NASDAQ:INTC - Intel Options Chain

Sign in or create an account to add this stock to your watchlist.
$47.86 -0.43 (-0.89 %)
(As of 12/14/2018 04:00 PM ET)
Previous Close$47.86
Today's Range$47.85 - $48.76
52-Week Range$42.04 - $57.60
Volume26.34 million shs
Average Volume29.34 million shs
Market Capitalization$223.76 billion
P/E Ratio13.83
Dividend Yield2.51%
Beta0.91

Options Chain

Intel (NASDAQ:INTC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$70.00$0.010Call000.944309 (+0.033092)0.00489
12/21/2018$65.00$0.010Call000.793466 (+0.022012)0.006789
12/21/2018$60.00$0.010Call000.590353 (+0.05368)0.007407
12/21/2018$55.00$0.005Call302,113 (-5)0.347928 (-0.001587)0.006315
12/21/2018$54.50$0.015Call0360.374999 (+0.045708)0.015952
12/21/2018$54.00$0.015Call01550.350484 (+0.014554)0.016926
12/21/2018$53.50$0.010Call02520.30761 (-0.005922)0.013207
12/21/2018$53.00$0.015Call41210 (+21)0.299989 (-0.021237)0.019405
12/21/2018$52.50$0.025Call3610,140 (-18)0.297284 (-0.009695)0.03074
12/21/2018$52.00$0.030Call10620 (+13)0.277796 (-0.027498)0.038236
12/21/2018$51.50$0.050Call216864 (-1)0.274693 (-0.020391)0.060043
12/21/2018$51.00$0.090Call2074,887 (-6)0.27859 (-0.013797)0.097565
12/21/2018$50.50$0.145Call1132,062 (+33)0.277913 (-0.012712)0.14472
12/21/2018$50.00$0.235Call1,16629,285 (+29)0.281778 (-0.014592)0.2102
12/21/2018$49.50$0.360Call2361,917 (-70)0.285057 (-0.01452)0.288481
12/21/2018$49.00$0.535Call65238,027 (+992)0.291328 (-0.015322)0.378466
12/21/2018$48.50$0.760Call6504,193 (+415)0.298781 (-0.011269)0.472562
12/21/2018$48.00$1.040Call3,0608,608 (-91)0.309195 (-0.007178)0.564106
12/21/2018$47.50$1.350Call1641,750 (-7)0.31477 (-0.010696)0.649529
12/21/2018$47.00$1.705Call2977,220 (-37)0.322478 (-0.010705)0.724963
12/21/2018$46.50$2.105Call153831 (+25)0.335764 (-0.0089)0.785554
12/21/2018$46.00$2.520Call113,958 (+30)0.343949 (-0.008375)0.837877
12/21/2018$45.50$2.965Call28465 (+8)0.357787 (-0.006681)0.876156
12/21/2018$45.00$3.450Call716,364 (-11)0.392439 (+0.02114)0.894168
12/21/2018$44.50$3.900Call01010.392291 (-0.008183)0.925326
12/21/2018$44.00$4.375Call161,097 (-11)0.40508 (-0.001028)0.943698
12/21/2018$43.50$4.850Call0480.407599 (+0.159264)0.961349
12/21/2018$43.00$5.350Call14850 (+6)0.444561 (-0.019344)0.964115
12/21/2018$42.50$5.825Call01390.4236520.980902
12/21/2018$42.00$6.350Call131,399 (-11)0.518658 (+0.00638)0.968556
12/21/2018$41.00$7.400Call01330.679826 (+0.091336)0.953472
12/21/2018$40.00$8.350Call23370.675654 (+0.110194)0.973572
12/21/2018$39.00$9.525Call02691.01109 (+0.500996)0.933753
12/21/2018$38.00$10.375Call01620.8831080.97133
12/21/2018$37.00$11.625Call0261.31690.928545
12/21/2018$36.00$12.500Call051.27130.951168
12/21/2018$35.00$13.625Call081.530580.93763
12/21/2018$34.00$14.525Call0221.514640.953348
12/21/2018$70.00$21.750Put001.16585-0.983446
12/21/2018$65.00$16.950Put001.2682-0.933515
12/21/2018$60.00$11.750Put000.736638-0.975775
12/21/2018$55.00$6.700Put1400
12/21/2018$54.50$6.200Put024
12/21/2018$54.00$5.700Put015
12/21/2018$53.50$5.200Put012
12/21/2018$53.00$4.700Put060 (-9)
12/21/2018$52.50$4.225Put5280 (+3)0.29405 (+0.01584)-0.975527
12/21/2018$52.00$3.700Put0153
12/21/2018$51.50$3.275Put01950.304413 (+0.076358)-0.924363
12/21/2018$51.00$2.780Put414320.270734 (+0.022002)-0.91265
12/21/2018$50.50$2.335Put37525 (+33)0.275421 (-0.003174)-0.86381
12/21/2018$50.00$1.920Put422,657 (-15)0.27487 (-0.014558)-0.79766
12/21/2018$49.50$1.550Put1912,297 (+10)0.280984 (-0.011993)-0.715672
12/21/2018$49.00$1.220Put26716,455 (+31)0.288582 (-0.005233)-0.625332
12/21/2018$48.50$0.940Put2912,500 (+246)0.291913 (-0.011124)-0.528999
12/21/2018$48.00$0.715Put7207,343 (+79)0.299519 (-0.011483)-0.435215
12/21/2018$47.50$0.535Put4194,457 (-28)0.312921 (-0.002393)-0.348529
12/21/2018$47.00$0.395Put15215,499 (+6711)0.317488 (-0.010702)-0.272678
12/21/2018$46.50$0.285Put1041,561 (+25)0.329422 (-0.001836)-0.208678
12/21/2018$46.00$0.210Put3188,210 (-330)0.339363 (-0.006796)-0.158908
12/21/2018$45.50$0.145Put38594 (+2)0.348591 (-0.004446)-0.116045
12/21/2018$45.00$0.110Put1759,262 (+82)0.361358 (-0.003934)-0.087783
12/21/2018$44.50$0.075Put23344 (+23)0.375484 (-0.004196)-0.062877
12/21/2018$44.00$0.060Put996,500 (+10)0.391016 (+0.001989)-0.049478
12/21/2018$43.50$0.055Put0125 (+17)0.421094 (+0.006206)-0.042694
12/21/2018$43.00$0.045Put103,060 (-1)0.443724 (+0.018759)-0.033919
12/21/2018$42.50$0.020Put21680.421094 (-0.027344)-0.017704
12/21/2018$42.00$0.025Put646,178 (-9)0.468724 (-0.001553)-0.019345
12/21/2018$41.00$0.025Put11,843 (-8)0.537778 (+0.042501)-0.017059
12/21/2018$40.00$0.020Put103,003 (-5)0.59098 (+0.055189)-0.012436
12/21/2018$39.00$0.025Put01,984 (-3)0.682186 (+0.104121)-0.013916
12/21/2018$38.00$0.010Put01,697 (-4)0.675936 (+0.029224)-0.006564
12/21/2018$37.00$0.015Put281,478 (-1)0.770998 (+0.099286)-0.007613
12/21/2018$36.00$0.015Put0413 (-1)0.845869 (+0.102489)-0.007272
12/21/2018$35.00$0.010Put08280.869471 (+0.064763)-0.004364
12/21/2018$34.00$0.010Put01,7560.952261 (+0.08198)-0.004502
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/15/2018 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel