Bear Call Spreads — INTC
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Leg 1 | Price 1 | Leg 2 | Price 2 | Premium | Spread Ratio | Net IVol |
|---|---|---|---|---|---|---|---|---|
| INTC | 113.12 | 10-23 113.00 | 5.80 | 10-23 112.00 | 5.90 | -0.10 | 1.11 | 0.01 |
| INTC | 113.12 | 11-13 115.00 | 9.00 | 11-13 114.00 | 9.15 | -0.15 | 1.18 | 0.01 |
| INTC | 113.12 | 11-06 115.00 | 8.20 | 11-06 114.00 | 8.40 | -0.20 | 1.25 | 0.01 |
| INTC | 113.12 | 10-14 113.00 | 3.65 | 10-14 112.00 | 3.95 | -0.30 | 1.43 | 0.01 |
| INTC | 113.12 | 10-09 113.00 | 2.18 | 10-09 112.00 | 2.65 | -0.47 | 1.89 | 0.01 |
| INTC | 113.12 | 10-30 114.00 | 7.75 | 10-30 113.00 | 8.05 | -0.30 | 1.43 | 0.00 |
| INTC | 113.12 | 10-12 112.00 | 3.30 | 10-12 111.00 | 3.70 | -0.40 | 1.67 | 0.00 |
| INTC | 113.12 | 10-14 112.00 | 4.15 | 10-14 111.00 | 4.50 | -0.35 | 1.54 | 0.00 |
| INTC | 113.12 | 10-23 115.00 | 4.80 | 10-23 114.00 | 4.95 | -0.15 | 1.18 | 0.00 |
| INTC | 113.12 | 10-30 115.00 | 7.30 | 10-30 114.00 | 7.55 | -0.25 | 1.33 | 0.00 |
| INTC | 113.12 | 11-06 113.00 | 9.10 | 11-06 112.00 | 9.30 | -0.20 | 1.25 | 0.00 |
| INTC | 113.12 | 10-09 112.00 | 2.72 | 10-09 111.00 | 3.25 | -0.53 | 2.13 | 0.00 |
| INTC | 113.12 | 10-12 114.00 | 2.27 | 10-12 113.00 | 2.63 | -0.36 | 1.56 | -0.00 |
| INTC | 113.12 | 11-13 112.00 | 10.30 | 11-13 111.00 | 10.50 | -0.20 | 1.25 | -0.00 |
| INTC | 113.12 | 10-16 113.00 | 4.30 | 10-16 112.00 | 4.65 | -0.35 | 1.54 | -0.00 |
| INTC | 113.12 | 10-12 115.00 | 1.86 | 10-12 114.00 | 2.17 | -0.31 | 1.45 | -0.00 |
| INTC | 113.12 | 11-13 113.00 | 9.80 | 11-13 112.00 | 10.00 | -0.20 | 1.25 | -0.00 |
| INTC | 113.12 | 10-30 112.00 | 8.70 | 10-30 111.00 | 8.95 | -0.25 | 1.33 | -0.00 |
| INTC | 113.12 | 10-12 113.00 | 2.74 | 10-12 112.00 | 3.10 | -0.36 | 1.56 | -0.00 |
| INTC | 113.12 | 10-16 114.00 | 3.85 | 10-16 113.00 | 4.15 | -0.30 | 1.43 | -0.00 |
| INTC | 113.12 | 10-14 115.00 | 2.79 | 10-14 114.00 | 3.05 | -0.26 | 1.35 | -0.00 |
| INTC | 113.12 | 10-16 115.00 | 3.40 | 10-16 114.00 | 3.70 | -0.30 | 1.43 | -0.00 |
| INTC | 113.12 | 10-23 114.00 | 5.35 | 10-23 113.00 | 5.40 | -0.05 | 1.05 | -0.00 |
| INTC | 113.12 | 11-06 114.00 | 8.65 | 11-06 113.00 | 8.85 | -0.20 | 1.25 | -0.01 |
| INTC | 113.12 | 10-09 114.00 | 1.72 | 10-09 113.00 | 2.12 | -0.40 | 1.67 | -0.01 |
| INTC | 113.12 | 10-14 114.00 | 3.20 | 10-14 113.00 | 3.45 | -0.25 | 1.33 | -0.01 |
| INTC | 113.12 | 10-30 113.00 | 8.25 | 10-30 112.00 | 8.50 | -0.25 | 1.33 | -0.01 |
| INTC | 113.12 | 11-06 112.00 | 9.55 | 11-06 111.00 | 9.75 | -0.20 | 1.25 | -0.01 |
| INTC | 113.12 | 10-09 115.00 | 1.34 | 10-09 114.00 | 1.67 | -0.33 | 1.49 | -0.01 |
| INTC | 113.12 | 11-13 114.00 | 9.40 | 11-13 113.00 | 9.60 | -0.20 | 1.25 | -0.01 |
| INTC | 113.12 | 10-23 112.00 | 6.30 | 10-23 111.00 | 6.45 | -0.15 | 1.18 | -0.01 |
| INTC | 113.12 | 10-16 112.00 | 4.80 | 10-16 111.00 | 5.05 | -0.25 | 1.33 | -0.01 |