Simplify Analytics
INTC

INTC

$121.78 unadjusted close, 2026-09-21
as of 2026-09-21
AAPLAMDAMZNAVGOCATCRSRCRWDDEDELLDIAGOOGINTCIWMLMTMETAMRVLMSFTMUNVDAORCLPANWPLTRQQQSMHSNDKSOXXSPCXSPYSTXWDCXLEXLFXLIXLKXLPXLUXLVXLYXOM

Implied volatility · 30-day constant maturity

level
74.0%
IV percentile
64.9%
own all (<3y) · n=242
IV rank
49.6%
own all (<1y) · n=242
range
46.0% – 102.4%
own all (<1y) · n=242
low 46.0%242 sessions, all (<1y) · today 74.0%high 102.4%

Term structure · constant maturity

1 consecutive session in backwardation (near-term vol above 90-day: stress).

1 calendar day out: every tenor of 1d or longer spans it Tue 09-22 13:00 ET · Federal Reserve Bank of Richmond President Thomas Barkin speaks to the CFA Society Baltimore22 calendar days out: every tenor of 2d or longer spans it Wed 09-23 09:45 ET · US Flash Services PMI (September) Wed 09-23 09:45 ET · US Flash Manufacturing PMI (September)43 calendar days out: every tenor of 3d or longer spans it Thu 09-24 08:30 ET · Economic Club of Washington, DC event with Federal Reserve Bank of Richmond President Thomas Barkin Thu 09-24 08:30 ET · Weekly Jobless Claims (September) Thu 09-24 10:00 ET · New Home Sales (August) Thu 09-24 11:00 ET · Kansas City Fed Survey (September)24 calendar days out: every tenor of 4d or longer spans it Fri 09-25 08:30 ET · Durable Goods (August) Fri 09-25 10:00 ET · U. Michigan Final Consumer Survey (September)E 10-22 time?Earnings 2026-10-22, time unknown - date stated by the vendor's estimate First session it can move: 2026-10-22, 31 calendar days from the 2026-09-21 curve - every tenor of 31d or longer spans it No expected move served for this date1d5d7d14d30d60d90d180d365d76.4%54.0%
2026-09-212026-08-20 (21 sessions earlier)◆ scheduled release, at the first tenor spanning it■ earnings, at the first session it can move (□ no expected move served)tenors in calendar days, log scale
Scheduled after the 2026-09-21 close, from the 2026-09-21 calendar snapshot (forecasts as they stood then). Each is marked with the shortest tenor, in calendar days, that spans it:
  • Tue 09-22 13:00 · 1d Federal Reserve Bank of Richmond President Thomas Barkin speaks to the CFA Society Baltimore
  • Wed 09-23 09:45 · 2d US Flash Services PMI (September) · f 55.9 · prev 56.8
  • Wed 09-23 09:45 · 2d US Flash Manufacturing PMI (September) · f 53.5 · prev 53.2
  • Thu 09-24 08:30 · 3d Economic Club of Washington, DC event with Federal Reserve Bank of Richmond President Thomas Barkin
  • Thu 09-24 08:30 · 3d Weekly Jobless Claims (September) · f 204000 · prev 196000
  • Thu 09-24 10:00 · 3d New Home Sales (August) · f 620000 · prev 607000
  • Thu 09-24 11:00 · 3d Kansas City Fed Survey (September) · prev 17
  • Fri 09-25 08:30 · 4d Durable Goods (August) · f -0.3% · prev 1.1%
  • Fri 09-25 10:00 · 4d U. Michigan Final Consumer Survey (September) · f 47.1 · prev 51.7

Earnings: 2026-10-22 time unknown, stated by the vendor's estimate, first moves the 2026-10-22 session (31d on the tenor axis), no expected move served. As the vendor's calendar stood on 2026-09-21.

90-day IV
70.5%
own all (<3y) 69.2% · n=242
slope, 30d − 90d
+3.5 pts
own all (<3y) 68.4% · n=242
variance risk premium, 30d
-9.5 pts
own all (<3y) 40.3% · n=237

Skew · risk reversal

25-delta
+0.1 pts
own all (<3y) 95.8% · n=36
10-delta
+0.8 pts
own all (<3y) 84.7% · n=36

Skew has been collected since 2026-07-30 only: the vendor serves no earlier history, so each percentile here is taken over all of it - the few weeks of readings there are, which the n beside it counts.

Smile by expiry: the 8 expiries within 120 DTE carrying the most open interest · book as of 2026-09-18

3d2026-09-21 · short
2026-09-21: 4 put and 4 call strikes within ±4.0%, IV 42% to 44%strike 105: IV 43.7%, beyond the shared scalestrike 106: IV 43.4%, beyond the shared scalestrike 107: IV 43.2%, beyond the shared scalestrike 108: IV 44.0%, beyond the shared scalestrike 109: IV 42.1%, beyond the shared scalestrike 110: IV 42.3%, beyond the shared scalestrike 111: IV 43.1%, beyond the shared scalestrike 112: IV 44.1%, beyond the shared scale70%58%4.0%book spot+4.0%
7d2026-09-25 · short
2026-09-25: 6 put and 7 call strikes within ±6.1%, IV 60% to 63%70%58%6.1%book spot+6.1%
14d2026-10-02
2026-10-02: 9 put and 9 call strikes within ±8.6%, IV 61% to 64%70%58%8.6%book spot+8.6%
21d2026-10-09
2026-10-09: 11 put and 12 call strikes within ±11%, IV 59% to 65%70%58%11%book spot+11%
28d2026-10-16
2026-10-16: 3 put and 3 call strikes within ±12%, IV 61% to 63%70%58%12%book spot+12%
63d2026-11-20
2026-11-20: 6 put and 4 call strikes within ±18%, IV 67% to 70%70%58%18%book spot+18%
91d2026-12-18
2026-12-18: 8 put and 5 call strikes within ±22%, IV 65% to 67%70%58%22%book spot+22%
119d2027-01-15
2027-01-15: 9 put and 6 call strikes within ±25%, IV 63% to 66%70%58%25%book spot+25%
IV against strike, out-of-the-money side. Each window widens with √DTE, to ±25% at the longest expiry, so every panel shows a comparable slice of its smile; all share one IV scale (58%70%), set by the expiries past 7 DTE. 8 short-dated points beyond it are pinned to the edge as open circles.

Expiry window · 3565 DTE

Next earnings: 2026-10-22 time unknown, stated by the vendor's estimate, first moves the 2026-10-22 session, no expected move served. As the vendor's calendar stood on 2026-09-21.

expiryDTE28-DTE exitthesisearnings 10-22 time?
the vendor's estimate
ATM IV · 09-18expected move
2026-10-30 Friweekly392026-10-0211dspans · +8d
exit 20d before
70.9% c 109none served
2026-11-20 Fri602026-10-2332d
exit by 10-21 · 30d
spans · +29d
exit 1d after
68.5% c 110none served

DTE counts calendar days from 2026-09-21, the page's date and the earliest an entry could be made - not from the 2026-09-18 book the expiries and IVs come from, which would overstate it by 3 days; an expiry first listed after 2026-09-18 is not in the book and not here. A premarket report moves its own session and a postmarket one the next; one with no stated time is placed at the earlier of the two - or at the later, once the earlier is already in the 2026-09-21 close - so an expiry can be called spanning when it might not be, never the reverse. "spans +N": the expiry settles N calendar days after that session, and the line under it says whether the 28-DTE exit comes before it ("inside the exit": that date is already behind 2026-09-21, so it protects nothing); "clear N": it settles N days before it. Thesis = DTE − 28 (the hard exit is 21), cut to the last session before a report that comes first. Every expiry in the band is listed, and one that is not a third Friday is marked weekly — §1 of the trading rules admits no weeklies and no 0DTE, so those rows are context, not candidates; the mark is the calendar test on the date alone, and a monthly pulled back to a Thursday by a holiday carries it too. ATM IV is the vendor's at the 2026-09-18 close, on the out-of-the-money side of the listed strike nearest book spot: a display selection, not a statistic, read at that one strike, so "no IV at X" is about X and not about its neighbours. The expected move is the vendor's, for the report the expiry spans. Every row links to that expiry on the strike axis below.

Chain · one strike axis

Book as of 2026-09-18: 1 session behind 2026-09-21: no INTC chain statistics (net_gex) dated after 2026-09-18 are knowable as of 2026-09-21, and no ticker has newer ones. The strikes drawn below are 2026-09-18's rows as stored now; the levels and statistics are the readings dated 2026-09-18, computed from those rows when the readings were derived, and a fetch of 2026-09-18 after that can revise rows. Open interest is what entered 2026-09-18 (OCC's settlement of 2026-09-17), valued at the 2026-09-18 close.

net GEX · carried book
+$122.7m per 1%
own all (<3y) 90.0% · n=65
gamma flip
$88.72
flip within ±25% of book spot
flip distance
-3.55 ATR
own all (<3y) 4.0% · n=63
0DTE share of volume
not listed daily

book spot $108.60 (unadjusted close, 2026-09-18) · call wall $110.00 (+1.29% from book spot) · put wall $110.00 (+1.29% from book spot) · max pain $95.00 (-12.52% from book spot, 2026-10-16 monthly)

Each level is stored as a distance from the book's own spot, so each is drawn at $108.60 × (1 + that distance) - the 2026-09-18 unadjusted close, the price the chain was taken at. That is why two prices appear on this page. INTC headlines $121.78, its newest unadjusted close, on 2026-09-21; the book was taken at $108.60 on 2026-09-18, because the book trails the page by the one session counted above. Both are closes, both are dated, and neither is adjusted. Recomputing a wall on the newer close would put it at a level this book never had, so none of these is: they are the 2026-09-18 book's levels, on the 2026-09-18 close.

Dashed: 7 DTE or less, where the vendor's gamma is noisy. "mp": the monthly max pain describes.

Tradability of the 2027-01-15 expiry: 116 calendar days from 2026-09-21 (119 from the book date), outside the owner's 35–65 DTE entry window. Spreads are the NBBO stored with the 2026-09-18 chain snapshot - not a live quote, and not DESIGN J's quote at a trade (per-trade quotes are not collected) - as a percent of mid; a zero or missing bid, or a crossed quote, is drawn as × for no two-sided quote. The owner's floors are marked and filter nothing: spread 10% of mid, OI 500, and the strike nearest 0.20 delta on each side - call 165 (Δ 0.20), put 85 (Δ -0.19); the call one lies outside the strikes drawn.

call put OI carried through 2026-09-17 · opened by 2026-09-17's trading · closed by it / net GEX long / short gamma book spot call wall put wall max pain gamma flipfloors, marked not filtered: spread 10% of mid · OI 500 · strike nearest 0.20 delta, beside the spread panel · no two-sided quote · spread past 25%
OI changes are 2026-09-17's trading; volume is 2026-09-18's.◀ put OIcall OI ▶entering 2026-09-18◀ put volcall vol ▶traded 2026-09-18◀ putcall ▶spread, % of mid− net GEX+$ per 1% move13513012512011511010510097.59592.59087.58582.5put strike nearest 0.20 delta: 8529k029k1.7k1.7k25%10%10%25%-$1.9m+$1.9mcall wall 110put wall 110book spot 108.6γ flip 88.72strike 135 calls: OI 8,918 (+275) · vol 184 (at ask 97, at bid 71, sweep 1, multi-leg 88) · NBBO 8.30 × 8.65, spread 4.1% of mid · Δ 0.36 puts: OI 674 (+20) · vol 0 (at ask 0, at bid 0) · NBBO 33.05 × 33.45, spread 1.2% of mid · Δ -0.67 net GEX +$854k per 1% (calls +$929k, puts -$75k)strike 130 calls: OI 20,053 (-147) · vol 382 (at ask 120, at bid 170, multi-leg 32) · NBBO 9.45 × 9.80, spread 3.6% of mid · Δ 0.39 puts: OI 2,911 (-1) · vol 5 (at ask 1, at bid 4) · NBBO 29.20 × 29.60, spread 1.4% of mid · Δ -0.63 net GEX +$1.8m per 1% (calls +$2.2m, puts -$339k)strike 125 calls: OI 7,978 (-188) · vol 244 (at ask 146, at bid 72, sweep 2, multi-leg 13) · NBBO 10.80 × 11.05, spread 2.3% of mid · Δ 0.43 puts: OI 1,335 (-1) · vol 0 (at ask 0, at bid 0) · NBBO 25.40 × 25.90, spread 1.9% of mid · Δ -0.59 net GEX +$724k per 1% (calls +$885k, puts -$161k)strike 120 calls: OI 18,531 (-570) · vol 1,681 (at ask 464, at bid 985, sweep 3, multi-leg 81) · NBBO 12.30 × 12.55, spread 2.0% of mid · Δ 0.47 puts: OI 8,558 (+40) · vol 79 (at ask 38, at bid 26, multi-leg 46) · NBBO 22.05 × 22.40, spread 1.6% of mid · Δ -0.54 net GEX +$1.0m per 1% (calls +$2.1m, puts -$1.1m)strike 115 calls: OI 6,612 (+59) · vol 318 (at ask 72, at bid 226, sweep 2, multi-leg 66) · NBBO 13.95 × 14.30, spread 2.5% of mid · Δ 0.52 puts: OI 4,479 (+230) · vol 1,159 (at ask 54, at bid 23, sweep 1, multi-leg 25) · NBBO 18.40 × 19.10, spread 3.7% of mid · Δ -0.50 net GEX +$192k per 1% (calls +$746k, puts -$554k)strike 110 calls: OI 28,721 (-280) · vol 717 (at ask 250, at bid 348, sweep 2, multi-leg 106) · NBBO 15.95 × 16.25, spread 1.9% of mid · Δ 0.56 puts: OI 10,754 (+825) · vol 128 (at ask 86, at bid 35, multi-leg 36) · NBBO 15.50 × 16.00, spread 3.2% of mid · Δ -0.45 net GEX +$1.9m per 1% (calls +$3.2m, puts -$1.3m)strike 105 calls: OI 6,911 (+308) · vol 361 (at ask 110, at bid 183, multi-leg 69) · NBBO 18.10 × 18.40, spread 1.6% of mid · Δ 0.61 puts: OI 5,939 (+721) · vol 166 (at ask 67, at bid 98, sweep 3, multi-leg 78) · NBBO 13.00 × 13.30, spread 2.3% of mid · Δ -0.39 net GEX +$40k per 1% (calls +$746k, puts -$706k)strike 100 calls: OI 19,888 (-400) · vol 591 (at ask 248, at bid 273, multi-leg 42) · NBBO 20.55 × 20.90, spread 1.7% of mid · Δ 0.66 puts: OI 17,236 (+172) · vol 327 (at ask 191, at bid 107, multi-leg 47) · NBBO 10.50 × 10.80, spread 2.8% of mid · Δ -0.34 net GEX +$98k per 1% (calls +$2.1m, puts -$2.0m)strike 97.5 calls: OI 2,916 (-24) · vol 110 (at ask 90, at bid 17) · NBBO 21.95 × 22.35, spread 1.8% of mid · Δ 0.68 puts: OI 3,805 (+71) · vol 40 (at ask 13, at bid 26, sweep 2, multi-leg 9) · NBBO 9.40 × 9.70, spread 3.1% of mid · Δ -0.32 net GEX -$126k per 1% (calls +$291k, puts -$417k)strike 95 calls: OI 6,425 (-68) · vol 93 (at ask 63, at bid 25, multi-leg 28) · NBBO 23.30 × 23.80, spread 2.1% of mid · Δ 0.70 puts: OI 9,422 (+175) · vol 137 (at ask 59, at bid 68, sweep 2, multi-leg 66) · NBBO 8.35 × 8.60, spread 2.9% of mid · Δ -0.29 net GEX -$372k per 1% (calls +$620k, puts -$992k)strike 92.5 calls: OI 1,012 (-9) · vol 15 (at ask 15, at bid 0, multi-leg 7) · NBBO 24.80 × 25.70, spread 3.6% of mid · Δ 0.73 puts: OI 3,205 (+181) · vol 67 (at ask 12, at bid 47, sweep 3, multi-leg 26) · NBBO 7.35 × 7.65, spread 4.0% of mid · Δ -0.26 net GEX -$228k per 1% (calls +$94k, puts -$322k)strike 90 calls: OI 6,345 (-12) · vol 60 (at ask 34, at bid 24, multi-leg 3) · NBBO 26.35 × 26.80, spread 1.7% of mid · Δ 0.75 puts: OI 20,382 (-11) · vol 723 (at ask 217, at bid 479, sweep 3, multi-leg 29) · NBBO 6.45 × 6.70, spread 3.8% of mid · Δ -0.24 net GEX -$1.4m per 1% (calls +$559k, puts -$1.9m)strike 87.5 calls: OI 940 (-7) · vol 0 (at ask 0, at bid 0) · NBBO 28.00 × 28.50, spread 1.8% of mid · Δ 0.77 puts: OI 4,984 (+3,113) · vol 14 (at ask 8, at bid 1, sweep 2) · NBBO 5.60 × 5.90, spread 5.2% of mid · Δ -0.22 net GEX -$369k per 1% (calls +$78k, puts -$447k)strike 85 calls: OI 5,171 (-7) · vol 107 (at ask 39, at bid 66, multi-leg 27) · NBBO 29.70 × 30.10, spread 1.3% of mid · Δ 0.79 puts: OI 14,544 (+169) · vol 292 (at ask 90, at bid 184, sweep 3, multi-leg 77) · NBBO 4.85 × 5.00, spread 3.0% of mid · Δ -0.19 net GEX -$817k per 1% (calls +$404k, puts -$1.2m)strike 82.5 calls: OI 192 (+3) · vol 6 (at ask 0, at bid 5, multi-leg 1) · NBBO 31.50 × 31.90, spread 1.3% of mid · Δ 0.81 puts: OI 5,380 (+440) · vol 16 (at ask 14, at bid 2, sweep 3) · NBBO 4.15 × 4.45, spread 7.0% of mid · Δ -0.17 net GEX -$403k per 1% (calls +$14k, puts -$417k)

2027-01-15 expiry, 15 strikes within ±25% of book spot (the flip search band); 46 hidden (14 above, 32 below), 46 of them with open interest. One row per listed strike: rows are evenly spaced, prices are not. Net GEX is this expiry's alone (+$10.4m per 1% in all); the walls, flip and headline sum every carried expiry. Volume is 2026-09-18's own - whether it opened positions shows in the 2026-09-21 book's change.

max pain $95.00 belongs to the 2026-10-16 monthly (28 days from 2026-09-18, as max_pain_expiry_dte stores it: the nearest monthly at least 7 days out), not to this expiry.

Table view · 15 strikes
putsstrikecallsGEX, $ per 1%
ΔOIOImulti-legsweep@bid@askvolΔspraskbidbidasksprΔvol@ask@bidsweepmulti-legOIΔOIputcallnet
+2067400000-0.671.2%33.4533.051358.308.654.1%0.3618497711888,918+275-$75k+$929k+$854k
-12,91100415-0.631.4%29.6029.201309.459.803.6%0.3938212017003220,053-147-$339k+$2.2m+$1.8m
-11,33500000-0.591.9%25.9025.4012510.8011.052.3%0.43244146722137,978-188-$161k+$885k+$724k
+408,558460263879-0.541.6%22.4022.0512012.3012.552.0%0.471,68146498538118,531-570-$1.1m+$2.1m+$1.0m
+2304,47925123541,159-0.503.7%19.1018.4011513.9514.302.5%0.52318722262666,612+59-$554k+$746k+$192k
+82510,7543603586128-0.453.2%16.0015.5011015.9516.251.9%0.56717250348210628,721-280-$1.3m+$3.2m+$1.9m
+7215,9397839867166-0.392.3%13.3013.0010518.1018.401.6%0.613611101830696,911+308-$706k+$746k+$40k
+17217,236470107191327-0.342.8%10.8010.5010020.5520.901.7%0.6659124827304219,888-400-$2.0m+$2.1m+$98k
+713,80592261340-0.323.1%9.709.4097.521.9522.351.8%0.681109017002,916-24-$417k+$291k-$126k
+1759,4226626859137-0.292.9%8.608.359523.3023.802.1%0.709363250286,425-68-$992k+$620k-$372k
+1813,205263471267-0.264.0%7.657.3592.524.8025.703.6%0.7315150071,012-9-$322k+$94k-$228k
-1120,382293479217723-0.243.8%6.706.459026.3526.801.7%0.75603424036,345-12-$1.9m+$559k-$1.4m
+3,1134,984021814-0.225.2%5.905.6087.528.0028.501.8%0.7700000940-7-$447k+$78k-$369k
+16914,54477318490292-0.193.0%5.004.858529.7030.101.3%0.7910739660275,171-7-$1.2m+$404k-$817k
+4405,3800321416-0.177.0%4.454.1582.531.5031.901.3%0.8160501192+3-$417k+$14k-$403k