INTEL CORP (INTC) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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	0.551	0.387	35.04	35.04


2024-04-19 - Calls									2024-04-19 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
INTC	1.03	1.15	1.07	0.00	2694	839	S	34	INTC	0.03	0.05	0.04	0.00	2704	12885	S
INTC	0.14	0.69	0.64	0.00	2985	45	S	34.5	INTC	0.09	0.11	0.11	0.00	2633	1081	S
INTC	0.29	0.31	0.32	0.00	4002	1918	S	35	INTC	0.24	0.27	0.24	0.00	17805	20634	S
INTC	0.11	0.15	0.12	0.00	16176	1089	S	35.5	INTC	0.54	0.77	0.53	0.00	3354	2243	S
INTC	0.04	0.05	0.04	0.00	4954	9279	S	36	INTC	0.96	1.03	1.00	0.00	1102	7929	S
INTC	0.02	0.03	0.02	0.00	1397	4540	S	36.5	INTC	1.33	1.53	1.39	0.00	369	1466	S

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	1.93	1.95	2.02	1.42	145	373	W	34	INTC	0.85	0.87	0.85	0.31	509	1307	W
INTC	1.64	1.67	1.67	1.09	730	611	W	34.5	INTC	1.05	1.08	1.02	0.48	763	511	W
INTC	1.38	1.40	1.39	0.80	1074	1148	W	35	INTC	1.29	1.31	1.30	0.69	2313	5646	W
INTC	1.14	1.16	1.16	0.57	3894	312	W	35.5	INTC	1.55	1.58	1.51	0.96	795	2999	W
INTC	0.94	0.95	0.95	0.40	1456	7043	W	36	INTC	1.84	1.87	1.82	1.28	533	7321	W
INTC	0.76	0.78	0.80	0.26	1088	2125	W	36.5	INTC	2.17	2.19	2.17	1.65	60	1520	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	2.09	2.14	2.08	1.82	119	123	W	34	INTC	0.98	1.02	0.99	0.51	796	2929	W
INTC	1.82	1.85	1.87	1.50	103	7	W	34.5	INTC	1.19	1.23	1.20	0.69	42	336	W
INTC	1.56	1.59	1.59	1.22	150	331	W	35	INTC	1.43	1.47	1.50	0.91	129	1722	W
INTC	1.32	1.35	1.36	0.97	208	468	W	35.5	INTC	1.69	1.74	1.71	1.16	28	1028	W
INTC	1.09	1.14	1.15	0.76	234	1145	W	36	INTC	1.98	2.03	2.00	1.44	76	1371	W
INTC	0.93	0.95	0.92	0.59	49	536	W	36.5	INTC	2.29	2.34	2.46	1.76	10	86	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	1.99	2.29	2.22	2.25	34	80	W	34	INTC	1.12	1.16	1.13	0.61	275	698	W
INTC	1.64	1.68	1.68	1.64	94	183	W	35	INTC	1.58	1.61	1.60	0.99	89	22611	W
INTC	1.17	1.22	1.19	1.14	218	255	W	36	INTC	2.01	2.17	2.10	1.47	65	593	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	2.16	2.35	2.29	2.73	20	209	S	34	INTC	1.22	1.25	1.25	0.64	337	4087	S
INTC	1.75	1.79	1.80	2.10	438	1085	S	35	INTC	1.68	1.72	1.72	0.98	1241	9148	S
INTC	1.31	1.34	1.34	1.57	3958	2145	S	36	INTC	2.23	2.27	2.22	1.42	147	5058	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	2.38	2.53	2.87	3.28	1	1	W	34	INTC	1.34	1.44	1.44	0.62	72	146	W
INTC	1.92	1.99	1.92	2.63	35	52	W	35	INTC	1.81	1.89	1.88	0.92	96	463	W
INTC	1.47	1.55	1.52	2.06	20	609	W	36	INTC	2.33	2.44	2.41	1.30	16	308	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	2.27	2.82	0.00	3.91	0	0	W	34	INTC	1.25	1.49	1.45	0.56	50	50	W
INTC	2.05	2.18	2.05	3.24	64	34	W	35	INTC	1.34	1.96	2.00	0.81	94	50	W
INTC	1.41	1.83	1.62	2.64	18	88	W	36	INTC	2.32	2.53	2.51	1.15	55	826	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	2.87	3.05	3.15	6.33	1	690	S	34	INTC	1.72	1.75	1.73	0.30	44	9509	S
INTC	2.42	2.46	2.44	5.62	449	7406	S	35	INTC	2.19	2.35	2.15	0.44	532	16238	S
INTC	1.97	2.00	2.01	4.94	646	2062	S	36	INTC	2.73	2.75	2.73	0.61	338	4592	S

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

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

best stock dividends option price calculator stocks growth options pricing article about stock market volatile options screener free stock charts volatility historical data dividend stock screener black scholes model calendar straddle options trading tutorial option volatility bull calls options strangles open interest and volume leverage with options look up a stock stock option trading option spreads option price calculator

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.

INTEL CORP (INTC) Option Chains Report Date: 04-18 04-17 04-16 04-15 04-12 04-11 04-10 04-09 04-08 04-05 04-04 04-03 04-02 04-01 03-29 03-28 03-27 03-26 03-25 03-22 03-21

INTEL CORP (INTC) Option Chains Report Date: