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   0.518 0.566 24.26 0.30
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.03 1.32 1.12 0.00 3079 26104  S   23 INTC 0.00 0.01 0.01 0.00 3584 21577  S  
INTC 0.50 0.90 0.70 0.00 2590 4004  S   23.5 INTC 0.00 0.01 0.01 0.00 19797 10952  S  
INTC 0.24 0.28 0.25 0.00 20799 18502  S   24 INTC 0.00 0.01 0.01 0.00 21236 18755  S  
INTC 0.01 0.02 0.01 0.00 23038 9704  S   24.5 INTC 0.16 0.34 0.33 0.00 5188 9318  S  
INTC 0.00 0.01 0.01 0.00 27045 89826  S   25 INTC 0.54 0.78 0.78 0.00 3476 49015  S  
INTC 0.00 0.01 0.01 0.00 10961 19106  S   25.5 INTC 1.18 1.32 1.34 0.00 433 4708  S  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.44 1.66 1.46 1.51 1360 4513  Q   23 INTC 0.19 0.20 0.21 0.22 5864 5503  Q  
INTC 1.08 1.14 1.10 1.15 1015 1828  Q   23.5 INTC 0.30 0.35 0.34 0.37 5546 7415  Q  
INTC 0.79 0.83 0.81 0.85 6141 9598  Q   24 INTC 0.51 0.54 0.53 0.56 9092 7330  Q  
INTC 0.54 0.57 0.56 0.60 4865 3674  Q   24.5 INTC 0.63 0.82 0.77 0.82 1899 1982  Q  
INTC 0.37 0.40 0.39 0.41 16852 32814  Q   25 INTC 1.09 1.14 1.12 1.12 2280 4992  Q  
INTC 0.24 0.27 0.26 0.27 4972 2681  Q   25.5 INTC 1.45 1.51 1.46 1.48 368 2369  Q  
 
2025-04-04 - Calls 2025-04-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.60 2.03 1.85 1.84 167 1838  W   23 INTC 0.37 0.46 0.39 0.46 910 1594  W  
INTC 1.35 1.61 1.40 1.52 235 1330  W   23.5 INTC 0.57 0.64 0.62 0.63 293 1800  W  
INTC 1.10 1.21 1.15 1.23 1080 2933  W   24 INTC 0.82 0.85 0.84 0.84 953 1542  W  
INTC 0.85 1.02 0.90 0.98 902 1137  W   24.5 INTC 1.04 1.12 1.06 1.09 181 1764  W  
INTC 0.63 0.70 0.70 0.77 1518 3756  W   25 INTC 1.24 1.44 1.30 1.37 330 1431  W  
INTC 0.51 0.56 0.53 0.60 641 2017  W   25.5 INTC 1.67 1.79 1.74 1.70 65 1342  W  
 
2025-04-11 - Calls 2025-04-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.73 2.02 2.23 2.17 55 2584  W   23 INTC 0.43 0.63 0.57 0.61 572 1162  W  
INTC 1.48 1.84 1.62 1.85 151 1880  W   23.5 INTC 0.75 0.83 0.80 0.79 493 1274  W  
INTC 1.17 1.51 1.37 1.57 189 1926  W   24 INTC 0.61 1.06 1.03 1.00 238 1044  W  
INTC 1.01 1.28 1.10 1.32 449 846  W   24.5 INTC 1.09 1.33 1.29 1.24 302 462  W  
INTC 0.86 0.94 0.89 1.09 216 1942  W   25 INTC 1.40 1.70 1.40 1.51 28 734  W  
INTC 0.66 0.90 0.80 0.90 293 1305  W   25.5 INTC 1.85 1.95 1.73 1.81 10 161  W  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.98 2.25 2.06 2.46 555 21628  S   23 INTC 0.71 0.76 0.73 0.70 1043 19222  S  
INTC 1.46 1.67 1.52 1.86 2304 23461  S   24 INTC 1.15 1.19 1.15 1.08 1098 10516  S  
INTC 1.04 1.10 1.07 1.37 8146 49151  S   25 INTC 1.67 1.74 1.75 1.57 817 16142  S  
 
2025-04-25 - Calls 2025-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 1.90 3.55 2.55 2.87 67 333  W   23 INTC 0.81 0.97 0.82 0.76 96 229  W  
INTC 1.87 3.10 2.09 2.55 52 354  W   23.5 INTC 1.00 1.28 1.22 0.93 213 770  W  
INTC 1.53 2.22 1.72 2.26 167 458  W   24 INTC 1.22 1.48 1.40 1.12 193 1731  W  
INTC 1.40 2.56 1.57 2.00 105 207  W   24.5 INTC 1.55 2.01 1.57 1.33 4 286  W  
INTC 1.10 1.50 1.22 1.75 885 1371  W   25 INTC 1.65 1.95 1.69 1.57 80 1862  W  
INTC 0.82 2.23 1.33 1.53 117 238  W   25.5 INTC 1.15 2.51 2.23 1.83 2 30  W  
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 2.57 2.71 2.75 3.25 24 255  W   23 INTC 1.06 1.36 1.25 0.77 26 163  W  
INTC 2.20 2.56 2.43 2.94 0 36  W   23.5 INTC 1.46 1.63 1.36 0.93 38 49  W  
INTC 1.63 2.30 2.23 2.65 140 348  W   24 INTC 1.64 1.80 1.75 1.11 157 220  W  
INTC 1.83 2.26 1.91 2.37 73 130  W   24.5 INTC 1.96 2.86 1.84 1.31 15 39  W  
INTC 1.61 1.76 1.78 2.12 76 332  W   25 INTC 2.23 2.39 2.35 1.53 24 69  W  
INTC 1.40 1.64 1.54 1.89 70 130  W   25.5 INTC 0.94 2.88 2.68 1.77 2 67  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTC 2.48 2.97 3.02 4.13 172 20105  S   23 INTC 1.42 1.48 1.37 0.71 141 11931  S  
INTC 2.31 2.58 2.35 3.51 316 11189  S   24 INTC 1.89 1.95 1.91 1.00 1065 9704  S  
INTC 1.86 2.10 1.91 2.95 8961 45227  S   25 INTC 2.37 2.60 2.43 1.35 78 6587  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.