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	0.388	0.385	31.82	0.54


2023-06-09 - Calls									2023-06-09 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
INTC	1.27	1.45	1.35	0.00	4266	10808	W	30.5	INTC	0.01	0.03	0.02	0.00	1362	3713	W
INTC	0.81	0.89	0.87	0.00	7674	13714	W	31	INTC	0.03	0.05	0.03	0.00	3574	6007	W
INTC	0.43	0.45	0.45	0.00	13396	7326	W	31.5	INTC	0.12	0.14	0.13	0.00	2514	2666	W
INTC	0.17	0.18	0.17	0.00	27678	11229	W	32	INTC	0.34	0.38	0.34	0.00	184	774	W
INTC	0.05	0.07	0.07	0.00	4423	4619	W	32.5	INTC	0.67	0.81	0.75	0.00	102	599	W
INTC	0.02	0.03	0.03	0.00	3726	5329	W	33	INTC	1.16	1.30	1.36	0.00	5	159	W

2023-06-16 - Calls									2023-06-16 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
INTC	1.57	1.63	1.60	1.57	211	3624	S	30.5	INTC	0.24	0.25	0.25	0.19	831	1678	S
INTC	1.22	1.24	1.26	1.20	4421	24589	S	31	INTC	0.37	0.39	0.37	0.32	2705	14743	S
INTC	0.91	0.93	0.94	0.88	5007	6034	S	31.5	INTC	0.55	0.58	0.56	0.50	2128	1015	S
INTC	0.65	0.67	0.66	0.62	12462	16620	S	32	INTC	0.80	0.82	0.80	0.74	580	979	S
INTC	0.45	0.47	0.47	0.42	9292	20123	S	32.5	INTC	1.09	1.12	1.10	1.04	216	22773	S
INTC	0.30	0.32	0.31	0.27	2484	12174	S	33	INTC	1.43	1.49	1.51	1.39	69	314	S

2023-06-23 - Calls									2023-06-23 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
INTC	1.75	1.87	1.82	1.90	73	383	W	30.5	INTC	0.39	0.45	0.45	0.36	349	427	W
INTC	1.42	1.51	1.45	1.56	3992	2283	W	31	INTC	0.56	0.59	0.58	0.51	763	861	W
INTC	1.11	1.20	1.18	1.25	3366	743	W	31.5	INTC	0.76	0.81	0.84	0.70	109	468	W
INTC	0.87	0.95	0.93	0.99	341	1476	W	32	INTC	1.01	1.06	1.13	0.93	36	214	W
INTC	0.68	0.73	0.71	0.76	432	235	W	32.5	INTC	1.26	1.36	1.38	1.20	18	0	W
INTC	0.51	0.55	0.50	0.57	276	7678	W	33	INTC	1.58	1.69	1.85	1.51	5	32	W

2023-06-30 - Calls									2023-06-30 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
INTC	1.60	1.67	1.56	1.94	158	2390	Q	31	INTC	0.72	0.76	0.76	0.60	156	1111	Q
INTC	1.05	1.10	1.10	1.35	656	3262	Q	32	INTC	1.15	1.21	1.18	1.00	42	630	Q
INTC	0.66	0.71	0.70	0.89	636	3234	Q	33	INTC	1.71	1.82	1.87	1.52	9	139	Q

2023-07-07 - Calls									2023-07-07 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
INTC	1.72	1.81	1.71	2.36	80	357	W	31	INTC	0.80	0.86	0.82	0.63	21	317	W
INTC	1.17	1.23	1.23	1.75	1875	3175	W	32	INTC	1.24	1.30	1.34	0.99	197	86	W
INTC	0.77	0.83	0.77	1.26	1388	753	W	33	INTC	1.78	1.89	1.94	1.46	36	158	W

2023-07-14 - Calls									2023-07-14 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
INTC	1.86	1.99	1.67	2.84	38	210	W	31	INTC	0.89	0.94	1.01	0.61	24	47	W
INTC	1.31	1.38	1.28	2.21	528	76	W	32	INTC	1.32	1.39	1.60	0.93	10	18	W
INTC	0.88	0.93	0.90	1.67	516	245	W	33	INTC	1.86	1.99	2.34	1.35	0	3	W

2023-07-21 - Calls									2023-07-21 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
INTC	1.98	2.03	2.05	3.39	436	31179	S	31	INTC	1.01	1.03	1.04	0.55	431	8348	S
INTC	1.45	1.48	1.47	2.73	1716	16173	S	32	INTC	1.46	1.48	1.54	0.83	902	4605	S
INTC	1.02	1.04	1.03	2.16	745	32034	S	33	INTC	2.03	2.05	2.03	1.19	100	2291	S

2023-07-28 - Calls									2023-07-28 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
INTC	1.95	2.50	0.00	4.01	0	0	W	31	INTC	1.05	1.43	0.00	0.48	0	0	W
INTC	1.70	1.96	1.30	3.33	1	0	W	32	INTC	1.50	1.91	1.89	0.71	2	0	W
INTC	1.11	1.52	1.27	2.73	7	0	W	33	INTC	2.06	2.54	0.00	1.02	0	0	W

2023-08-18 - Calls									2023-08-18 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
INTC	2.64	2.69	2.68	6.34	142	3850	S	31	INTC	1.63	1.67	1.71	0.24	112	3903	S
INTC	2.10	2.14	2.10	5.63	720	5085	S	32	INTC	2.08	2.12	2.13	0.35	821	1166	S
INTC	1.65	1.69	1.65	4.95	232	4498	S	33	INTC	2.62	2.67	2.80	0.51	47	621	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: 06-08 06-07 06-06 06-05 06-02 06-01 05-31 05-30 05-29 05-26 05-25 05-24 05-23 05-22 05-19 05-18 05-17 05-16 05-15 05-12 05-11

INTEL CORP (INTC) Option Chains Report Date: