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   0.344 0.386 30.13 -0.93

 
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 1.10 1.27 1.33 1.14 122 349  W   29 INTC 0.03 0.04 0.04 0.01 313 1368  W  
INTC 0.70 0.88 0.77 0.68 70 528  W   29.5 INTC 0.09 0.10 0.10 0.05 853 2206  W  
INTC 0.39 0.41 0.41 0.31 971 2415  W   30 INTC 0.23 0.25 0.25 0.18 6213 7830  W  
INTC 0.18 0.19 0.18 0.10 2228 1965  W   30.5 INTC 0.51 0.55 0.53 0.47 3077 2955  W  
INTC 0.08 0.09 0.09 0.02 11113 6406  W   31 INTC 0.86 0.97 0.90 0.89 1389 3151  W  
INTC 0.03 0.04 0.04 0.00 2818 7457  W   31.5 INTC 1.17 1.54 1.35 1.37 1294 3055  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 1.21 1.63 1.40 1.44 78 275  W   29 INTC 0.22 0.24 0.23 0.23 3964 2817  W  
INTC 0.84 1.08 1.07 1.09 37 23  W   29.5 INTC 0.36 0.38 0.33 0.38 452 491  W  
INTC 0.76 0.95 0.76 0.79 681 1941  W   30 INTC 0.57 0.59 0.57 0.59 1463 2496  W  
INTC 0.52 0.54 0.53 0.55 1451 1019  W   30.5 INTC 0.82 0.86 0.83 0.85 504 667  W  
INTC 0.34 0.37 0.36 0.37 1978 2241  W   31 INTC 0.96 1.18 1.15 1.16 440 2086  W  
INTC 0.22 0.24 0.24 0.24 594 4763  W   31.5 INTC 1.34 1.70 1.51 1.53 163 402  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.49 1.82 1.86 1.78 14 117  W   29 INTC 0.37 0.40 0.38 0.39 382 756  W  
INTC 1.24 1.29 1.34 1.44 64 5  W   29.5 INTC 0.34 0.57 0.48 0.55 45 17  W  
INTC 0.96 1.00 0.98 1.15 65 627  W   30 INTC 0.74 0.78 0.76 0.75 407 1527  W  
INTC 0.72 0.82 0.75 0.89 150 12  W   30.5 INTC 0.81 1.05 0.95 0.99 77 40  W  
INTC 0.52 0.71 0.55 0.68 325 2337  W   31 INTC 1.15 1.36 1.31 1.27 113 1118  W  
INTC 0.39 0.41 0.41 0.51 351 78  W   31.5 INTC 1.49 1.89 1.35 1.60 1 81  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 1.71 1.81 1.77 2.15 28 929  S   29 INTC 0.47 0.50 0.48 0.46 894 14741  S  
INTC 1.41 1.63 1.44 1.81 93 442  S   29.5 INTC 0.66 0.69 0.66 0.62 918 1177  S  
INTC 1.14 1.15 1.15 1.51 4283 11119  S   30 INTC 0.88 0.91 0.88 0.81 5274 29508  S  
INTC 0.89 0.91 0.91 1.24 460 1720  S   30.5 INTC 1.14 1.17 1.07 1.03 1137 2964  S  
INTC 0.69 0.72 0.70 1.01 1069 11184  S   31 INTC 1.44 1.47 1.40 1.29 358 10054  S  
INTC 0.51 0.54 0.55 0.81 458 3560  S   31.5 INTC 1.57 1.81 1.63 1.58 34 5484  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.82 1.91 2.38 2.57 0 39  Q   29 INTC 0.57 0.61 0.55 0.48 70 347  Q  
INTC 1.04 1.30 1.30 1.92 188 367  Q   30 INTC 0.77 1.00 0.97 0.80 328 891  Q  
INTC 0.80 0.85 0.83 1.38 299 880  Q   31 INTC 1.52 1.59 1.43 1.23 218 417  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.88 2.06 2.01 3.06 20 13  W   29 INTC 0.58 0.73 0.64 0.46 46 119  W  
INTC 1.29 1.61 1.45 2.39 66 65  W   30 INTC 0.98 1.08 1.01 0.74 27 62  W  
INTC 0.87 0.96 0.97 1.81 149 171  W   31 INTC 1.57 1.67 1.38 1.12 108 44  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 2.25 2.28 2.29 4.24 572 472  S   29 INTC 0.86 0.87 0.87 0.35 865 12227  S  
INTC 1.67 1.69 1.70 3.54 735 3682  S   30 INTC 1.28 1.30 1.28 0.55 1545 9559  S  
INTC 1.20 1.22 1.22 2.90 463 6839  S   31 INTC 1.82 1.86 1.80 0.82 108 8087  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.