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   0.344 0.385 34.18 -0.47
 
2023-09-22 - Calls 2023-09-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.10 1.24 1.47 0.00 247 482  W   33 INTC 0.00 0.01 0.01 0.00 251 3391  W  
INTC 0.59 0.74 0.92 0.00 278 380  W   33.5 INTC 0.00 0.01 0.01 0.00 315 2166  W  
INTC 0.14 0.24 0.16 0.00 1644 1195  W   34 INTC 0.00 0.01 0.01 0.00 3622 8119  W  
INTC 0.00 0.01 0.01 0.00 5772 929  W   34.5 INTC 0.26 0.40 0.35 0.00 6576 2678  W  
INTC 0.00 0.01 0.01 0.00 5013 7868  W   35 INTC 0.76 0.90 0.84 0.00 2832 5012  W  
INTC 0.00 0.01 0.01 0.00 904 6292  W   35.5 INTC 1.27 1.38 1.27 0.00 445 5352  W  
 
2023-09-29 - Calls 2023-09-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.40 1.48 1.42 1.45 610 190  Q   33 INTC 0.21 0.22 0.22 0.22 2182 1061  Q  
INTC 0.98 1.10 1.23 1.09 129 36  Q   33.5 INTC 0.33 0.35 0.35 0.36 1703 339  Q  
INTC 0.72 0.76 0.74 0.79 838 1329  Q   34 INTC 0.52 0.53 0.54 0.56 2386 6145  Q  
INTC 0.48 0.50 0.49 0.55 2789 625  Q   34.5 INTC 0.77 0.81 0.78 0.82 1963 1596  Q  
INTC 0.29 0.31 0.29 0.36 2556 4051  Q   35 INTC 1.07 1.13 1.07 1.13 1073 3923  Q  
INTC 0.18 0.19 0.18 0.23 4123 1482  Q   35.5 INTC 1.43 1.55 1.37 1.50 151 2683  Q  
 
2023-10-06 - Calls 2023-10-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.62 1.70 1.85 1.83 46 86  W   33 INTC 0.40 0.43 0.40 0.43 54 1870  W  
INTC 1.28 1.37 1.47 1.50 29 15  W   33.5 INTC 0.53 0.60 0.45 0.59 232 112  W  
INTC 0.98 1.05 1.00 1.20 188 282  W   34 INTC 0.73 0.81 0.76 0.79 473 451  W  
INTC 0.74 0.79 0.76 0.95 1844 137  W   34.5 INTC 1.00 1.06 1.01 1.04 1158 479  W  
INTC 0.54 0.56 0.55 0.73 1774 931  W   35 INTC 1.27 1.34 1.30 1.32 96 1016  W  
INTC 0.36 0.40 0.38 0.56 149 317  W   35.5 INTC 1.60 1.68 1.59 1.64 53 380  W  
 
2023-10-13 - Calls 2023-10-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.81 1.92 1.87 2.24 14 34  W   33 INTC 0.55 0.59 0.56 0.53 45 279  W  
INTC 1.19 1.25 1.24 1.61 112 70  W   34 INTC 0.90 0.96 0.94 0.89 30 1261  W  
INTC 0.73 0.76 0.77 1.11 191 198  W   35 INTC 1.45 1.51 1.40 1.37 74 858  W  
 
2023-10-20 - Calls 2023-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.99 2.08 2.03 2.70 53 3485  S   33 INTC 0.70 0.72 0.71 0.57 2192 8717  S  
INTC 1.67 1.72 1.70 2.37 44 256  S   33.5 INTC 0.87 0.89 0.89 0.72 39 551  S  
INTC 1.41 1.42 1.41 2.06 209 6820  S   34 INTC 1.08 1.10 1.10 0.90 404 18366  S  
INTC 1.14 1.16 1.17 1.78 87 196  S   34.5 INTC 1.32 1.34 1.32 1.10 1035 3154  S  
INTC 0.92 0.94 0.92 1.52 3788 21326  S   35 INTC 1.60 1.64 1.39 1.33 653 10105  S  
INTC 0.73 0.75 0.73 1.29 1064 1697  S   35.5 INTC 1.90 1.93 1.86 1.59 76 1862  S  
 
2023-10-27 - Calls 2023-10-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 2.43 2.54 2.46 3.23 64 232  W   33 INTC 1.09 1.15 1.11 0.56 188 532  W  
INTC 1.82 1.91 1.95 2.57 196 220  W   34 INTC 1.51 1.56 1.53 0.85 45 1386  W  
INTC 1.37 1.43 1.42 1.99 300 457  W   35 INTC 2.01 2.08 1.88 1.23 28 622  W  
 
2023-11-03 - Calls 2023-11-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 2.57 2.65 2.94 3.84 0 1  W   33 INTC 1.21 1.26 1.15 0.51 8 2  W  
INTC 1.97 2.06 2.15 3.15 19 1  W   34 INTC 1.62 1.70 1.62 0.76 7 12  W  
INTC 1.48 1.58 1.72 2.55 61 19  W   35 INTC 2.13 2.21 1.96 1.09 6 1  W  
 
2023-11-17 - Calls 2023-11-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 2.79 2.82 2.92 5.30 44 3418  S   33 INTC 1.45 1.47 1.45 0.36 182 5537  S  
INTC 2.21 2.25 2.25 4.59 21 7181  S   34 INTC 1.88 1.91 1.90 0.53 424 9812  S  
INTC 1.75 1.77 1.75 3.92 5685 12295  S   35 INTC 2.40 2.42 2.41 0.75 380 3235  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.