Tour v528
INTC
INTEL CORP
$107.23 -1.44%
(9/18 10:00) ◀
|
Friday, September 18, 2026 (11:00am)
January 2026
|
▶ (9/18 12:00)
◀ 9/18 11:00 ▶

Option Volume

Detail
ℹ
Current (09/18 11:00am) 390,361
Calls: 225,301 (58%)
Puts: 165,060 (42%)
Prior (09/17) 653,451
Calls: 462,531 (71%)
Puts: 190,920 (29%)
Current vs Prior -40.26%
Calls: -51.29% (Calls)
Puts: -13.54% (Puts)
Prior 7-Day Total 6,377,066
Calls: 4,044,021 (63%)
Puts: 2,333,045 (37%)
Prior 7-Day Average 911,009
Calls: 577,717 (63%)
Puts: 333,292 (37%)
Current vs Prior 7-Day Avg -57.15%
Calls: -61.00%
Puts: -50.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:00am) $127.03M
Calls: $75.80M (60%)
Puts: $51.23M (40%)
Prior (09/17) $311.99M
Calls: $273.94M (88%)
Puts: $38.05M (12%)
Current vs Prior -59.28%
Calls: -72.33%
Puts: +34.62%
Prior 7-Day Total $2.06B
Calls: $1.46B (71%)
Puts: $597.06M (29%)
Prior 7-Day Average $293.95M
Calls: $208.66M (71%)
Puts: $85.29M (29%)
Current vs Prior 7-Day Avg -56.79%
Calls: -63.67%
Puts: -39.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:00am) 0.73
Prior (09/17) 0.41
Current vs Prior +77.49%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +24.82%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 11:00am) 6,678,672
Calls: 3,405,876 (51%)
Puts: 3,272,796 (49%)
Prior (09/17) 6,394,922
Calls: 3,275,587 (51%)
Puts: 3,119,335 (49%)
Current vs Prior +4.44%
Prior 7-Day Total 44,170,564
Calls: 22,604,838 (51%)
Puts: 21,565,726 (49%)
Prior 7-Day Average 6,310,080
Calls: 3,229,262 (51%)
Puts: 3,080,818 (49%)
Current vs Prior 7-Day Avg +5.84%
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 1.97% | 3.70%1.97% | 7.09%1.97% | 15.81%
Prior 3.40% | 5.00%3.40% | 8.18%3.40% | 16.73%
Current vs Prior -42.14% | -25.95%-42.14% | -13.36%-42.14% | -5.50%
Prior 7-Day Avg 4.08% | 5.90%4.20% | 8.69%4.94% | 16.99%
Current vs 7-Day Avg -51.75% | -37.25%-53.20% | -18.39%-60.13% | -6.98%
Prior 7-Day Eod 3.40% | 5.00%5.03% | 8.57%1.60% | 15.34%
Current vs 7-Day Eod -42.14% | -25.95%-60.90% | -17.32%+22.66% | +3.05%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.35% | 2.54%
Calls: 2.22% | 2.72%
Puts: 2.48% | 2.35%
Prior 2.34% | 4.01%
Calls: 2.53% | 4.50%
Puts: 2.16% | 3.53%
Current vs Prior +0.43% | -36.66%
Prior 7-Day Avg 4.16% | 3.27%
Calls: 4.07% | 3.29%
Puts: 4.25% | 3.25%
Current vs 7-Day Avg -43.49% | -22.32%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 40% vs prior. 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
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 608 of results (avg 2.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Oct 921.8522.00$21.930.7%--0.9411
$86.00Sep 1821.1521.30$21.230.7%31.00291
$87.50Oct 1620.9021.05$20.980.7%130.90732
$87.00Oct 220.5520.70$20.630.7%--0.9684
$87.00Sep 2520.3020.45$20.380.7%30.98154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Sep 2520.8020.95$20.880.7%51.007
$128.00Sep 1820.7020.85$20.780.7%21.00--
$127.00Oct 220.2520.40$20.330.7%10.88--
$127.00Sep 2519.8019.95$19.880.8%30.9335
$127.00Sep 1819.7019.85$19.770.8%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 94 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 180.100.11$0.119.1%22.4K0.1052.0K
$111.00Sep 180.050.06$0.0616.7%16.2K0.068.5K
$109.00Sep 180.210.22$0.224.5%18.5K0.209.8K
$108.00Sep 180.440.47$0.456.7%8.4K0.3512.5K
$107.00Sep 180.890.91$0.902.2%3.3K0.564.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Sep 180.050.06$0.0616.7%1.7K0.062.8K
$105.00Sep 180.130.14$0.147.1%6.9K0.1317.2K
$106.00Sep 180.310.32$0.323.1%6.1K0.267.5K
$107.00Sep 180.650.66$0.661.5%9.0K0.454.3K
$101.00Sep 210.130.15$0.1414.3%3410.07185

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 340 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Sep 2120.1520.30$20.230.7%--1.0013
$88.00Sep 2119.1519.30$19.230.8%--1.0046
$89.00Sep 2118.1518.30$18.230.8%21.0022
$90.00Sep 2117.1517.35$17.251.2%21.0024
$91.00Sep 2116.1516.35$16.251.2%371.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Sep 185.705.85$5.782.6%431.00135
$114.00Sep 186.706.85$6.782.2%741.00107
$115.00Sep 187.707.85$7.781.9%901.002.3K
$116.00Sep 188.708.85$8.771.7%111.0066
$117.00Sep 189.709.85$9.771.5%191.0010

Most actively traded options today. High liquidity = easy entry/exit. 678 active (total vol 326.5K, top 22.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 180.100.11$0.119.1%22.4K0.1052.0K
$109.00Sep 180.210.22$0.224.5%18.5K0.209.8K
$111.00Sep 180.050.06$0.0616.7%16.2K0.068.5K
$112.00Sep 180.020.03$0.0333.3%13.6K0.0324.9K
$108.00Sep 180.440.47$0.456.7%8.4K0.3512.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Sep 181.201.23$1.212.5%18.2K0.657.1K
$107.00Sep 180.650.66$0.661.5%9.0K0.454.3K
$109.00Sep 181.922.03$1.985.6%7.8K0.814.8K
$105.00Sep 180.130.14$0.147.1%6.9K0.1317.2K
$106.00Sep 180.310.32$0.323.1%6.1K0.267.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 9.1%, max 13.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$106.00Sep 18Oct 3075.8%67.0%13.2%8865.4K
$107.00Sep 18Oct 3074.2%66.9%10.9%3.3K4.3K
$109.00Sep 18Oct 3076.3%70.4%8.4%18.5K9.9K
$108.00Sep 18Oct 3073.1%70.3%3.9%8.5K12.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$106.00Sep 18Oct 3075.0%66.9%12.2%6.1K7.6K
$107.00Sep 18Oct 3073.1%66.8%9.4%9.0K4.3K
$109.00Sep 18Oct 3077.0%70.4%9.4%7.8K4.8K
$108.00Sep 18Oct 3074.0%70.4%5.1%18.2K7.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 347 found (best R:R 0.74, avg 2.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$105.00Oct 16$2.87$2.13$2.8770%0.74$102.87
$120.00$125.00Oct 23$1.10$3.90$1.1034%3.55$121.10
$105.00$110.00Oct 16$2.30$2.70$2.3058%1.17$107.30
$120.00$125.00Oct 30$1.28$3.72$1.2837%2.91$121.28
$110.00$115.00Oct 16$1.75$3.25$1.7548%1.86$111.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$108.00$107.00Sep 18$0.55$0.45$0.5565%0.82$107.45
$101.00$100.00Sep 23$0.14$0.86$0.1417%6.14$100.86
$98.00$97.00Sep 28$0.13$0.87$0.1315%6.69$97.87
$108.00$107.00Sep 23$0.51$0.49$0.5153%0.96$107.49
$106.00$105.00Sep 28$0.41$0.59$0.4143%1.44$105.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 238 found (best R:R 0.71, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$118.00$119.00Sep 28$0.16$0.16$0.8482%0.19$118.16
$108.00$109.00Sep 18$0.23$0.23$0.7765%0.30$108.23
$109.00$110.00Sep 18$0.11$0.11$0.8980%0.12$109.11
$111.00$112.00Sep 21$0.16$0.16$0.8479%0.19$111.16
$109.00$110.00Sep 28$0.42$0.42$0.5855%0.72$109.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Oct 16$2.07$2.07$2.9358%0.71$102.93
$100.00$97.50Oct 16$0.84$0.84$1.6670%0.51$99.16
$97.50$95.00Oct 16$0.67$0.67$1.8375%0.37$96.83
$95.00$92.50Oct 16$0.55$0.55$1.9579%0.28$94.45
$93.00$92.00Oct 30$0.33$0.33$0.6777%0.49$92.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.93, cheapest $0.94)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Sep 18Sep 21$0.9474.2%42.2%
$108.00Sep 18Sep 21$0.9373.1%43.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Sep 18Sep 21$0.9373.1%42.2%
$108.00Sep 18Sep 21$0.9274.0%43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 1.45% of stock, avg 10.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$107.00Sep 18$0.90$0.66$1.56$105.44$108.561.45%
$108.00Sep 18$0.45$1.21$1.66$106.34$109.661.55%
$106.00Sep 18$1.55$0.32$1.87$104.13$107.871.74%
$109.00Sep 18$0.22$1.98$2.20$106.80$111.202.05%
$105.00Sep 18$2.38$0.14$2.52$102.48$107.522.35%
$110.00Sep 18$0.11$2.87$2.98$107.02$112.982.78%
$104.00Sep 18$3.28$0.06$3.34$100.66$107.343.11%
$107.00Sep 21$1.84$1.59$3.43$103.57$110.433.20%
$108.00Sep 21$1.38$2.13$3.51$104.49$111.513.27%
$106.00Sep 21$2.40$1.15$3.55$102.45$109.553.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 261 found (cheapest 0.11% of stock, avg 7.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$111.00$104.00Sep 18$0.06$0.06$0.12$103.88$111.12
$110.00$104.00Sep 18$0.11$0.06$0.17$103.83$110.17
$111.00$105.00Sep 18$0.06$0.14$0.20$104.80$111.20
$110.00$105.00Sep 18$0.11$0.14$0.25$104.75$110.25
$109.00$104.00Sep 18$0.22$0.06$0.28$103.72$109.28
$109.00$105.00Sep 18$0.22$0.14$0.36$104.64$109.36
$111.00$106.00Sep 18$0.06$0.32$0.38$105.62$111.38
$110.00$106.00Sep 18$0.11$0.32$0.43$105.57$110.43
$109.00$106.00Sep 18$0.22$0.32$0.54$105.46$109.54
$108.00$104.00Sep 18$0.45$0.06$0.51$103.49$108.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 1.63, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
103/104115/116Sep 28$0.62$0.3840%1.63$103.38$115.62
103/104114/115Sep 28$0.64$0.3637%1.78$103.36$114.64
103/104113/114Sep 28$0.67$0.3334%2.03$103.33$113.67
103/104117/118Sep 28$0.56$0.4445%1.27$103.44$117.56
103/104116/117Sep 28$0.56$0.4443%1.27$103.44$116.56
103/104112/113Sep 28$0.67$0.3331%2.03$103.33$112.67
98/99115/116Sep 28$0.40$0.6058%0.67$98.60$115.40
100/101117/118Oct 2$0.52$0.4846%1.08$100.48$117.52
100/101115/116Oct 2$0.56$0.4441%1.27$100.44$115.56
98/99114/115Sep 28$0.42$0.5855%0.72$98.58$114.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 8.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.08$2.4210%30.25
$100.00$105.00$110.00Oct 16$0.57$4.4322%7.77
$115.00$120.00$125.00Oct 16$0.38$4.6216%12.16
$104.00$105.00$106.00Sep 18$0.07$0.9320%13.29
$110.00$115.00$120.00Oct 16$0.48$4.5219%9.42
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Oct 16$0.52$4.4821%8.62
$110.00$115.00$120.00Oct 16$0.47$4.5318%9.64
$106.00$107.00$108.00Sep 18$0.21$0.7939%3.76
$105.00$106.00$107.00Sep 18$0.16$0.8432%5.25
$109.00$110.00$111.00Sep 21$0.05$0.9514%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-2.36, 154 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$107.00$108.001:2Sep 18$0.00$1.00
$106.00$107.001:2Sep 18-$0.25$0.75
$120.00$125.001:2Oct 9-$0.72$4.28
$105.00$106.001:2Sep 18-$0.72$0.28
$109.00$110.001:2Sep 18$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$116.00$111.001:2Sep 28-$2.36$2.64
$108.00$107.001:2Sep 18-$0.11$0.89
$109.00$108.001:2Sep 18-$0.44$0.56
$105.00$100.001:2Oct 16-$1.68$3.32
$104.00$103.001:2Sep 18$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 6.06%, avg 2.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$117.00Oct 30$6.500.419.1%6.06%15.17%--10
$114.00Oct 30$7.450.456.3%6.95%13.26%--115
$116.00Oct 30$6.800.428.2%6.34%14.52%837
$113.00Oct 30$7.800.465.4%7.27%12.66%22132
$112.00Oct 30$8.150.484.5%7.60%12.05%85390
$115.00Oct 30$7.100.437.2%6.62%13.87%822.2K
$118.00Oct 30$6.200.3910.0%5.78%15.83%2242
$111.00Oct 30$8.550.493.5%7.97%11.49%1678
$119.00Oct 30$5.900.3811.0%5.50%16.48%119
$120.00Oct 30$5.600.3711.9%5.22%17.13%1358.7K

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 225,301
Total Puts 165,060
Put/Call Ratio 0.73
Net Difference 60,241

Prior's Put/Call Breakdown

Total Calls 462,531
Total Puts 190,920
Put/Call Ratio 0.41
Net Difference 271,611

Prior 7-Day Put/Call Summary

Total Calls 4,044,021
Total Puts 2,333,045
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All