Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
INTC INTEL CORP   0.300 0.325 49.5 0.90

 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.51 1.58 1.58 0.00 1117 1771  W   48 INTC 0.04 0.05 0.05 0.00 1963 2365  W  
INTC 1.06 1.12 1.33 0.00 1391 1267  W   48.5 INTC 0.08 0.09 0.10 0.00 1448 2355  W  
INTC 0.66 0.71 0.60 0.00 4776 4213  W   49 INTC 0.16 0.19 0.17 0.00 8120 4652  W  
INTC 0.34 0.38 0.31 0.00 7715 5611  W   49.5 INTC 0.33 0.37 0.35 0.00 2187 3290  W  
INTC 0.15 0.17 0.13 0.00 6575 8366  W   50 INTC 0.61 0.67 0.69 0.00 1199 3574  W  
INTC 0.05 0.06 0.06 0.00 1895 8332  W   50.5 INTC 1.00 1.08 0.91 0.00 83 863  W  
INTC 0.02 0.03 0.03 0.00 1540 12235  W   51 INTC 1.48 1.56 1.48 0.00 225 1023  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.87 1.93 1.95 1.82 335 652  W   48 INTC 0.37 0.38 0.42 0.32 582 3246  W  
INTC 1.50 1.55 1.63 1.47 610 373  W   48.5 INTC 0.49 0.51 0.54 0.47 560 1009  W  
INTC 1.16 1.21 1.13 1.16 935 1658  W   49 INTC 0.65 0.68 0.66 0.66 1451 2866  W  
INTC 0.87 0.91 0.90 0.89 644 1463  W   49.5 INTC 0.86 0.89 0.87 0.89 702 1764  W  
INTC 0.64 0.66 0.60 0.67 1997 3785  W   50 INTC 1.12 1.15 1.17 1.17 1393 2886  W  
INTC 0.45 0.46 0.42 0.49 1045 1782  W   50.5 INTC 1.42 1.46 1.41 1.49 513 521  W  
INTC 0.30 0.32 0.28 0.34 1248 2882  W   51 INTC 1.76 1.82 1.76 1.84 197 540  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 2.13 2.20 2.06 2.13 101 573  S   48 INTC 0.62 0.64 0.63 0.63 396 2067  S  
INTC 1.78 1.83 1.83 1.81 731 642  S   48.5 INTC 0.77 0.79 0.78 0.81 97 2151  S  
INTC 1.46 1.51 1.47 1.52 1876 1838  S   49 INTC 0.95 0.98 1.03 1.02 460 1837  S  
INTC 1.18 1.22 1.16 1.26 529 2203  S   49.5 INTC 1.16 1.20 1.23 1.26 360 1991  S  
INTC 0.93 0.98 0.92 1.03 1970 50137  S   50 INTC 1.41 1.45 1.47 1.53 338 46759  S  
INTC 0.73 0.76 0.72 0.83 186 1680  S   50.5 INTC 1.70 1.74 1.60 1.83 46 861  S  
INTC 0.56 0.58 0.58 0.67 260 3534  S   51 INTC 2.01 2.08 2.02 2.16 396 792  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 2.29 2.39 2.44 2.36 18 163  W   48 INTC 0.78 0.80 0.75 0.85 73 1036  W  
INTC 1.64 1.72 1.71 1.77 69 500  W   49 INTC 1.11 1.17 1.09 1.25 191 702  W  
INTC 1.11 1.17 1.25 1.28 118 1378  W   50 INTC 1.57 1.64 1.53 1.77 16 875  W  
INTC 0.71 0.75 0.70 0.90 101 1122  W   51 INTC 2.16 2.25 2.13 2.39 12 391  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 2.51 2.60 2.39 2.62 27 260  Q   48 INTC 0.98 1.02 1.00 1.10 31 1005  Q  
INTC 1.87 1.94 1.99 2.04 109 1361  Q   49 INTC 1.32 1.38 1.41 1.52 22 480  Q  
INTC 1.34 1.40 1.37 1.56 139 1639  Q   50 INTC 1.78 1.85 1.71 2.04 39 453  Q  
INTC 0.93 0.97 1.03 1.16 211 1020  Q   51 INTC 2.37 2.45 2.29 2.64 7 249  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 2.71 2.81 2.70 2.82 0 17  W   48 INTC 1.16 1.23 1.27 1.29 8 325  W  
INTC 2.07 2.16 1.92 2.26 21 96  W   49 INTC 1.51 1.59 1.48 1.72 6 37  W  
INTC 1.54 1.62 1.58 1.77 74 203  W   50 INTC 1.98 2.06 2.00 2.24 16 64  W  
INTC 1.12 1.19 1.11 1.37 12 79  W   51 INTC 2.54 2.64 2.60 2.84 0 13  W  
 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 2.65 3.00 2.35 3.00 2 0  W   48 INTC 1.14 1.51 1.26 1.46 19 0  W  
INTC 2.14 2.53 2.48 2.45 2 0  W   49 INTC 1.63 1.94 1.86 1.90 4 0  W  
INTC 1.60 1.94 1.60 1.97 5 0  W   50 INTC 1.93 2.30 2.20 2.42 2 0  W  
INTC 1.21 1.54 1.40 1.56 8 0  W   51 INTC 2.49 3.05 0.00 3.01 0 0  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.90 1.95 1.92 2.15 3571 48009  S   50 INTC 2.32 2.37 2.34 2.59 997 68840  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 2.79 2.87 2.78 2.79 300 12594  S   50 INTC 3.40 3.55 3.45 3.13 140 3118  S  


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


Data Provided by HistoricalOptionData.com
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.