INTC - Options Database

INTC

INTEL CORP

$107.10 -1.57%

(9/18 14:00) ◀

Friday, September 18, 2026 (3:00pm)

▶ (9/18 15:14)

◀ 9/18 15:00 ▶

Option Volume

Detail

ℹ

Current (09/18 3:00pm) 760,170

Calls: 453,634 (60%)

Puts: 306,536 (40%)

Prior (09/17) 1,338,687

Calls: 838,168 (63%)

Puts: 500,519 (37%)

Current vs Prior -43.22%

Calls: -45.88% (Calls)

Puts: -38.76% (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 -16.56%

Calls: -21.48%

Puts: -8.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 3:00pm) $262.94M

Calls: $172.22M (65%)

Puts: $90.71M (35%)

Prior (09/17) $626.24M

Calls: $491.45M (78%)

Puts: $134.79M (22%)

Current vs Prior -58.01%

Calls: -64.96%

Puts: -32.70%

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 -10.55%

Calls: -17.46%

Puts: +6.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 3:00pm) 0.68

Prior (09/17) 0.60

Current vs Prior +13.16%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +15.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 3:00pm) 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 1.65% | 3.45%1.65% | 7.05%1.65% | 15.93%

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

Current vs Prior -51.40% | -30.91%-51.40% | -13.82%-51.40% | -4.78%

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

Current vs 7-Day Avg -59.47% | -41.45%-60.69% | -18.83%-66.52% | -6.26%

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

Current vs 7-Day Eod -51.40% | -30.91%-67.16% | -17.76%+3.02% | +3.84%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.66% | 2.98%

Calls: 3.33% | 3.09%

Puts: 5.98% | 2.88%

Prior 2.34% | 4.01%

Calls: 2.53% | 4.50%

Puts: 2.16% | 3.53%

Current vs Prior +99.15% | -25.69%

Prior 7-Day Avg 4.16% | 3.27%

Calls: 4.07% | 3.29%

Puts: 4.25% | 3.25%

Current vs 7-Day Avg +12.06% | -8.87%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($172.22M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 43% vs prior. Bullish P/C ratio of 0.68.

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
15:00	BULLISH	BULLISH	BULLISH
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 612 of results (avg 3.4%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Sep 21	15.05	15.15	$15.10	0.7%	44	1.00	16
$86.00	Oct 2	21.40	21.55	$21.48	0.7%	1	0.93	88
$86.00	Sep 25	21.15	21.30	$21.23	0.7%	1	0.99	130
$86.00	Sep 18	21.00	21.15	$21.08	0.7%	4	1.00	291
$87.00	Oct 2	20.45	20.60	$20.53	0.7%	--	0.93	84

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Sep 25	20.90	21.05	$20.98	0.7%	5	1.00	7
$128.00	Sep 18	20.85	21.00	$20.93	0.7%	2	0.99	--
$127.00	Sep 18	19.85	20.00	$19.93	0.8%	4	1.00	--
$126.00	Sep 25	18.95	19.10	$19.02	0.8%	5	0.93	3
$126.00	Sep 21	18.85	19.00	$18.93	0.8%	1	0.99	6

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 98 found (avg $0.47, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Sep 18	0.26	0.27	$0.27	3.7%	37.4K	0.28	12.5K
$107.00	Sep 18	0.59	0.61	$0.60	3.3%	36.6K	0.53	4.2K
$116.00	Sep 21	0.05	0.06	$0.06	16.7%	4.6K	0.03	1.5K
$113.00	Sep 21	0.16	0.18	$0.17	11.8%	892	0.09	425
$115.00	Sep 21	0.08	0.09	$0.09	11.1%	2.8K	0.05	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%	18.7K	0.09	17.2K
$106.00	Sep 18	0.16	0.17	$0.17	5.9%	20.3K	0.21	7.5K
$107.00	Sep 18	0.50	0.51	$0.51	2.0%	26.4K	0.47	4.3K
$99.00	Sep 21	0.05	0.06	$0.06	16.7%	396	0.03	500
$101.00	Sep 21	0.12	0.13	$0.13	7.7%	612	0.07	185

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 360 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Sep 18	21.00	21.15	$21.08	0.7%	4	1.00	291
$87.00	Sep 18	20.00	20.15	$20.08	0.7%	15	1.00	1.3K
$87.50	Sep 18	19.50	19.65	$19.58	0.8%	8	1.00	780
$88.00	Sep 18	19.00	19.15	$19.08	0.8%	11	1.00	314
$89.00	Sep 18	18.00	18.15	$18.08	0.8%	13	1.00	496

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Sep 25	19.90	20.10	$20.00	1.0%	3	1.00	35
$128.00	Sep 25	20.90	21.05	$20.98	0.7%	5	1.00	7
$121.00	Sep 18	13.85	14.00	$13.93	1.1%	2	1.00	4
$122.00	Sep 18	14.85	15.00	$14.93	1.0%	1	1.00	3
$124.00	Sep 18	16.85	17.00	$16.93	0.9%	2	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 734 active (total vol 627.2K, top 37.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Sep 18	0.26	0.27	$0.27	3.7%	37.4K	0.28	12.5K
$107.00	Sep 18	0.59	0.61	$0.60	3.3%	36.6K	0.53	4.2K
$110.00	Sep 18	0.03	0.04	$0.04	25.0%	33.3K	0.05	52.0K
$109.00	Sep 18	0.09	0.11	$0.10	20.0%	25.0K	0.12	9.8K
$111.00	Sep 18	0.01	0.02	$0.02	50.0%	17.4K	0.02	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Sep 18	0.50	0.51	$0.51	2.0%	26.4K	0.47	4.3K
$108.00	Sep 18	1.14	1.21	$1.17	6.0%	25.1K	0.72	7.1K
$106.00	Sep 18	0.16	0.17	$0.17	5.9%	20.3K	0.21	7.5K
$105.00	Sep 18	0.06	0.07	$0.07	14.3%	18.7K	0.09	17.2K
$109.00	Sep 18	1.98	2.07	$2.03	4.4%	9.7K	0.88	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. 6 strikes (avg 61.8%, max 65.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$108.00	Sep 18	Oct 30	118.7%	71.8%	65.4%	37.5K	12.5K
$106.00	Sep 18	Oct 30	109.5%	68.4%	60.0%	5.9K	5.4K
$107.00	Sep 18	Oct 30	109.3%	68.3%	60.0%	36.7K	4.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$108.00	Sep 18	Oct 30	118.7%	71.8%	65.4%	25.1K	7.1K
$106.00	Sep 18	Oct 30	109.5%	68.4%	60.0%	20.3K	7.6K
$107.00	Sep 18	Oct 30	109.3%	68.3%	60.0%	26.5K	4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 344 found (best R:R 3.24, avg 2.39)

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
$100.00	$105.00	Oct 16	$2.85	$2.15	$2.85	69%	0.75	$102.85
$120.00	$125.00	Oct 23	$1.10	$3.90	$1.10	34%	3.55	$121.10
$110.00	$115.00	Oct 16	$1.70	$3.30	$1.70	47%	1.94	$111.70
$105.00	$110.00	Oct 16	$2.28	$2.72	$2.28	58%	1.19	$107.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$115.00	Sep 23	$0.65	$0.35	$0.65	88%	0.54	$115.35
$115.00	$114.00	Oct 23	$0.52	$0.48	$0.52	59%	0.92	$114.48
$112.00	$111.00	Oct 9	$0.52	$0.48	$0.52	59%	0.92	$111.48
$94.00	$93.00	Oct 9	$0.10	$0.90	$0.10	17%	9.00	$93.90
$109.00	$108.00	Oct 9	$0.45	$0.55	$0.45	52%	1.22	$108.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 237 found (best R:R 0.75, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$120.00	Sep 28	$0.26	$0.26	$0.74	84%	0.35	$119.26
$111.00	$112.00	Sep 28	$0.38	$0.38	$0.62	63%	0.61	$111.38
$108.00	$109.00	Sep 18	$0.17	$0.17	$0.83	72%	0.20	$108.17
$111.00	$112.00	Sep 23	$0.26	$0.26	$0.74	71%	0.35	$111.26
$109.00	$110.00	Sep 21	$0.26	$0.26	$0.74	68%	0.35	$109.26

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
$106.00	$105.00	Oct 23	$0.62	$0.62	$0.38	56%	1.63	$105.38
$101.00	$100.00	Oct 23	$0.50	$0.50	$0.50	65%	1.00	$100.50
$96.00	$95.00	Oct 30	$0.43	$0.43	$0.57	72%	0.75	$95.57
$101.00	$100.00	Oct 30	$0.50	$0.50	$0.50	64%	1.00	$100.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.02, cheapest $1.01)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$107.00	Sep 18	Sep 21	$1.02	109.3%	39.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$107.00	Sep 18	Sep 21	$1.01	109.3%	39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 207 found (cheapest 1.04% of stock, avg 10.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$107.00	Sep 18	$0.60	$0.51	$1.11	$105.89	$108.11	1.04%
$106.00	Sep 18	$1.25	$0.17	$1.42	$104.58	$107.42	1.33%
$108.00	Sep 18	$0.27	$1.17	$1.44	$106.56	$109.44	1.34%
$109.00	Sep 18	$0.10	$2.03	$2.13	$106.87	$111.13	1.99%
$105.00	Sep 18	$2.16	$0.07	$2.23	$102.77	$107.23	2.08%
$110.00	Sep 18	$0.04	$2.95	$2.99	$107.01	$112.99	2.79%
$107.00	Sep 21	$1.62	$1.52	$3.14	$103.86	$110.14	2.93%
$104.00	Sep 18	$3.13	$0.03	$3.16	$100.84	$107.16	2.95%
$106.00	Sep 21	$2.16	$1.07	$3.23	$102.77	$109.23	3.02%
$108.00	Sep 21	$1.17	$2.08	$3.25	$104.75	$111.25	3.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.16% of stock, avg 7.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$109.00	$105.00	Sep 18	$0.10	$0.07	$0.17	$104.83	$109.17
$109.00	$106.00	Sep 18	$0.10	$0.17	$0.27	$105.73	$109.27
$108.00	$105.00	Sep 18	$0.27	$0.07	$0.34	$104.66	$108.34
$108.00	$106.00	Sep 18	$0.27	$0.17	$0.44	$105.56	$108.44
$112.00	$103.00	Sep 21	$0.26	$0.32	$0.58	$102.42	$112.58
$111.00	$103.00	Sep 21	$0.39	$0.32	$0.71	$102.29	$111.71
$112.00	$104.00	Sep 21	$0.26	$0.48	$0.74	$103.26	$112.74
$111.00	$104.00	Sep 21	$0.39	$0.48	$0.87	$103.13	$111.87
$109.00	$107.00	Sep 18	$0.10	$0.51	$0.61	$106.39	$109.61
$108.00	$107.00	Sep 18	$0.27	$0.51	$0.78	$106.22	$108.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 1.04, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
100/101	115/116	Sep 28	$0.51	$0.49	51%	1.04	$100.49	$115.51
92/93	117/118	Oct 9	$0.48	$0.52	54%	0.92	$92.52	$117.48
101/102	115/116	Sep 28	$0.54	$0.46	47%	1.17	$101.46	$115.54
100/101	114/115	Sep 30	$0.59	$0.41	42%	1.44	$100.41	$114.59
92/93	116/117	Oct 9	$0.49	$0.51	52%	0.96	$92.51	$116.49
100/101	116/117	Sep 28	$0.47	$0.53	54%	0.89	$100.53	$116.47
88/89	117/118	Oct 9	$0.41	$0.59	60%	0.69	$88.59	$117.41
100/101	115/116	Oct 2	$0.60	$0.40	40%	1.50	$100.40	$115.60
100/101	117/118	Sep 28	$0.44	$0.56	56%	0.79	$100.56	$117.44
101/102	116/117	Sep 28	$0.50	$0.50	50%	1.00	$101.50	$116.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$107.00	$108.00	$109.00	Sep 18	$0.16	$0.84	40%	5.25
$110.00	$115.00	$120.00	Oct 16	$0.43	$4.57	18%	10.63
$115.00	$120.00	$125.00	Oct 16	$0.37	$4.63	15%	12.51
$100.00	$105.00	$110.00	Oct 16	$0.57	$4.43	22%	7.77
$104.00	$105.00	$106.00	Sep 18	$0.06	$0.94	16%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Oct 16	$0.17	$4.83	15%	28.41
$108.00	$109.00	$110.00	Sep 18	$0.06	$0.94	23%	15.67
$100.00	$105.00	$110.00	Oct 16	$0.55	$4.45	22%	8.09
$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	18%	15.67

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 $-0.46, 154 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$106.00	1:2	Sep 18	-$0.34	$0.66
$120.00	$125.00	1:2	Oct 9	-$0.72	$4.28
$110.00	$111.00	1:2	Sep 18	$0.00	$1.00
$112.00	$113.00	1:2	Sep 21	-$0.08	$0.92
$111.00	$112.00	1:2	Sep 18	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$127.00	$116.00	1:2	Sep 28	-$0.46	$10.54
$109.00	$108.00	1:2	Sep 18	-$0.31	$0.69
$105.00	$100.00	1:2	Oct 16	-$1.68	$3.32
$103.00	$102.00	1:2	Sep 21	-$0.08	$0.92
$102.00	$101.00	1:2	Sep 21	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 7.00%, avg 2.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$114.00	Oct 30	$7.50	0.44	6.4%	7.00%	13.45%	51	115
$116.00	Oct 30	$6.80	0.42	8.3%	6.35%	14.66%	681	37
$113.00	Oct 30	$7.80	0.46	5.5%	7.28%	12.79%	59	132
$110.00	Oct 30	$9.05	0.50	2.7%	8.45%	11.16%	150	439
$115.00	Oct 30	$7.10	0.43	7.4%	6.63%	14.01%	392	2.2K
$117.00	Oct 30	$6.50	0.40	9.2%	6.07%	15.31%	9	10
$111.00	Oct 30	$8.55	0.49	3.6%	7.98%	11.62%	18	78
$112.00	Oct 30	$8.15	0.47	4.6%	7.61%	12.18%	93	390
$118.00	Oct 30	$6.20	0.39	10.2%	5.79%	15.97%	37	42
$119.00	Oct 30	$5.90	0.38	11.1%	5.51%	16.62%	7	19

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 453,634

Total Puts 306,536

Put/Call Ratio 0.68

Net Difference 147,098

Prior's Put/Call Breakdown

Total Calls 838,168

Total Puts 500,519

Put/Call Ratio 0.60

Net Difference 337,649

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