Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for INTC (INTEL CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 INTC  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

57.67 

 INTEL CORP       CHANGE

0.48 

 HIGH 58.01   LOW 57.24   DIVIDEND DATE 2017-11-06 
 OPEN 57.70   CLOSE 57.19   DIVIDEND AMOUNT 0.27 
 BID 0.00   ASK 0.00   YIELD 2.39 
 VOLUME 19,731,701   SPLIT DATE  2000-07-31   DATE/TIME: 2021-05-07 
 OPTION VOLUME 139463   IMPLIED VOLATILITY 0.23   HISTORICAL VOL  0.38 
Data used in the screeners below are delayed from April 16, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 INTC  64.75    INTC  May 21 '21  65.00  2.37  2.37  3.66%    0.31  0
 INTC  64.75    INTC  Jan 21 '22  65.00  6.60  6.60  10.19%    0.30  8
 INTC  64.75    INTC  Aug 20 '21  65.00  4.31  4.31  6.66%    0.29  3
 INTC  64.75    INTC  Jan 20 '23  65.00  9.90  9.90  15.29%    0.29  20
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 INTC  May 21 '21  65.00   C  2.37    INTC  May 21 '21  65.00   P  2.88    5.25  0.25
 INTC  Jun 17 '22  65.00   C  7.90    INTC  Jun 17 '22  65.00   P  9.60    17.50  0.25
 INTC  Jan 21 '22  65.00   C  6.60    INTC  Jan 21 '22  65.00   P  7.48    14.08  0.25
 INTC  Jan 20 '23  65.00   C  9.90    INTC  Jan 20 '23  65.00   P  11.25    21.15  0.25
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 INTC  May 21 '21  65.00   C  2.37    INTC  Jul 16 '21  65.00   C  3.50    -1.13  2
 INTC  May 21 '21  65.00   C  2.37    INTC  Jun 18 '21  65.00   C  2.93    -0.56  1
 INTC  May 21 '21  65.00   C  2.37    INTC  Oct 15 '21  65.00   C  5.10    -2.73  5
 INTC  May 21 '21  65.00   C  2.37    INTC  Jun 17 '22  65.00   C  7.90    -5.53  13
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 INTC  May 21 '21  65.00   P  2.88    INTC  Jul 16 '21  65.00   P  3.95    -1.07  2
 INTC  May 21 '21  65.00   P  2.88    INTC  Jun 18 '21  65.00   P  3.45    -0.57  1
 INTC  May 21 '21  65.00   P  2.88    INTC  Oct 15 '21  65.00   P  5.85    -2.97  5
 INTC  May 21 '21  65.00   P  2.88    INTC  Sep 17 '21  65.00   P  5.45    -2.57  4
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.