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   0.314 0.398 31.88 -3.23
 
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 1.50 1.55 1.52 1.58 2656 27  W   30.5 INTC 0.10 0.11 0.11 0.16 6676 1311  W  
INTC 1.09 1.20 1.12 1.20 9881 70  W   31 INTC 0.19 0.21 0.20 0.28 7217 1978  W  
INTC 0.76 0.77 0.78 0.88 9505 25  W   31.5 INTC 0.35 0.37 0.36 0.45 5164 424  W  
INTC 0.49 0.51 0.51 0.61 18393 166  W   32 INTC 0.59 0.60 0.59 0.69 5173 1880  W  
INTC 0.30 0.31 0.30 0.41 7054 44  W   32.5 INTC 0.87 0.91 0.90 0.98 3150 685  W  
INTC 0.17 0.18 0.18 0.26 12402 554  W   33 INTC 1.23 1.79 1.26 1.33 1840 1270  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 1.21 1.79 1.63 1.93 1047 120  W   30.5 INTC 0.26 0.29 0.27 0.34 800 25  W  
INTC 1.23 1.29 1.22 1.58 1926 102  W   31 INTC 0.40 0.43 0.44 0.49 1934 3393  W  
INTC 0.88 0.95 0.95 1.27 4946 42  W   31.5 INTC 0.59 0.63 0.63 0.68 2786 403  W  
INTC 0.67 0.69 0.69 1.00 6049 54  W   32 INTC 0.84 0.88 0.87 0.91 1331 494  W  
INTC 0.47 0.50 0.49 0.77 1431 8  W   32.5 INTC 1.12 1.19 1.19 1.17 208 78  W  
INTC 0.32 0.35 0.34 0.58 3375 55  W   33 INTC 1.40 1.54 1.49 1.48 277 420  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 1.75 1.81 1.72 2.31 652 11  S   30.5 INTC 0.40 0.43 0.44 0.45 1157 246  S  
INTC 1.42 1.45 1.42 1.97 3034 58  S   31 INTC 0.56 0.58 0.60 0.60 2481 3035  S  
INTC 1.12 1.20 1.11 1.66 5674 0  S   31.5 INTC 0.76 0.79 0.81 0.78 3826 524  S  
INTC 0.86 0.88 0.87 1.38 15679 91  S   32 INTC 1.02 1.04 1.03 0.99 3852 4680  S  
INTC 0.65 0.67 0.67 1.13 1169 56  S   32.5 INTC 1.29 1.33 1.33 1.24 453 404  S  
INTC 0.48 0.51 0.49 0.92 3329 977  S   33 INTC 1.62 1.67 1.74 1.52 778 6662  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 1.56 1.68 1.63 2.40 1107 2  W   31 INTC 0.73 0.75 0.73 0.63 764 509  W  
INTC 1.06 1.12 1.09 1.79 1850 19  W   32 INTC 1.17 1.22 1.20 0.99 676 723  W  
INTC 0.66 0.70 0.68 1.29 1281 76  W   33 INTC 1.72 1.82 1.90 1.47 214 191  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 1.66 1.84 1.70 2.90 1239 2  W   31 INTC 0.82 0.86 0.84 0.62 784 559  W  
INTC 1.19 1.25 1.22 2.26 3617 45  W   32 INTC 1.29 1.34 1.30 0.94 846 185  W  
INTC 0.78 0.82 0.81 1.73 1506 29  W   33 INTC 1.86 1.92 2.08 1.35 394 1233  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 1.81 2.04 1.95 3.46 46 0  W   31 INTC 0.95 1.00 0.99 0.56 117 5  W  
INTC 1.29 1.40 1.40 2.80 273 0  W   32 INTC 1.41 1.47 1.45 0.84 62 6  W  
INTC 0.82 1.02 0.96 2.23 226 8  W   33 INTC 1.79 2.65 2.11 1.20 27 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 2.14 2.25 2.13 4.82 1347 341  S   31 INTC 1.13 1.16 1.14 0.41 2156 2626  S  
INTC 1.62 1.64 1.61 4.12 6212 4809  S   32 INTC 1.58 1.62 1.62 0.60 10128 8797  S  
INTC 1.17 1.20 1.17 3.49 1960 657  S   33 INTC 2.16 2.19 2.17 0.85 442 6791  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.