.00	Sep 18	4.90	5.80	$5.35	16.8%	84	1.00	107

Most actively traded options today. High liquidity = easy entry/exit. 773 active (total vol 800.0K, top 50.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Sep 18	0.50	0.80	$0.65	46.2%	50.6K	0.88	12.5K
$110.00	Sep 18	0.00	0.01	$0.01	100.0%	47.0K	0.02	52.0K
$107.00	Sep 18	1.54	1.92	$1.73	22.0%	41.5K	0.98	4.2K
$109.00	Sep 18	0.06	0.11	$0.09	55.6%	40.8K	0.28	9.8K
$111.00	Sep 18	0.00	0.01	$0.01	100.0%	20.6K	0.01	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Sep 18	0.00	0.01	$0.01	100.0%	33.1K	0.02	4.3K
$108.00	Sep 18	0.03	0.04	$0.04	25.0%	31.6K	0.12	7.1K
$105.00	Sep 18	0.00	0.01	$0.01	100.0%	27.5K	0.01	17.2K
$106.00	Sep 18	0.00	0.01	$0.01	100.0%	23.4K	0.01	7.5K
$109.00	Sep 18	0.25	0.51	$0.38	68.4%	11.4K	0.84	4.8K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 366 found (best R:R 3.00, avg 2.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$102.00	Sep 21	$0.25	$0.75	$0.25	96%	3.00	$101.25
$95.00	$96.00	Sep 21	$0.50	$0.50	$0.50	100%	1.00	$95.50
$96.00	$97.00	Sep 30	$0.40	$0.60	$0.40	89%	1.50	$96.40
$97.00	$98.00	Sep 25	$0.43	$0.57	$0.43	91%	1.33	$97.43
$120.00	$125.00	Oct 23	$1.13	$3.87	$1.13	37%	3.42	$121.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$129.00	Sep 21	$0.50	$0.50	$0.50	100%	1.00	$129.50
$123.00	$122.00	Sep 21	$0.55	$0.45	$0.55	100%	0.82	$122.45
$128.00	$127.00	Sep 25	$0.50	$0.50	$0.50	95%	1.00	$127.50
$124.00	$123.00	Sep 25	$0.55	$0.45	$0.55	92%	0.82	$123.45
$123.00	$122.00	Oct 2	$0.50	$0.50	$0.50	81%	1.00	$122.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 236 found (best R:R 0.66, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$111.00	Sep 28	$0.59	$0.59	$0.41	53%	1.44	$110.59
$109.00	$110.00	Oct 9	$0.65	$0.65	$0.35	47%	1.86	$109.65
$112.00	$113.00	Oct 9	$0.55	$0.55	$0.45	54%	1.22	$112.55
$120.00	$121.00	Sep 30	$0.29	$0.29	$0.71	78%	0.41	$120.29
$110.00	$111.00	Sep 25	$0.51	$0.51	$0.49	54%	1.04	$110.51

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Oct 16	$1.98	$1.98	$3.02	61%	0.66	$103.02
$105.00	$104.00	Sep 30	$0.66	$0.66	$0.34	64%	1.94	$104.34
$108.00	$107.00	Oct 30	$0.68	$0.68	$0.32	56%	2.12	$107.32
$103.00	$102.00	Oct 30	$0.58	$0.58	$0.42	64%	1.38	$102.42
$107.00	$106.00	Oct 9	$0.63	$0.63	$0.37	57%	1.70	$106.37

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 0.43% of stock, avg 10.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$109.00	Sep 18	$0.09	$0.38	$0.47	$108.53	$109.47	0.43%
$108.00	Sep 18	$0.65	$0.04	$0.69	$107.31	$108.69	0.64%
$110.00	Sep 18	$0.01	$1.24	$1.25	$108.75	$111.25	1.15%
$107.00	Sep 18	$1.73	$0.01	$1.74	$105.26	$108.74	1.60%
$111.00	Sep 18	$0.01	$2.49	$2.50	$108.50	$113.50	2.30%
$106.00	Sep 18	$2.73	$0.01	$2.74	$103.26	$108.74	2.52%
$112.00	Sep 18	$0.01	$3.36	$3.37	$108.63	$115.37	3.10%
$109.00	Sep 21	$1.54	$1.86	$3.40	$105.60	$112.40	3.13%
$108.00	Sep 21	$2.05	$1.37	$3.42	$104.58	$111.42	3.15%
$110.00	Sep 21	$1.13	$2.45	$3.58	$106.42	$113.58	3.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.12% of stock, avg 7.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$109.00	$108.00	Sep 18	$0.09	$0.04	$0.13	$107.87	$109.13
$113.00	$104.00	Sep 21	$0.40	$0.30	$0.70	$103.30	$113.70
$113.00	$105.00	Sep 21	$0.40	$0.45	$0.85	$104.15	$113.85
$112.00	$104.00	Sep 21	$0.56	$0.30	$0.86	$103.14	$112.86
$112.00	$105.00	Sep 21	$0.56	$0.45	$1.01	$103.99	$113.01
$113.00	$106.00	Sep 21	$0.40	$0.68	$1.08	$104.92	$114.08
$112.00	$106.00	Sep 21	$0.56	$0.68	$1.24	$104.76	$113.24
$111.00	$104.00	Sep 21	$0.81	$0.30	$1.11	$102.89	$112.11
$111.00	$105.00	Sep 21	$0.81	$0.45	$1.26	$103.74	$112.26
$111.00	$106.00	Sep 21	$0.81	$0.68	$1.49	$104.51	$112.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 2.57, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
102/103	118/119	Oct 2	$0.72	$0.28	41%	2.57	$102.28	$118.72
100/101	118/119	Sep 30	$0.61	$0.39	51%	1.56	$100.39	$118.61
100/101	118/119	Oct 2	$0.64	$0.36	47%	1.78	$100.36	$118.64
87/88	118/119	Oct 2	$0.44	$0.56	66%	0.79	$87.56	$118.44
95/96	118/119	Sep 30	$0.47	$0.53	63%	0.89	$95.53	$118.47
97/98	118/119	Oct 2	$0.56	$0.44	54%	1.27	$97.44	$118.56
98/99	118/119	Sep 30	$0.53	$0.47	56%	1.13	$98.47	$118.53
104/105	114/115	Sep 25	$0.72	$0.28	37%	2.57	$104.28	$114.72
102/103	114/115	Sep 25	$0.64	$0.36	44%	1.78	$102.36	$114.64
103/104	118/119	Oct 2	$0.69	$0.31	38%	2.23	$103.31	$118.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 231 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$108.00	$109.00	$110.00	Sep 18	$0.48	$0.52	86%	1.08
$120.00	$125.00	$130.00	Oct 23	$0.19	$4.81	12%	25.32
$110.00	$115.00	$120.00	Oct 16	$0.42	$4.58	19%	10.90
$109.00	$110.00	$111.00	Sep 18	$0.08	$0.92	26%	11.50
$120.00	$125.00	$130.00	Oct 30	$0.23	$4.77	11%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Oct 16	$0.09	$4.91	16%	54.56
$107.00	$108.00	$109.00	Sep 18	$0.31	$0.69	82%	2.23
$108.00	$109.00	$110.00	Sep 18	$0.52	$0.48	88%	0.92
$110.00	$115.00	$120.00	Oct 16	$0.46	$4.54	18%	9.87
$120.00	$125.00	$130.00	Oct 23	$0.26	$4.74	11%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 167 found (best net $-4.78, 160 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$106.00	$107.00	1:2	Sep 18	-$0.73	$0.27
$125.00	$130.00	1:2	Sep 28	-$0.07	$4.93
$120.00	$125.00	1:2	Oct 9	-$0.96	$4.04
$125.00	$129.00	1:2	Sep 30	-$0.20	$3.80
$125.00	$130.00	1:2	Oct 9	-$0.66	$4.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$120.00	1:2	Oct 9	-$4.78	$5.22
$127.00	$120.00	1:2	Sep 28	-$5.77	$1.23
$105.00	$100.00	1:2	Oct 16	-$1.47	$3.53
$103.00	$102.00	1:2	Sep 21	-$0.06	$0.94
$91.00	$90.00	1:2	Sep 21	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 6.35%, avg 2.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$118.00	Oct 30	$6.90	0.42	8.7%	6.35%	15.01%	72	42
$115.00	Oct 30	$7.90	0.46	5.9%	7.27%	13.17%	416	2.2K
$116.00	Oct 30	$7.55	0.44	6.8%	6.95%	13.77%	683	37
$117.00	Oct 30	$7.20	0.43	7.7%	6.63%	14.36%	10	10
$114.00	Oct 30	$8.25	0.47	5.0%	7.60%	12.57%	61	115
$120.00	Oct 30	$6.35	0.39	10.5%	5.85%	16.34%	1.5K	8.7K
$119.00	Oct 30	$6.60	0.40	9.6%	6.08%	15.65%	8	19
$113.00	Oct 30	$8.60	0.49	4.0%	7.92%	11.97%	59	132
$112.00	Oct 30	$9.00	0.50	3.1%	8.29%	11.42%	94	390
$111.00	Oct 30	$9.40	0.52	2.2%	8.66%	10.87%	23	78

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 584,873

Total Puts 365,880

Put/Call Ratio 0.63

Net Difference 218,993

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 3,501,382

Total Puts 2,034,324

Average Put/Call Ratio 0.59

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card