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   0.537 0.386 34.5 0.23
 
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 2.06 2.12 2.10 1.50 155 326  W   33 INTC 0.55 0.58 0.57 0.00 683 2709  W  
INTC 1.75 1.79 1.72 1.02 340 757  W   33.5 INTC 0.73 0.76 0.75 0.02 836 10963  W  
INTC 1.46 1.50 1.44 0.60 804 2201  W   34 INTC 0.94 0.97 0.96 0.09 1257 3922  W  
INTC 1.21 1.24 1.24 0.28 1338 4080  W   34.5 INTC 1.18 1.22 1.20 0.28 1719 4309  W  
INTC 0.98 1.00 1.00 0.10 4691 5486  W   35 INTC 1.45 1.49 1.47 0.60 2186 7886  W  
INTC 0.77 0.81 0.79 0.03 3068 3639  W   35.5 INTC 1.74 1.79 1.63 1.02 248 3881  W  
INTC 0.61 0.64 0.61 0.00 2183 8819  W   36 INTC 2.07 2.12 2.16 1.50 541 7771  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 2.25 2.30 2.40 1.81 34 443  W   33 INTC 0.70 0.72 0.65 0.22 497 725  W  
INTC 1.93 1.97 1.97 1.43 55 375  W   33.5 INTC 0.88 0.91 0.90 0.35 861 589  W  
INTC 1.65 1.68 1.64 1.11 385 543  W   34 INTC 1.10 1.12 1.16 0.52 1185 2964  W  
INTC 1.41 1.42 1.41 0.83 789 1447  W   34.5 INTC 1.34 1.36 1.37 0.74 1592 1063  W  
INTC 1.17 1.18 1.18 0.60 5582 1329  W   35 INTC 1.61 1.64 1.64 1.01 283 1445  W  
INTC 0.96 0.98 0.98 0.42 1492 1118  W   35.5 INTC 1.90 1.94 1.99 1.33 103 1113  W  
INTC 0.79 0.81 0.80 0.29 822 1722  W   36 INTC 2.23 2.26 2.17 1.70 134 1377  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 2.06 2.73 2.51 2.18 71 40  W   33 INTC 0.84 0.87 0.90 0.39 76 298  W  
INTC 2.02 2.12 2.19 1.83 10 0  W   33.5 INTC 1.03 1.07 1.06 0.53 13 9  W  
INTC 1.65 1.82 1.79 1.51 93 486  W   34 INTC 1.25 1.50 1.25 0.71 106 586  W  
INTC 1.30 1.54 1.44 1.23 175 88  W   34.5 INTC 1.31 1.55 1.57 0.92 115 18  W  
INTC 1.27 1.31 1.27 0.99 978 454  W   35 INTC 1.60 1.82 1.78 1.18 302 23186  W  
INTC 1.07 1.10 1.09 0.78 149 31  W   35.5 INTC 1.96 2.17 2.05 1.46 304 97  W  
INTC 0.90 0.92 0.91 0.61 355 574  W   36 INTC 2.25 2.63 2.26 1.78 43 645  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 2.45 2.49 2.61 2.61 103 641  S   33 INTC 0.94 0.97 1.00 0.47 1173 6639  S  
INTC 2.14 2.17 2.19 2.26 24 6  S   33.5 INTC 1.14 1.17 1.17 0.62 55 133  S  
INTC 1.84 2.10 1.82 1.94 145 879  S   34 INTC 1.36 1.39 1.38 0.79 7933 7509  S  
INTC 1.61 1.65 1.58 1.65 192 1145  S   34.5 INTC 1.61 1.64 1.67 0.99 114 345  S  
INTC 1.38 1.41 1.37 1.39 1251 3368  S   35 INTC 1.88 1.91 1.92 1.22 1074 9778  S  
INTC 1.18 1.20 1.20 1.16 439 261  S   35.5 INTC 2.16 2.21 1.91 1.48 24 1  S  
INTC 1.01 1.02 1.00 0.95 7280 6935  S   36 INTC 2.48 2.53 2.55 1.76 80 5036  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 2.59 2.87 2.68 3.09 20 8  W   33 INTC 1.06 1.11 1.01 0.50 12 173  W  
INTC 1.94 2.30 2.19 2.42 227 61  W   34 INTC 1.48 1.74 1.49 0.79 72 321  W  
INTC 1.50 1.59 1.55 1.83 233 213  W   35 INTC 2.00 2.45 1.89 1.18 118 818  W  
INTC 1.15 1.19 1.20 1.35 222 784  W   36 INTC 2.49 2.77 2.50 1.66 4 297  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 2.66 2.77 2.93 3.65 12 7  W   33 INTC 1.14 1.19 1.08 0.48 32 333  W  
INTC 2.10 2.20 2.23 2.96 73 142  W   34 INTC 1.57 1.62 1.49 0.74 250 188  W  
INTC 1.66 1.70 1.65 2.35 205 177  W   35 INTC 2.08 2.14 2.17 1.08 71 534  W  
INTC 1.25 1.30 1.39 1.82 162 183  W   36 INTC 2.48 2.83 2.37 1.50 1 670  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 3.05 3.15 3.25 5.83 116 615  S   33 INTC 1.41 1.44 1.33 0.30 144 6641  S  
INTC 2.49 2.74 2.60 5.09 45 838  S   34 INTC 1.84 1.87 1.80 0.45 209 9614  S  
INTC 2.01 2.05 2.05 4.41 513 9959  S   35 INTC 2.34 2.38 2.29 0.64 63 17686  S  
INTC 1.59 1.62 1.60 3.77 376 3157  S   36 INTC 2.92 2.96 2.81 0.89 85 5042  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.