NASDAQ:INTC - Intel Options Chain

Sign in or create an account to add this stock to your watchlist.
$51.66 +0.85 (+1.67 %)
(As of 02/18/2019 03:56 PM ET)
Previous Close$50.81
Today's Range$51.09 - $51.67
52-Week Range$42.36 - $57.60
Volume22.52 million shs
Average Volume27.26 million shs
Market Capitalization$241.68 billion
P/E Ratio11.28
Dividend Yield2.48%
Beta0.74

Options Chain

Intel (NASDAQ:INTC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$57.00$0.015Call000.332916 (-0.023489)0.017681
2/22/2019$56.00$0.010Call000.265303 (-0.026739)0.015032
2/22/2019$55.00$0.015Call301,3850.227341 (-0.017526)0.024716
2/22/2019$54.50$0.020Call000.212891 (-0.021343)0.036685
2/22/2019$54.00$0.035Call44388 (+12)0.200132 (-0.026852)0.05775
2/22/2019$53.50$0.065Call462 (+2)0.193359 (-0.025391)0.09981
2/22/2019$53.00$0.120Call241391 (+24)0.188228 (-0.024584)0.169006
2/22/2019$52.50$0.230Call670173 (+164)0.189834 (-0.02208)0.277858
2/22/2019$52.00$0.400Call3,1805,773 (+183)0.191095 (-0.01652)0.411554
2/22/2019$51.50$0.640Call1,829460 (+202)0.192333 (-0.019849)0.55599
2/22/2019$51.00$0.965Call1,6133,248 (+538)0.199086 (-0.014718)0.688222
2/22/2019$50.50$1.355Call156316 (+2)0.209419 (-0.010754)0.790372
2/22/2019$50.00$1.785Call8606,466 (+39)0.220112 (-0.00951)0.863537
2/22/2019$49.50$2.210Call8238 (+59)0.198923 (-0.039925)0.942358
2/22/2019$49.00$2.695Call1021,207 (+14)0.212148 (-0.018474)0.965927
2/22/2019$48.50$3.225Call5534 (+1)0.292097 (+0.02492)0.943845
2/22/2019$48.00$3.675Call176649 (-13)0.188382 (-0.09202)0.997752
2/22/2019$47.50$4.150Call0001
2/22/2019$47.00$4.650Call03701
2/22/2019$46.50$5.150Call01 (+1)01
2/22/2019$46.00$5.650Call11901
2/22/2019$45.50$6.150Call0001
2/22/2019$45.00$6.650Call09 (+1)01
2/22/2019$44.50$7.150Call0001
2/22/2019$44.00$7.675Call450.4145180.99767
2/22/2019$43.50$8.150Call0001
2/22/2019$43.00$8.650Call51601
2/22/2019$42.50$9.100Call01401
2/22/2019$42.00$9.650Call0101
2/22/2019$41.50$10.100Call0001
2/22/2019$41.00$10.600Call0001
2/22/2019$40.00$11.650Call2801
2/22/2019$39.00$12.425Call1101
2/22/2019$38.00$13.425Call0001
2/22/2019$35.00$16.650Call5000.751818
2/22/2019$57.00$5.300Put01
2/22/2019$56.00$4.350Put000.29109 (-0.146486)-0.980134
2/22/2019$55.00$3.350Put020.235932-0.976458
2/22/2019$54.50$2.870Put000.23901 (-0.006669)-0.948482
2/22/2019$54.00$2.380Put204 (+4)0.22007 (-0.060137)-0.930759
2/22/2019$53.50$1.905Put119 (+3)0.201373 (+0.010847)-0.894316
2/22/2019$53.00$1.480Put5180.204445 (+0.005372)-0.812739
2/22/2019$52.50$1.060Put20923 (+23)0.190166 (-0.020497)-0.723959
2/22/2019$52.00$0.725Put10985 (+32)0.189601 (-0.014159)-0.590799
2/22/2019$51.50$0.480Put79528 (+1)0.196214 (-0.008095)-0.44606
2/22/2019$51.00$0.305Put979491 (+400)0.204054 (-0.006737)-0.316191
2/22/2019$50.50$0.180Put2,763649 (+145)0.210133 (-0.001882)-0.209036
2/22/2019$50.00$0.115Put6101,661 (+162)0.223452 (+0.002243)-0.137769
2/22/2019$49.50$0.070Put1961,346 (+231)0.232674 (+0.005947)-0.087915
2/22/2019$49.00$0.040Put164593 (+69)0.241554 (+0.006544)-0.053058
2/22/2019$48.50$0.035Put12118 (-9)0.269296 (+0.024362)-0.041964
2/22/2019$48.00$0.020Put77603 (+14)0.279054 (+0.019044)-0.025255
2/22/2019$47.50$0.025Put5113 (+17)0.325167 (+0.070964)-0.026927
2/22/2019$47.00$0.015Put05360.329054 (+0.040919)-0.016775
2/22/2019$46.50$0.015Put25200.362176 (+0.0314)-0.015578
2/22/2019$46.00$0.010Put6799 (-1)0.372804 (+0.047169)-0.009968
2/22/2019$45.50$0.015Put000.429054 (+0.074212)-0.013593
2/22/2019$45.00$0.015Put0887 (-1)0.461477 (+0.075813)-0.012457
2/22/2019$44.50$0.015Put000.497656 (+0.082031)-0.012148
2/22/2019$44.00$0.010Put105510.497932 (+0.049183)-0.008177
2/22/2019$43.50$0.015Put000.559956 (+0.079478)-0.010293
2/22/2019$43.00$0.010Put02470.563994 (+0.047003)-0.007656
2/22/2019$42.50$0.015Put000.628431 (+0.087247)-0.009669
2/22/2019$42.00$0.015Put02470.655329 (+0.110749)-0.00887
2/22/2019$41.50$0.015Put000.690479 (+0.087696)-0.008638
2/22/2019$41.00$0.010Put0470.692054 (+0.093554)-0.006281
2/22/2019$40.00$0.010Put0530.746335 (+0.112607)-0.005007
2/22/2019$39.00$0.010Put050.82041 (+0.094433)-0.004949
2/22/2019$38.00$0.010Put0170.896875 (+0.109375)-0.004911
2/22/2019$35.00$0.010Put011.10796 (+0.11387)-0.003563
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2019 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