Quote for INTC (INTEL CORP)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 115.00 | 9.62 | 9.62 | 8.50% | 1 | 0.67 |
| Feb 19 '27 115.00 | 16.85 | 16.85 | 14.90% | 4 | 0.64 |
| Apr 16 '27 115.00 | 20.15 | 20.15 | 17.81% | 6 | 0.63 |
| Mar 19 '27 115.00 | 18.40 | 18.40 | 16.27% | 5 | 0.63 |
| Dec 18 '26 115.00 | 11.80 | 11.80 | 10.43% | 2 | 0.63 |
| Jun 17 '27 115.00 | 23.40 | 23.40 | 20.69% | 8 | 0.63 |
| Dec 17 '27 115.00 | 31.65 | 31.65 | 27.98% | 14 | 0.62 |
| Jan 15 '27 115.00 | 13.88 | 13.88 | 12.27% | 3 | 0.62 |
| Sep 17 '27 115.00 | 27.37 | 27.37 | 24.20% | 11 | 0.62 |
| Jun 16 '28 115.00 | 38.45 | 38.45 | 33.99% | 20 | 0.61 |
| Jan 21 '28 115.00 | 32.35 | 32.35 | 28.60% | 15 | 0.60 |
| Oct 16 '26 116.00 | 3.01 | 3.01 | 2.66% | 0 | 0.60 |
| Oct 16 '26 115.00 | 3.37 | 3.37 | 2.98% | 0 | 0.59 |
| Oct 16 '26 114.00 | 3.78 | 3.78 | 3.34% | 0 | 0.59 |
| Oct 16 '26 113.00 | 4.23 | 4.11 | 3.63% | 0 | 0.59 |
| Oct 16 '26 112.00 | 4.73 | 3.61 | 3.19% | 0 | 0.59 |
| Dec 15 '28 115.00 | 44.13 | 44.13 | 39.01% | 26 | 0.58 |
| Oct 16 '26 111.00 | 5.18 | 3.06 | 2.70% | 0 | 0.57 |
| Jan 19 '29 115.00 | 44.37 | 44.37 | 39.22% | 27 | 0.56 |
| Oct 12 '26 116.00 | 1.48 | 1.48 | 1.31% | 0 | 0.50 |
| Oct 12 '26 115.00 | 1.82 | 1.82 | 1.61% | 0 | 0.50 |
| Oct 12 '26 111.00 | 3.80 | 1.68 | 1.49% | 0 | 0.50 |
| Oct 12 '26 114.00 | 2.22 | 2.22 | 1.96% | 0 | 0.50 |
| Oct 12 '26 113.00 | 2.69 | 2.57 | 2.27% | 0 | 0.50 |
| Oct 12 '26 112.00 | 3.20 | 2.08 | 1.84% | 0 | 0.50 |