Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

INTEL CORP (INTC) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
INTC INTEL CORP   0.573 0.385 35.11 0.61
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.93 2.44 1.95 0.00 1601 2313  W   34 INTC 0.76 0.80 0.80 0.00 7898 3966  W  
INTC 1.64 1.75 1.68 0.00 3273 4272  W   34.5 INTC 1.00 1.04 1.01 0.00 16560 4622  W  
INTC 1.40 1.44 1.40 0.00 15597 6148  W   35 INTC 1.23 1.25 1.23 0.00 4969 7720  W  
INTC 1.16 1.18 1.18 0.00 5802 4467  W   35.5 INTC 1.49 1.54 1.53 0.00 1043 3814  W  
INTC 0.95 0.97 0.97 0.00 10029 9578  W   36 INTC 1.00 1.83 1.80 0.00 1385 7579  W  
INTC 0.75 0.80 0.78 0.00 6932 5283  W   36.5 INTC 2.08 2.14 2.12 0.00 513 1284  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 2.13 2.50 2.17 1.47 557 676  W   34 INTC 0.95 0.99 0.95 0.29 4417 3304  W  
INTC 1.83 1.90 1.86 1.13 1501 1405  W   34.5 INTC 1.14 1.22 1.20 0.45 2252 1826  W  
INTC 1.56 1.64 1.60 0.84 5833 1852  W   35 INTC 1.38 1.45 1.44 0.66 2511 1467  W  
INTC 1.33 1.40 1.37 0.60 2051 1299  W   35.5 INTC 1.23 2.00 1.69 0.92 131 1055  W  
INTC 1.15 1.18 1.18 0.42 7749 1839  W   36 INTC 1.47 2.01 1.99 1.24 183 1381  W  
INTC 0.94 0.99 0.98 0.28 777 765  W   36.5 INTC 2.12 2.33 2.29 1.60 332 131  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.87 3.35 2.20 1.87 196 524  W   34 INTC 1.07 1.10 1.10 0.49 97 585  W  
INTC 1.27 4.10 1.96 1.54 216 235  W   34.5 INTC 0.27 1.35 1.32 0.66 307 122  W  
INTC 1.65 1.71 1.70 1.25 1112 941  W   35 INTC 1.52 1.60 1.58 0.87 932 23419  W  
INTC 1.41 1.48 1.47 1.00 220 126  W   35.5 INTC 0.38 3.95 1.86 1.12 410 401  W  
INTC 0.94 1.45 1.22 0.79 694 720  W   36 INTC 1.95 2.21 2.06 1.40 77 662  W  
INTC 1.02 1.06 1.06 0.61 232 192  W   36.5 INTC 1.00 4.55 2.61 1.72 2 1  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 2.25 2.80 2.34 2.29 1527 949  S   34 INTC 1.16 1.20 1.20 0.59 1069 13014  S  
INTC 1.67 2.10 2.00 1.97 491 1222  S   34.5 INTC 0.50 1.42 1.44 0.76 1691 406  S  
INTC 1.75 1.85 1.78 1.67 5550 3791  S   35 INTC 1.62 1.65 1.64 0.95 1702 10016  S  
INTC 1.52 1.57 1.53 1.41 1090 589  S   35.5 INTC 0.39 1.93 1.91 1.18 272 25  S  
INTC 1.32 1.35 1.34 1.17 6308 13462  S   36 INTC 2.02 2.24 2.22 1.43 352 5028  S  
INTC 1.13 1.16 1.17 0.97 3897 143  S   36.5 INTC 1.97 2.65 2.55 1.72 99 79  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.19 3.55 2.41 2.78 43 274  W   34 INTC 1.27 1.34 1.33 0.62 140 335  W  
INTC 1.90 1.98 1.99 2.14 404 327  W   35 INTC 1.50 1.81 1.79 0.95 78 872  W  
INTC 1.45 1.52 1.49 1.60 469 926  W   36 INTC 2.05 2.37 2.36 1.38 45 299  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.53 2.79 2.52 3.33 32 171  W   34 INTC 0.27 1.42 1.39 0.59 30 218  W  
INTC 1.99 2.08 2.05 2.67 315 259  W   35 INTC 1.80 1.89 1.86 0.89 52 566  W  
INTC 1.54 1.75 1.59 2.10 141 317  W   36 INTC 1.40 2.44 2.53 1.27 31 670  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 2.55 2.96 2.66 3.96 6 0  W   34 INTC 1.31 1.62 1.35 0.54 8 0  W  
INTC 2.00 2.25 2.25 3.28 63 0  W   35 INTC 1.43 3.90 2.04 0.79 1 0  W  
INTC 1.52 1.80 1.62 2.68 6 0  W   36 INTC 1.97 2.77 2.71 1.11 1 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 2.68 3.25 2.86 5.49 185 873  S   34 INTC 1.51 1.71 1.60 0.37 472 9652  S  
INTC 2.36 2.90 2.38 4.78 4343 10071  S   35 INTC 0.60 2.08 2.07 0.54 3393 17685  S  
INTC 1.87 1.93 1.87 4.12 852 3283  S   36 INTC 1.26 2.63 2.63 0.76 191 5054  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.