INTC - Options Database

INTC

INTEL CORP

$107.24 -1.43%

(9/18 11:00) ◀

Friday, September 18, 2026 (12:00pm)

▶ (9/18 13:00)

◀ 9/18 12:00 ▶

Option Volume

Detail

ℹ

Current (09/18 12:00pm) 511,923

Calls: 295,510 (58%)

Puts: 216,413 (42%)

Prior (09/17) 920,062

Calls: 625,049 (68%)

Puts: 295,013 (32%)

Current vs Prior -44.36%

Calls: -52.72% (Calls)

Puts: -26.64% (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 -43.81%

Calls: -48.85%

Puts: -35.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 12:00pm) $165.42M

Calls: $107.59M (65%)

Puts: $57.83M (35%)

Prior (09/17) $446.48M

Calls: $380.98M (85%)

Puts: $65.50M (15%)

Current vs Prior -62.95%

Calls: -71.76%

Puts: -11.72%

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 -43.72%

Calls: -48.43%

Puts: -32.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 12:00pm) 0.73

Prior (09/17) 0.47

Current vs Prior +55.16%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +24.77%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 12:00pm) 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

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

Current 1.67% | 3.51%1.67% | 6.93%1.67% | 15.71%

Prior 3.40% | 5.00%3.40% | 8.18%3.40% | 16.73%

Current vs Prior -50.92% | -29.88%-50.92% | -15.30%-50.92% | -6.07%

Prior 7-Day Avg 4.08% | 5.90%4.20% | 8.69%4.94% | 16.99%

Current vs 7-Day Avg -59.07% | -40.57%-60.30% | -20.23%-66.18% | -7.53%

Prior 7-Day Eod 3.40% | 5.00%5.03% | 8.57%1.60% | 15.34%

Current vs 7-Day Eod -50.92% | -29.88%-66.84% | -19.18%+4.05% | +2.43%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.58% | 1.90%

Calls: 1.35% | 2.31%

Puts: 3.81% | 1.48%

Prior 2.34% | 4.01%

Calls: 2.53% | 4.50%

Puts: 2.16% | 3.53%

Current vs Prior +10.26% | -52.62%

Prior 7-Day Avg 4.16% | 3.27%

Calls: 4.07% | 3.29%

Puts: 4.25% | 3.25%

Current vs 7-Day Avg -37.96% | -41.90%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($107.59M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 44% vs prior. P/C ratio rising 55% - 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)

Time	Smart Money	Retail	Overall
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 601 of results (avg 3.6%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Sep 18	21.15	21.30	$21.23	0.7%	3	1.00	291
$87.50	Oct 16	20.90	21.05	$20.98	0.7%	26	0.90	732
$87.00	Sep 25	20.30	20.45	$20.38	0.7%	3	1.00	154
$87.00	Sep 21	20.20	20.35	$20.27	0.7%	--	1.00	13
$87.00	Sep 23	20.20	20.35	$20.27	0.7%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Sep 25	20.75	20.90	$20.83	0.7%	5	0.97	7
$128.00	Sep 18	20.70	20.85	$20.78	0.7%	2	1.00	--
$127.00	Sep 25	19.80	19.95	$19.88	0.8%	3	0.96	35
$127.00	Sep 18	19.70	19.85	$19.77	0.8%	4	1.00	--
$126.00	Sep 25	18.80	18.95	$18.88	0.8%	5	0.96	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 97 found (avg $0.48, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Sep 18	0.09	0.10	$0.10	10.0%	21.1K	0.13	9.8K
$108.00	Sep 18	0.28	0.29	$0.29	3.4%	17.7K	0.31	12.5K
$107.00	Sep 18	0.73	0.74	$0.74	1.4%	11.2K	0.56	4.2K
$114.00	Sep 21	0.13	0.15	$0.14	14.3%	1.1K	0.07	559
$115.00	Sep 21	0.09	0.10	$0.10	10.0%	2.3K	0.05	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 18	0.07	0.08	$0.08	12.5%	11.4K	0.09	17.2K
$106.00	Sep 18	0.19	0.20	$0.20	5.0%	10.1K	0.21	7.5K
$107.00	Sep 18	0.47	0.49	$0.48	4.2%	16.0K	0.43	4.3K
$100.00	Sep 21	0.08	0.09	$0.09	11.1%	786	0.05	992
$102.00	Sep 21	0.18	0.21	$0.20	15.0%	519	0.10	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 347 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Sep 18	21.15	21.30	$21.23	0.7%	3	1.00	291
$87.00	Sep 18	20.15	20.30	$20.23	0.7%	14	1.00	1.3K
$87.50	Sep 18	19.65	19.80	$19.73	0.8%	5	1.00	780
$88.00	Sep 18	19.15	19.30	$19.23	0.8%	7	1.00	314
$89.00	Sep 18	18.15	18.30	$18.23	0.8%	10	1.00	496

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Sep 18	14.70	14.85	$14.77	1.0%	1	1.00	3
$124.00	Sep 18	16.70	16.85	$16.77	0.9%	2	1.00	1
$125.00	Sep 18	17.70	17.85	$17.77	0.8%	11	1.00	337
$127.00	Sep 18	19.70	19.85	$19.77	0.8%	4	1.00	--
$128.00	Sep 18	20.70	20.85	$20.78	0.7%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 709 active (total vol 425.4K, top 27.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 18	0.03	0.04	$0.04	25.0%	27.4K	0.05	52.0K
$109.00	Sep 18	0.09	0.10	$0.10	10.0%	21.1K	0.13	9.8K
$108.00	Sep 18	0.28	0.29	$0.29	3.4%	17.7K	0.31	12.5K
$111.00	Sep 18	0.01	0.02	$0.02	50.0%	16.6K	0.02	8.5K
$112.00	Sep 18	0.01	0.02	$0.02	50.0%	14.0K	0.02	24.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Sep 18	1.03	1.07	$1.05	3.8%	22.0K	0.69	7.1K
$107.00	Sep 18	0.47	0.49	$0.48	4.2%	16.0K	0.43	4.3K
$105.00	Sep 18	0.07	0.08	$0.08	12.5%	11.4K	0.09	17.2K
$106.00	Sep 18	0.19	0.20	$0.20	5.0%	10.1K	0.21	7.5K
$109.00	Sep 18	1.82	1.90	$1.86	4.3%	8.5K	0.87	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. 2 strikes (avg 0.6%, max 0.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$106.00	Sep 18	Oct 30	67.5%	67.1%	0.6%	1.7K	5.4K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$106.00	Sep 18	Oct 30	67.5%	67.1%	0.6%	10.1K	7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 341 found (best R:R 3.35, avg 2.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$125.00	Oct 30	$1.15	$3.85	$1.15	36%	3.35	$121.15
$120.00	$125.00	Oct 23	$1.07	$3.93	$1.07	34%	3.67	$121.07
$105.00	$110.00	Oct 16	$2.28	$2.72	$2.28	58%	1.19	$107.28
$100.00	$105.00	Oct 16	$2.90	$2.10	$2.90	70%	0.72	$102.90
$110.00	$115.00	Oct 16	$1.75	$3.25	$1.75	48%	1.86	$111.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$99.00	Sep 28	$0.12	$0.88	$0.12	21%	7.33	$99.88
$112.00	$111.00	Oct 9	$0.55	$0.45	$0.55	59%	0.82	$111.45
$100.00	$99.00	Sep 30	$0.19	$0.81	$0.19	23%	4.26	$99.81
$118.00	$117.00	Oct 30	$0.59	$0.41	$0.59	61%	0.69	$117.41
$108.00	$107.00	Sep 18	$0.57	$0.43	$0.57	69%	0.75	$107.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 236 found (best R:R 0.71, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$109.00	Sep 18	$0.19	$0.19	$0.81	69%	0.23	$108.19
$119.00	$120.00	Sep 28	$0.15	$0.15	$0.85	85%	0.18	$119.15
$116.00	$117.00	Sep 28	$0.21	$0.21	$0.79	78%	0.27	$116.21
$113.00	$114.00	Sep 28	$0.29	$0.29	$0.71	70%	0.41	$113.29
$110.00	$111.00	Sep 28	$0.38	$0.38	$0.62	60%	0.61	$110.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Oct 16	$2.08	$2.08	$2.92	58%	0.71	$102.92
$100.00	$99.00	Oct 30	$0.47	$0.47	$0.53	66%	0.89	$99.53
$107.00	$106.00	Oct 30	$0.58	$0.58	$0.42	55%	1.38	$106.42
$96.00	$95.00	Oct 30	$0.40	$0.40	$0.60	72%	0.67	$95.60
$97.50	$95.00	Oct 16	$0.67	$0.67	$1.83	75%	0.37	$96.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.99, cheapest $1.00)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$107.00	Sep 18	Sep 21	$0.99	62.7%	39.8%
$108.00	Sep 18	Sep 21	$0.98	63.0%	40.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$107.00	Sep 18	Sep 21	$1.00	63.1%	39.8%
$108.00	Sep 18	Sep 21	$0.98	63.0%	40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 207 found (cheapest 1.14% of stock, avg 10.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$107.00	Sep 18	$0.74	$0.48	$1.22	$105.78	$108.22	1.14%
$108.00	Sep 18	$0.29	$1.05	$1.34	$106.66	$109.34	1.25%
$106.00	Sep 18	$1.44	$0.20	$1.64	$104.36	$107.64	1.53%
$109.00	Sep 18	$0.10	$1.86	$1.96	$107.04	$110.96	1.83%
$105.00	Sep 18	$2.33	$0.08	$2.41	$102.59	$107.41	2.25%
$110.00	Sep 18	$0.04	$2.80	$2.84	$107.16	$112.84	2.65%
$107.00	Sep 21	$1.73	$1.48	$3.21	$103.79	$110.21	2.99%
$108.00	Sep 21	$1.27	$2.03	$3.30	$104.70	$111.30	3.08%
$104.00	Sep 18	$3.30	$0.04	$3.34	$100.66	$107.34	3.11%
$106.00	Sep 21	$2.30	$1.05	$3.35	$102.65	$109.35	3.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.11% of stock, avg 7.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$110.00	$105.00	Sep 18	$0.04	$0.08	$0.12	$104.88	$110.12
$109.00	$105.00	Sep 18	$0.10	$0.08	$0.18	$104.82	$109.18
$110.00	$106.00	Sep 18	$0.04	$0.20	$0.24	$105.76	$110.24
$109.00	$106.00	Sep 18	$0.10	$0.20	$0.30	$105.70	$109.30
$108.00	$105.00	Sep 18	$0.29	$0.08	$0.37	$104.63	$108.37
$108.00	$106.00	Sep 18	$0.29	$0.20	$0.49	$105.51	$108.49
$112.00	$103.00	Sep 21	$0.30	$0.31	$0.61	$102.39	$112.61
$111.00	$103.00	Sep 21	$0.43	$0.31	$0.74	$102.26	$111.74
$112.00	$104.00	Sep 21	$0.30	$0.47	$0.77	$103.23	$112.77
$110.00	$107.00	Sep 18	$0.04	$0.48	$0.52	$106.48	$110.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 1.04, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
100/101	116/117	Sep 28	$0.51	$0.49	54%	1.04	$100.49	$116.51
100/101	114/115	Sep 30	$0.62	$0.38	43%	1.63	$100.38	$114.62
100/101	113/114	Sep 28	$0.59	$0.41	46%	1.44	$100.41	$113.59
98/99	116/117	Sep 28	$0.43	$0.57	60%	0.75	$98.57	$116.43
98/99	113/114	Sep 28	$0.51	$0.49	52%	1.04	$98.49	$113.51
100/101	117/118	Sep 30	$0.51	$0.49	51%	1.04	$100.49	$117.51
100/101	116/117	Sep 30	$0.53	$0.47	48%	1.13	$100.47	$116.53
100/101	117/118	Sep 28	$0.44	$0.56	57%	0.79	$100.56	$117.44
102/103	116/117	Sep 28	$0.54	$0.46	47%	1.17	$102.46	$116.54
102/103	113/114	Sep 28	$0.62	$0.38	38%	1.63	$102.38	$113.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Oct 16	$0.53	$4.47	21%	8.43
$110.00	$115.00	$120.00	Oct 16	$0.46	$4.54	19%	9.87
$106.00	$107.00	$108.00	Sep 18	$0.25	$0.75	48%	3.00
$90.00	$92.50	$95.00	Oct 16	$0.07	$2.43	8%	34.71
$107.00	$108.00	$109.00	Sep 18	$0.26	$0.74	44%	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Oct 16	$0.15	$4.85	15%	32.33
$105.00	$110.00	$115.00	Oct 16	$0.53	$4.47	21%	8.43
$105.00	$106.00	$107.00	Sep 18	$0.16	$0.84	34%	5.25
$107.00	$108.00	$109.00	Sep 18	$0.24	$0.76	44%	3.17
$107.00	$108.00	$109.00	Sep 21	$0.08	$0.92	19%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 161 found (best net $-0.15, 157 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$106.00	1:2	Sep 18	-$0.55	$0.45
$120.00	$125.00	1:2	Oct 9	-$0.70	$4.30
$110.00	$111.00	1:2	Sep 18	$0.00	$1.00
$112.00	$113.00	1:2	Sep 18	$0.00	$1.00
$123.00	$124.00	1:2	Sep 21	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$127.00	$116.00	1:2	Sep 28	-$0.15	$10.85
$109.00	$108.00	1:2	Sep 18	-$0.24	$0.76
$105.00	$100.00	1:2	Oct 16	-$1.62	$3.38
$105.00	$104.00	1:2	Sep 18	$0.00	$1.00
$110.00	$109.00	1:2	Sep 18	-$0.92	$0.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 6.90%, avg 2.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$114.00	Oct 30	$7.40	0.45	6.3%	6.90%	13.20%	13	115
$116.00	Oct 30	$6.75	0.42	8.2%	6.29%	14.46%	9	37
$113.00	Oct 30	$7.75	0.46	5.4%	7.23%	12.60%	29	132
$115.00	Oct 30	$7.05	0.43	7.2%	6.57%	13.81%	84	2.2K
$117.00	Oct 30	$6.45	0.40	9.1%	6.01%	15.12%	5	10
$118.00	Oct 30	$6.15	0.39	10.0%	5.73%	15.77%	32	42
$111.00	Oct 30	$8.50	0.49	3.5%	7.93%	11.43%	17	78
$112.00	Oct 30	$8.10	0.47	4.4%	7.55%	11.99%	92	390
$119.00	Oct 30	$5.85	0.38	11.0%	5.46%	16.42%	6	19
$110.00	Oct 30	$8.90	0.50	2.6%	8.30%	10.87%	90	439

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 295,510

Total Puts 216,413

Put/Call Ratio 0.73

Net Difference 79,097

Prior's Put/Call Breakdown

Total Calls 625,049

Total Puts 295,013

Put/Call Ratio 0.47

Net Difference 330,036

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...

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