INTC - Options Database

INTC

INTEL CORP

$106.93 -1.72%

(9/18 12:00) ◀

Friday, September 18, 2026 (1:00pm)

▶ (9/18 14:00)

◀ 9/18 13:00 ▶

Option Volume

Detail

ℹ

Current (09/18 1:00pm) 606,048

Calls: 354,997 (59%)

Puts: 251,051 (41%)

Prior (09/17) 1,077,443

Calls: 708,893 (66%)

Puts: 368,550 (34%)

Current vs Prior -43.75%

Calls: -49.92% (Calls)

Puts: -31.88% (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 -33.48%

Calls: -38.55%

Puts: -24.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 1:00pm) $200.96M

Calls: $125.60M (62%)

Puts: $75.36M (38%)

Prior (09/17) $525.88M

Calls: $434.23M (83%)

Puts: $91.64M (17%)

Current vs Prior -61.79%

Calls: -71.08%

Puts: -17.76%

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 -31.63%

Calls: -39.81%

Puts: -11.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 1:00pm) 0.71

Prior (09/17) 0.52

Current vs Prior +36.03%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +20.49%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 1:00pm) 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 1.57% | 3.41%1.57% | 6.90%1.57% | 15.74%

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

Current vs Prior -53.80% | -31.73%-53.80% | -15.63%-53.80% | -5.91%

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

Current vs 7-Day Avg -61.47% | -42.15%-62.63% | -20.53%-68.17% | -7.38%

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

Current vs 7-Day Eod -53.80% | -31.73%-68.78% | -19.49%-2.06% | +2.60%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.36% | 2.71%

Calls: 1.79% | 2.90%

Puts: 8.93% | 2.53%

Prior 2.34% | 4.01%

Calls: 2.53% | 4.50%

Puts: 2.16% | 3.53%

Current vs Prior +129.06% | -32.42%

Prior 7-Day Avg 4.16% | 3.27%

Calls: 4.07% | 3.29%

Puts: 4.25% | 3.25%

Current vs 7-Day Avg +28.89% | -17.13%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($125.60M). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 44% vs prior. P/C ratio rising 36% - 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
13:00	BULLISH	BULLISH	BULLISH
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 604 of results (avg 3.5%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Sep 18	20.85	21.00	$20.93	0.7%	3	1.00	291
$93.00	Sep 21	13.90	14.00	$13.95	0.7%	6	1.00	9
$87.00	Oct 2	20.25	20.40	$20.33	0.7%	--	0.93	84
$87.00	Sep 25	20.00	20.15	$20.08	0.7%	3	1.00	154
$87.00	Sep 23	19.90	20.05	$19.98	0.8%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Sep 25	21.05	21.20	$21.13	0.7%	5	0.97	7
$128.00	Sep 18	21.00	21.15	$21.08	0.7%	2	0.99	--
$127.00	Sep 25	20.10	20.25	$20.18	0.7%	3	0.96	35
$127.00	Sep 18	20.00	20.15	$20.08	0.7%	4	1.00	--
$126.00	Sep 25	19.10	19.25	$19.18	0.8%	5	0.96	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 105 found (avg $0.48, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Sep 18	0.05	0.06	$0.06	16.7%	22.1K	0.08	9.8K
$108.00	Sep 18	0.15	0.17	$0.16	12.5%	26.5K	0.22	12.5K
$107.00	Sep 18	0.48	0.50	$0.49	4.1%	21.3K	0.48	4.2K
$114.00	Sep 21	0.10	0.12	$0.11	18.2%	1.1K	0.06	559
$115.00	Sep 21	0.07	0.08	$0.08	12.5%	2.4K	0.04	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 18	0.06	0.07	$0.07	14.3%	12.5K	0.09	17.2K
$106.00	Sep 18	0.18	0.20	$0.19	10.5%	14.5K	0.24	7.5K
$107.00	Sep 18	0.54	0.59	$0.56	8.9%	21.2K	0.52	4.3K
$101.00	Sep 21	0.12	0.13	$0.13	7.7%	483	0.07	185
$100.00	Sep 21	0.08	0.09	$0.09	11.1%	1.1K	0.05	992

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 350 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Sep 18	20.85	21.00	$20.93	0.7%	3	1.00	291
$87.00	Sep 18	19.85	20.00	$19.93	0.8%	14	1.00	1.3K
$87.50	Sep 18	19.35	19.50	$19.43	0.8%	8	1.00	780
$88.00	Sep 18	18.85	19.00	$18.93	0.8%	7	1.00	314
$89.00	Sep 18	17.85	18.00	$17.93	0.8%	10	1.00	496

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Sep 18	15.00	15.15	$15.08	1.0%	1	1.00	3
$124.00	Sep 18	17.00	17.15	$17.08	0.9%	2	1.00	1
$125.00	Sep 18	18.00	18.15	$18.08	0.8%	11	1.00	337
$127.00	Sep 18	20.00	20.15	$20.08	0.7%	4	1.00	--
$123.00	Sep 21	16.00	16.15	$16.08	0.9%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 720 active (total vol 497.2K, top 29.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 18	0.02	0.03	$0.03	33.3%	29.2K	0.04	52.0K
$108.00	Sep 18	0.15	0.17	$0.16	12.5%	26.5K	0.22	12.5K
$109.00	Sep 18	0.05	0.06	$0.06	16.7%	22.1K	0.08	9.8K
$107.00	Sep 18	0.48	0.50	$0.49	4.1%	21.3K	0.48	4.2K
$111.00	Sep 18	0.01	0.02	$0.02	50.0%	16.8K	0.02	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Sep 18	1.20	1.28	$1.24	6.5%	23.4K	0.78	7.1K
$107.00	Sep 18	0.54	0.59	$0.56	8.9%	21.2K	0.52	4.3K
$106.00	Sep 18	0.18	0.20	$0.19	10.5%	14.5K	0.24	7.5K
$105.00	Sep 18	0.06	0.07	$0.07	14.3%	12.5K	0.09	17.2K
$109.00	Sep 18	2.08	2.18	$2.13	4.7%	8.8K	0.92	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. 333 found (best R:R 3.24, avg 2.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$125.00	Oct 30	$1.18	$3.82	$1.18	36%	3.24	$121.18
$120.00	$125.00	Oct 23	$1.08	$3.92	$1.08	33%	3.63	$121.08
$100.00	$105.00	Oct 16	$2.87	$2.13	$2.87	69%	0.74	$102.87
$105.00	$110.00	Oct 16	$2.25	$2.75	$2.25	58%	1.22	$107.25
$110.00	$115.00	Oct 16	$1.70	$3.30	$1.70	47%	1.94	$111.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$104.00	Sep 28	$0.31	$0.69	$0.31	41%	2.23	$104.69
$109.00	$108.00	Sep 28	$0.50	$0.50	$0.50	57%	1.00	$108.50
$97.00	$96.00	Oct 23	$0.24	$0.76	$0.24	28%	3.17	$96.76
$110.00	$109.00	Sep 30	$0.55	$0.45	$0.55	59%	0.82	$109.45
$112.00	$111.00	Oct 9	$0.57	$0.43	$0.57	60%	0.75	$111.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 234 found (best R:R 0.74, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$117.00	Sep 28	$0.26	$0.26	$0.74	79%	0.35	$116.26
$119.00	$120.00	Sep 28	$0.17	$0.17	$0.83	85%	0.20	$119.17
$107.00	$108.00	Sep 18	$0.33	$0.33	$0.67	52%	0.49	$107.33
$124.00	$125.00	Oct 2	$0.14	$0.14	$0.86	86%	0.16	$124.14
$112.00	$113.00	Oct 30	$0.47	$0.47	$0.53	53%	0.89	$112.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Oct 16	$2.12	$2.12	$2.88	58%	0.74	$102.88
$96.00	$95.00	Oct 23	$0.43	$0.43	$0.57	73%	0.75	$95.57
$97.00	$96.00	Oct 30	$0.46	$0.46	$0.54	70%	0.85	$96.54
$101.00	$100.00	Oct 30	$0.50	$0.50	$0.50	64%	1.00	$100.50
$100.00	$97.50	Oct 16	$0.83	$0.83	$1.67	69%	0.50	$99.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.02, cheapest $1.02)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$107.00	Sep 18	Sep 21	$1.03	64.9%	39.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$107.00	Sep 18	Sep 21	$1.02	64.9%	39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 207 found (cheapest 0.98% of stock, avg 10.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$107.00	Sep 18	$0.49	$0.56	$1.05	$105.95	$108.05	0.98%
$106.00	Sep 18	$1.12	$0.19	$1.31	$104.69	$107.31	1.23%
$108.00	Sep 18	$0.16	$1.24	$1.40	$106.60	$109.40	1.31%
$105.00	Sep 18	$2.01	$0.07	$2.08	$102.92	$107.08	1.95%
$109.00	Sep 18	$0.06	$2.13	$2.19	$106.81	$111.19	2.05%
$104.00	Sep 18	$2.95	$0.03	$2.98	$101.02	$106.98	2.79%
$107.00	Sep 21	$1.52	$1.58	$3.10	$103.90	$110.10	2.90%
$110.00	Sep 18	$0.03	$3.10	$3.13	$106.87	$113.13	2.93%
$106.00	Sep 21	$2.07	$1.13	$3.20	$102.80	$109.20	2.99%
$108.00	Sep 21	$1.10	$2.16	$3.26	$104.74	$111.26	3.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.12% of stock, avg 7.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$109.00	$105.00	Sep 18	$0.06	$0.07	$0.13	$104.87	$109.13
$108.00	$105.00	Sep 18	$0.16	$0.07	$0.23	$104.77	$108.23
$109.00	$106.00	Sep 18	$0.06	$0.19	$0.25	$105.75	$109.25
$108.00	$106.00	Sep 18	$0.16	$0.19	$0.35	$105.65	$108.35
$111.00	$102.00	Sep 21	$0.36	$0.21	$0.57	$101.43	$111.57
$111.00	$103.00	Sep 21	$0.36	$0.33	$0.69	$102.31	$111.69
$110.00	$102.00	Sep 21	$0.52	$0.21	$0.73	$101.27	$110.73
$107.00	$106.00	Sep 18	$0.49	$0.19	$0.68	$105.32	$107.68
$107.00	$105.00	Sep 18	$0.49	$0.07	$0.56	$104.44	$107.56
$110.00	$103.00	Sep 21	$0.52	$0.33	$0.85	$102.15	$110.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 0.96, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
98/99	116/117	Sep 28	$0.49	$0.51	60%	0.96	$98.51	$116.49
101/102	116/117	Sep 28	$0.56	$0.44	50%	1.27	$101.44	$116.56
100/101	116/117	Sep 28	$0.52	$0.48	54%	1.08	$100.48	$116.52
102/103	116/117	Sep 28	$0.59	$0.41	46%	1.44	$102.41	$116.59
97/98	116/117	Sep 28	$0.42	$0.58	63%	0.72	$97.58	$116.42
95/96	116/117	Sep 28	$0.36	$0.64	68%	0.56	$95.64	$116.36
96/97	116/117	Sep 28	$0.38	$0.62	66%	0.61	$96.62	$116.38
99/100	116/117	Sep 28	$0.45	$0.55	57%	0.82	$99.55	$116.45
100/101	116/117	Sep 30	$0.53	$0.47	48%	1.13	$100.47	$116.53
100/101	113/114	Sep 30	$0.60	$0.40	40%	1.50	$100.40	$113.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$106.00	$107.00	$108.00	Sep 18	$0.30	$0.70	55%	2.33
$104.00	$105.00	$106.00	Sep 18	$0.05	$0.95	20%	19.00
$110.00	$115.00	$120.00	Oct 16	$0.46	$4.54	19%	9.87
$115.00	$120.00	$125.00	Oct 16	$0.37	$4.63	16%	12.51
$105.00	$110.00	$115.00	Oct 16	$0.55	$4.45	21%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Oct 16	$0.15	$4.85	16%	32.33
$105.00	$110.00	$115.00	Oct 16	$0.49	$4.51	21%	9.20
$106.00	$107.00	$108.00	Sep 18	$0.31	$0.69	54%	2.23
$104.00	$105.00	$106.00	Sep 18	$0.08	$0.92	20%	11.50
$107.00	$108.00	$109.00	Sep 18	$0.21	$0.79	40%	3.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-0.35, 155 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$106.00	1:2	Sep 18	-$0.23	$0.77
$120.00	$125.00	1:2	Oct 9	-$0.71	$4.29
$109.00	$110.00	1:2	Sep 18	$0.00	$1.00
$112.00	$113.00	1:2	Sep 18	$0.00	$1.00
$111.00	$112.00	1:2	Sep 21	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$127.00	$116.00	1:2	Sep 28	-$0.35	$10.65
$109.00	$108.00	1:2	Sep 18	-$0.35	$0.65
$105.00	$100.00	1:2	Oct 16	-$1.66	$3.34
$102.00	$101.00	1:2	Sep 21	-$0.05	$0.95
$103.00	$102.00	1:2	Sep 21	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 6.50%, avg 2.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Oct 30	$6.95	0.43	7.5%	6.50%	14.05%	213	2.2K
$113.00	Oct 30	$7.60	0.46	5.7%	7.11%	12.78%	30	132
$112.00	Oct 30	$8.00	0.47	4.7%	7.48%	12.22%	92	390
$114.00	Oct 30	$7.25	0.44	6.6%	6.78%	13.39%	13	115
$119.00	Oct 30	$5.75	0.38	11.3%	5.38%	16.67%	6	19
$117.00	Oct 30	$6.30	0.40	9.4%	5.89%	15.31%	7	10
$116.00	Oct 30	$6.60	0.41	8.5%	6.17%	14.65%	10	37
$118.00	Oct 30	$6.00	0.39	10.3%	5.61%	15.96%	34	42
$111.00	Oct 30	$8.35	0.48	3.8%	7.81%	11.62%	18	78
$110.00	Oct 30	$8.75	0.50	2.9%	8.18%	11.05%	98	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 354,997

Total Puts 251,051

Put/Call Ratio 0.71

Net Difference 103,946

Prior's Put/Call Breakdown

Total Calls 708,893

Total Puts 368,550

Put/Call Ratio 0.52

Net Difference 340,343

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