INTC - Options Database

INTC

INTEL CORP

$106.91 -1.74%

(9/18 13:00) ◀

Friday, September 18, 2026 (2:00pm)

▶ (9/18 15:00)

◀ 9/18 14:00 ▶

Option Volume

Detail

ℹ

Current (09/18 2:00pm) 677,776

Calls: 401,313 (59%)

Puts: 276,463 (41%)

Prior (09/17) 1,200,769

Calls: 767,086 (64%)

Puts: 433,683 (36%)

Current vs Prior -43.55%

Calls: -47.68% (Calls)

Puts: -36.25% (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 -25.60%

Calls: -30.53%

Puts: -17.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 2:00pm) $231.68M

Calls: $146.35M (63%)

Puts: $85.32M (37%)

Prior (09/17) $573.31M

Calls: $456.09M (80%)

Puts: $117.22M (20%)

Current vs Prior -59.59%

Calls: -67.91%

Puts: -27.21%

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 -21.19%

Calls: -29.86%

Puts: +0.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 2:00pm) 0.69

Prior (09/17) 0.57

Current vs Prior +21.85%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +17.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 2:00pm) 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 1.48% | 3.38%1.48% | 6.94%1.48% | 15.90%

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

Current vs Prior -56.54% | -32.47%-56.54% | -15.16%-56.54% | -4.94%

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

Current vs 7-Day Avg -63.76% | -42.77%-64.85% | -20.09%-70.06% | -6.42%

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

Current vs 7-Day Eod -56.54% | -32.47%-70.64% | -19.04%-7.87% | +3.66%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.78% | 3.06%

Calls: 5.56% | 2.94%

Puts: 8.00% | 3.18%

Prior 2.34% | 4.01%

Calls: 2.53% | 4.50%

Puts: 2.16% | 3.53%

Current vs Prior +189.74% | -23.69%

Prior 7-Day Avg 4.16% | 3.27%

Calls: 4.07% | 3.29%

Puts: 4.25% | 3.25%

Current vs 7-Day Avg +63.04% | -6.42%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($146.35M). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 44% vs prior. Bullish P/C ratio of 0.69.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BULLISH	BULLISH	BULLISH
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 592 of results (avg 3.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 25	20.00	20.10	$20.05	0.5%	3	0.98	154
$90.00	Sep 25	17.05	17.15	$17.10	0.6%	87	0.97	1.8K
$86.00	Sep 25	20.95	21.10	$21.03	0.7%	1	0.99	130
$86.00	Sep 18	20.85	21.00	$20.93	0.7%	3	1.00	291
$87.00	Oct 2	20.25	20.40	$20.33	0.7%	--	0.93	84

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Sep 18	21.00	21.15	$21.08	0.7%	2	1.00	--
$127.00	Sep 25	20.10	20.25	$20.18	0.7%	3	1.00	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	0.93	3
$125.00	Sep 25	18.15	18.30	$18.23	0.8%	1	0.93	280

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 91 found (avg $0.44, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Sep 18	0.13	0.14	$0.14	7.1%	30.5K	0.20	12.5K
$107.00	Sep 18	0.42	0.44	$0.43	4.7%	29.3K	0.48	4.2K
$114.00	Sep 21	0.10	0.12	$0.11	18.2%	1.1K	0.06	559
$113.00	Sep 21	0.15	0.17	$0.16	12.5%	873	0.08	425
$115.00	Sep 21	0.07	0.08	$0.08	12.5%	2.6K	0.04	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Sep 18	0.15	0.17	$0.16	12.5%	16.2K	0.22	7.5K
$107.00	Sep 18	0.48	0.52	$0.50	8.0%	23.1K	0.52	4.3K
$101.00	Sep 21	0.12	0.14	$0.13	15.4%	512	0.07	185
$100.00	Sep 21	0.08	0.09	$0.09	11.1%	1.1K	0.05	992
$102.00	Sep 21	0.20	0.21	$0.21	4.8%	694	0.10	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 355 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 21	19.85	20.00	$19.93	0.8%	--	1.00	13
$88.00	Sep 21	18.85	19.00	$18.93	0.8%	--	1.00	46
$89.00	Sep 21	17.85	18.00	$17.93	0.8%	17	1.00	22
$90.00	Sep 21	16.85	17.00	$16.93	0.9%	3	1.00	24
$91.00	Sep 21	15.85	16.00	$15.93	0.9%	40	1.00	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Sep 18	4.00	4.15	$4.08	3.7%	1.6K	1.00	2.7K
$112.00	Sep 18	5.00	5.15	$5.08	3.0%	302	1.00	477
$113.00	Sep 18	6.00	6.15	$6.08	2.5%	53	1.00	135
$114.00	Sep 18	7.00	7.15	$7.08	2.1%	80	1.00	107
$115.00	Sep 18	8.00	8.15	$8.07	1.9%	116	1.00	2.3K

Most actively traded options today. High liquidity = easy entry/exit. 727 active (total vol 554.7K, top 30.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 18	0.02	0.03	$0.03	33.3%	30.6K	0.04	52.0K
$108.00	Sep 18	0.13	0.14	$0.14	7.1%	30.5K	0.20	12.5K
$107.00	Sep 18	0.42	0.44	$0.43	4.7%	29.3K	0.48	4.2K
$109.00	Sep 18	0.04	0.06	$0.05	40.0%	23.6K	0.08	9.8K
$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	1.16	1.24	$1.20	6.7%	24.0K	0.80	7.1K
$107.00	Sep 18	0.48	0.52	$0.50	8.0%	23.1K	0.52	4.3K
$106.00	Sep 18	0.15	0.17	$0.16	12.5%	16.2K	0.22	7.5K
$105.00	Sep 18	0.04	0.07	$0.06	50.0%	14.1K	0.08	17.2K
$109.00	Sep 18	2.08	2.17	$2.13	4.2%	8.9K	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. 4 strikes (avg 3.7%, max 5.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$106.00	Sep 18	Oct 30	71.6%	67.9%	5.4%	4.8K	5.4K
$108.00	Sep 18	Oct 30	72.5%	71.2%	1.9%	30.6K	12.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$106.00	Sep 18	Oct 30	71.6%	67.9%	5.4%	16.2K	7.6K
$108.00	Sep 18	Oct 30	72.5%	71.2%	1.9%	24.1K	7.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 336 found (best R:R 0.75, avg 2.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Oct 16	$2.85	$2.15	$2.85	69%	0.75	$102.85
$120.00	$125.00	Oct 30	$1.25	$3.75	$1.25	36%	3.00	$121.25
$110.00	$115.00	Oct 16	$1.68	$3.32	$1.68	47%	1.98	$111.68
$105.00	$110.00	Oct 16	$2.27	$2.73	$2.27	58%	1.20	$107.27
$120.00	$125.00	Oct 23	$1.15	$3.85	$1.15	34%	3.35	$121.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$109.00	$108.00	Sep 28	$0.44	$0.56	$0.44	56%	1.27	$108.56
$100.00	$99.00	Sep 28	$0.14	$0.86	$0.14	21%	6.14	$99.86
$95.00	$94.00	Oct 30	$0.23	$0.77	$0.23	26%	3.35	$94.77
$100.00	$99.00	Oct 23	$0.30	$0.70	$0.30	34%	2.33	$99.70
$104.00	$103.00	Sep 28	$0.32	$0.68	$0.32	36%	2.13	$103.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 235 found (best R:R 0.75, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$112.00	$113.00	Sep 28	$0.46	$0.46	$0.54	66%	0.85	$112.46
$114.00	$115.00	Sep 28	$0.39	$0.39	$0.61	72%	0.64	$114.39
$116.00	$117.00	Sep 28	$0.29	$0.29	$0.71	78%	0.41	$116.29
$119.00	$120.00	Sep 28	$0.21	$0.21	$0.79	84%	0.27	$119.21
$109.00	$110.00	Sep 28	$0.47	$0.47	$0.53	56%	0.89	$109.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Oct 16	$2.15	$2.15	$2.85	58%	0.75	$102.85
$93.00	$92.00	Oct 23	$0.40	$0.40	$0.60	78%	0.67	$92.60
$99.00	$98.00	Oct 23	$0.45	$0.45	$0.55	68%	0.82	$98.55
$100.00	$97.50	Oct 16	$0.83	$0.83	$1.67	69%	0.50	$99.17
$102.00	$101.00	Oct 23	$0.50	$0.50	$0.50	63%	1.00	$101.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.07, cheapest $1.07)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$107.00	Sep 18	Sep 21	$1.07	67.1%	39.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$107.00	Sep 18	Sep 21	$1.07	67.1%	39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 207 found (cheapest 0.87% of stock, avg 10.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$107.00	Sep 18	$0.43	$0.50	$0.93	$106.07	$107.93	0.87%
$106.00	Sep 18	$1.08	$0.16	$1.24	$104.76	$107.24	1.16%
$108.00	Sep 18	$0.14	$1.20	$1.34	$106.66	$109.34	1.25%
$105.00	Sep 18	$1.99	$0.06	$2.05	$102.95	$107.05	1.92%
$109.00	Sep 18	$0.05	$2.13	$2.18	$106.82	$111.18	2.04%
$104.00	Sep 18	$2.96	$0.02	$2.98	$101.02	$106.98	2.79%
$107.00	Sep 21	$1.50	$1.57	$3.07	$103.93	$110.07	2.87%
$110.00	Sep 18	$0.03	$3.10	$3.13	$106.87	$113.13	2.93%
$106.00	Sep 21	$2.04	$1.10	$3.14	$102.86	$109.14	2.94%
$108.00	Sep 21	$1.07	$2.13	$3.20	$104.80	$111.20	2.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.10% of stock, avg 7.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$109.00	$105.00	Sep 18	$0.05	$0.06	$0.11	$104.89	$109.11
$108.00	$105.00	Sep 18	$0.14	$0.06	$0.20	$104.80	$108.20
$109.00	$106.00	Sep 18	$0.05	$0.16	$0.21	$105.79	$109.21
$108.00	$106.00	Sep 18	$0.14	$0.16	$0.30	$105.70	$108.30
$111.00	$102.00	Sep 21	$0.35	$0.21	$0.56	$101.44	$111.56
$111.00	$103.00	Sep 21	$0.35	$0.32	$0.67	$102.33	$111.67
$107.00	$106.00	Sep 18	$0.43	$0.16	$0.59	$105.41	$107.59
$107.00	$105.00	Sep 18	$0.43	$0.06	$0.49	$104.51	$107.49
$110.00	$102.00	Sep 21	$0.51	$0.21	$0.72	$101.28	$110.72
$110.00	$103.00	Sep 21	$0.51	$0.32	$0.83	$102.17	$110.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 2.70, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
98/99	112/113	Sep 28	$0.73	$0.27	48%	2.70	$98.27	$112.73
101/102	112/113	Sep 28	$0.82	$0.18	38%	4.56	$101.18	$112.82
98/99	114/115	Sep 28	$0.66	$0.34	54%	1.94	$98.34	$114.66
101/102	114/115	Sep 28	$0.75	$0.25	44%	3.00	$101.25	$114.75
102/103	112/113	Sep 28	$0.84	$0.16	34%	5.25	$102.16	$112.84
102/103	114/115	Sep 28	$0.77	$0.23	40%	3.35	$102.23	$114.77
98/99	116/117	Sep 28	$0.56	$0.44	59%	1.27	$98.44	$116.56
100/101	112/113	Sep 28	$0.73	$0.27	42%	2.70	$100.27	$112.73
96/97	112/113	Sep 28	$0.61	$0.39	53%	1.56	$96.39	$112.61
101/102	116/117	Sep 28	$0.65	$0.35	49%	1.86	$101.35	$116.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 182 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Oct 16	$0.43	$4.57	18%	10.63
$115.00	$120.00	$125.00	Oct 16	$0.36	$4.64	15%	12.89
$107.00	$108.00	$109.00	Sep 18	$0.20	$0.80	40%	4.00
$104.00	$105.00	$106.00	Sep 18	$0.06	$0.94	19%	15.67
$106.00	$107.00	$108.00	Sep 18	$0.36	$0.64	58%	1.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Oct 16	$0.26	$4.74	15%	18.23
$105.00	$110.00	$115.00	Oct 16	$0.50	$4.50	21%	9.00
$90.00	$92.50	$95.00	Oct 16	$0.06	$2.44	8%	40.67
$104.00	$105.00	$106.00	Sep 18	$0.06	$0.94	19%	15.67
$106.00	$107.00	$108.00	Sep 18	$0.36	$0.64	58%	1.78

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 $-0.41, 157 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$106.00	1:2	Sep 18	-$0.17	$0.83
$120.00	$125.00	1:2	Oct 9	-$0.71	$4.29
$111.00	$112.00	1:2	Sep 21	-$0.11	$0.89
$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	-$0.41	$10.59
$109.00	$108.00	1:2	Sep 18	-$0.27	$0.73
$105.00	$100.00	1:2	Oct 16	-$1.68	$3.32
$102.00	$101.00	1:2	Sep 21	-$0.05	$0.95
$104.00	$103.00	1:2	Sep 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 6.64%, avg 2.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Oct 30	$7.10	0.43	7.6%	6.64%	14.21%	388	2.2K
$116.00	Oct 30	$6.70	0.42	8.5%	6.27%	14.77%	681	37
$113.00	Oct 30	$7.70	0.46	5.7%	7.20%	12.90%	59	132
$114.00	Oct 30	$7.35	0.44	6.6%	6.87%	13.51%	20	115
$111.00	Oct 30	$8.45	0.49	3.8%	7.90%	11.73%	18	78
$110.00	Oct 30	$8.90	0.50	2.9%	8.32%	11.22%	110	439
$112.00	Oct 30	$8.05	0.47	4.8%	7.53%	12.29%	93	390
$119.00	Oct 30	$5.85	0.38	11.3%	5.47%	16.78%	7	19
$117.00	Oct 30	$6.40	0.40	9.4%	5.99%	15.42%	9	10
$118.00	Oct 30	$6.10	0.39	10.4%	5.71%	16.08%	37	42

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 401,313

Total Puts 276,463

Put/Call Ratio 0.69

Net Difference 124,850

Prior's Put/Call Breakdown

Total Calls 767,086

Total Puts 433,683

Put/Call Ratio 0.57

Net Difference 333,403

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