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   0.517 0.517 21.96 -0.51
 
2024-12-06 - Calls 2024-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.36 1.73 1.70 1.46 75 157  W   20.5 INTC 0.02 0.04 0.04 0.00 2067 1822  W  
INTC 1.03 1.18 1.05 0.97 1890 661  W   21 INTC 0.08 0.09 0.09 0.01 4639 2351  W  
INTC 0.66 0.79 0.69 0.53 1657 387  W   21.5 INTC 0.20 0.23 0.22 0.07 8291 3420  W  
INTC 0.39 0.43 0.43 0.22 26202 1193  W   22 INTC 0.42 0.45 0.44 0.26 8729 10128  W  
INTC 0.22 0.24 0.24 0.06 23235 5536  W   22.5 INTC 0.73 0.78 0.78 0.60 3040 7706  W  
INTC 0.12 0.15 0.12 0.01 18453 12588  W   23 INTC 1.12 1.22 1.20 1.05 1297 9195  W  
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.44 1.77 1.80 1.66 61 108  W   20.5 INTC 0.17 0.19 0.18 0.15 1819 565  W  
INTC 1.22 1.35 1.31 1.28 442 267  W   21 INTC 0.30 0.32 0.31 0.27 1873 1143  W  
INTC 0.95 1.13 0.97 0.95 448 250  W   21.5 INTC 0.45 0.54 0.49 0.44 1072 2949  W  
INTC 0.72 0.76 0.75 0.67 2697 294  W   22 INTC 0.70 0.76 0.73 0.67 1983 2894  W  
INTC 0.50 0.55 0.55 0.46 5196 1088  W   22.5 INTC 0.97 1.04 0.96 0.95 1395 4228  W  
INTC 0.38 0.40 0.40 0.30 5105 2887  W   23 INTC 1.35 1.62 1.38 1.29 819 2297  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.64 2.00 1.95 1.92 50 53  S   20.5 INTC 0.29 0.35 0.30 0.30 2396 1030  S  
INTC 1.43 1.76 1.51 1.56 263 8367  S   21 INTC 0.46 0.51 0.50 0.44 1274 24260  S  
INTC 1.19 1.27 1.21 1.25 408 194  S   21.5 INTC 0.67 0.75 0.70 0.63 482 2204  S  
INTC 0.94 1.00 0.97 0.98 9131 17594  S   22 INTC 0.91 0.98 0.96 0.85 8243 36941  S  
INTC 0.74 0.83 0.77 0.75 1338 1710  S   22.5 INTC 1.21 1.32 1.16 1.12 292 2750  S  
INTC 0.58 0.66 0.60 0.57 4396 20422  S   23 INTC 1.54 1.62 1.60 1.43 6693 19745  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.88 2.10 2.22 2.20 41 10  W   20.5 INTC 0.39 0.55 0.42 0.40 601 2558  W  
INTC 1.43 1.76 1.71 1.85 59 59  W   21 INTC 0.57 0.60 0.60 0.55 538 2193  W  
INTC 1.17 1.39 1.35 1.55 92 85  W   21.5 INTC 0.74 0.88 0.80 0.73 524 1159  W  
INTC 1.00 1.14 1.11 1.27 741 160  W   22 INTC 0.79 1.15 1.05 0.95 694 925  W  
INTC 0.82 0.90 0.87 1.03 510 647  W   22.5 INTC 1.27 1.44 1.31 1.20 169 1213  W  
INTC 0.62 0.71 0.68 0.83 1957 1748  W   23 INTC 1.55 1.75 1.64 1.49 779 2205  W  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.91 2.29 2.17 2.50 356 71  W   20.5 INTC 0.51 0.55 0.49 0.46 109 333  W  
INTC 1.57 2.00 1.83 2.16 148 74  W   21 INTC 0.69 0.71 0.64 0.60 96 525  W  
INTC 1.45 1.64 1.45 1.85 25 50  W   21.5 INTC 0.90 1.04 0.92 0.78 109 358  W  
INTC 1.23 1.35 1.23 1.57 1321 2036  W   22 INTC 1.15 1.20 1.19 0.99 518 406  W  
INTC 1.00 1.06 1.02 1.32 351 251  W   22.5 INTC 1.44 1.50 1.40 1.22 82 734  W  
INTC 0.82 0.94 0.85 1.10 499 362  W   23 INTC 1.59 1.92 1.79 1.49 227 892  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 2.10 2.38 4.69 2.84 0 1  W   20.5 INTC 0.48 0.70 0.64 0.48 64 234  W  
INTC 1.70 2.13 1.92 2.50 15 21  W   21 INTC 0.81 0.85 0.80 0.62 60 143  W  
INTC 1.60 1.86 1.68 2.18 46 806  W   21.5 INTC 0.90 1.08 1.04 0.79 127 194  W  
INTC 1.36 1.63 1.43 1.90 353 122  W   22 INTC 1.10 1.50 1.29 0.98 276 252  W  
INTC 1.15 1.24 1.15 1.64 490 240  W   22.5 INTC 1.44 1.65 1.56 1.20 214 344  W  
INTC 0.96 1.21 1.00 1.40 170 1293  W   23 INTC 1.84 1.96 1.91 1.44 84 357  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 2.02 2.15 2.03 2.86 1027 15153  S   21 INTC 0.94 0.96 0.94 0.61 2807 25939  S  
INTC 1.25 1.33 1.30 1.98 4101 16137  S   22.5 INTC 1.64 1.72 1.71 1.14 2352 29534  S  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 2.74 2.86 2.80 5.26 367 729  S   21 INTC 1.54 1.60 1.55 0.34 522 9595  S  
INTC 2.25 2.33 2.28 4.61 1386 2534  S   22 INTC 2.05 2.10 2.06 0.50 1136 5781  S  
INTC 1.82 1.90 1.90 4.01 1329 2933  S   23 INTC 2.63 2.70 2.63 0.71 452 5462  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.