Intel Corporation

INTC

$113.83

+$1.33 (+1.18%)

52-week range

Market open
Earnings Oct 29, in 22 days
No dividend
Data may be delayed

Expiration

INTC option chain with Greeks | GreekGeek

Option chain for Oct 14

An option chain is like a menu. Each row is a strike: the price the option lets you buy the stock at (a call) or sell it at (a put). Calls are on the left and puts are on the right. Shaded cells are in the money, which means the option would be worth something if it expired right now. For calls that is a strike below the $113.83 stock price. For puts it is a strike above it. Click any price to open that contract on the Overview tab.

8 days to expiry. 68 strikes listed.

In the money
Stock price

INTC options expiring Oct 14, 2026, 68 strikes, stock at $113.83. Select a price to open that contract.
Calls						Strike	Puts
Call IV	Call Open int.	Call Volume	Call Last	Call Ask	Call Bid	Strike	Put Bid	Put Ask	Put Last	Put Volume	Put Open int.	Put IV
-	12	3	47.90	47.90	47.70	65.00	-	-	-	-	-	-
-	-	-	-	-	-	70.00	-	0.05	0.04	0	93	126.6%
-	-	-	-	-	-	75.00	0.01	0.07	0.04	2	22	122.3%
-	-	-	-	-	-	80.00	0.01	0.07	0.04	11	28	105.1%
-	2	1	30.90	27.95	27.70	85.00	0.01	0.08	0.04	2	2	90.2%
-	9	9	30.20	26.90	26.70	86.00	-	-	-	-	-	-
-	6	1	29.70	25.00	24.75	88.00	-	-	-	-	-	-
-	2	1	26.40	23.05	22.75	90.00	-	-	-	-	-	-
-	8	4	26.00	21.95	21.75	91.00	-	-	-	-	-	-
-	1	0	27.80	21.05	20.80	92.00	-	-	-	-	-	-
-	3	2	32.20	20.00	19.80	93.00	-	-	-	-	-	-
-	3	1	22.45	18.10	17.80	95.00	0.05	0.16	0.09	10	26	67.3%
-	1	1	19.57	16.05	15.85	97.00	-	-	-	-	-	-
-	-	-	-	-	-	98.00	0.13	0.23	0.22	1	21	63.5%
-	-	-	-	-	-	99.00	0.16	0.27	0.42	1	24	62.2%
-	-	-	-	-	-	100.00	0.23	0.33	0.37	1	53	62.1%
-	-	-	-	-	-	101.00	0.29	0.40	0.39	11	10	61.4%
-	-	-	-	-	-	102.00	0.39	0.44	0.44	6	40	60.3%
-	-	-	-	-	-	103.00	0.51	0.60	0.51	11	11	61.1%
-	48	20	10.76	9.60	9.40	104.00	0.65	0.74	0.66	14	35	61.1%
-	15	1	9.95	8.70	8.45	105.00	0.71	0.89	0.85	18	108	59.4%
30.4%	9	10	8.15	7.95	7.75	106.00	0.97	1.08	1.01	4	49	60.2%
39.8%	39	39	7.65	7.45	7.20	107.00	1.20	1.30	1.16	2	263	60.2%
35.6%	6	1	7.55	6.45	6.20	108.00	1.46	1.59	1.53	8	227	60.5%
40.1%	38	35	6.85	5.80	5.60	109.00	1.80	1.92	1.79	67	188	61.2%
-	-	-	-	-	-	110.00	2.09	2.25	2.27	62	347	60.7%
44.4%	9	7	4.41	4.60	4.40	111.00	2.56	2.77	2.65	3	152	62.6%
46.0%	20	45	3.92	4.10	3.85	112.00	3.00	3.20	3.21	16	289	62.9%
48.9%	77	53	3.52	3.70	3.50	113.00	3.45	3.70	3.55	422	156	63.1%
						Stock price $113.83
47.1%	83	1,339	2.99	3.00	2.95	114.00	3.95	4.20	4.22	6	33	63.1%
48.4%	211	152	2.69	2.69	2.51	115.00	4.65	4.85	5.05	36	397	65.2%
51.6%	511	7	2.24	2.50	2.29	116.00	5.35	5.60	5.15	12	226	67.5%
50.7%	330	132	1.90	2.04	1.91	117.00	5.85	6.15	6.30	6	180	66.1%
52.2%	709	38	1.66	1.81	1.67	118.00	6.60	6.90	7.18	47	55	67.8%
52.2%	80	4	1.69	1.54	1.38	119.00	7.55	7.75	7.51	6	57	71.6%
52.9%	463	36	1.71	1.34	1.16	120.00	8.35	8.60	8.33	19	161	73.8%
54.3%	97	88	1.33	1.15	1.05	121.00	9.10	9.35	7.71	24	21	74.3%
55.0%	152	13	0.95	0.99	0.90	122.00	9.95	10.20	8.65	42	42	76.2%
56.8%	109	1	0.80	0.94	0.77	123.00	10.85	11.10	8.45	1	4	78.8%
56.9%	133	10	0.68	0.79	0.63	124.00	11.80	12.00	11.67	1	11	81.6%
57.4%	333	21	0.58	0.64	0.56	125.00	12.60	12.85	10.90	115	112	82.2%
57.8%	185	1	0.55	0.55	0.46	126.00	13.55	13.80	12.55	4	7	85.1%
59.6%	61	2	0.51	0.51	0.42	127.00	-	-	-	-	-	-
59.9%	106	57	0.58	0.42	0.36	128.00	-	-	-	-	-	-
60.2%	40	10	0.57	0.37	0.28	129.00	16.50	16.70	16.02	3	2	94.8%
62.8%	282	40	0.33	0.36	0.28	130.00	17.45	17.65	15.35	15	14	97.2%
63.4%	78	8	0.30	0.32	0.23	131.00	-	-	-	-	-	-
63.6%	39	7	0.33	0.29	0.17	132.00	19.35	19.55	15.73	12	2	101.7%
65.9%	59	40	0.19	0.26	0.19	133.00	19.95	20.25	16.68	12	4	95.8%
65.8%	144	43	0.24	0.25	0.12	134.00	21.25	21.45	18.05	8	6	105.8%
67.2%	429	15	0.24	0.23	0.11	135.00	22.25	22.50	19.02	8	7	109.6%
68.0%	2	1	1.09	0.21	0.09	136.00	23.00	23.30	19.60	1	9	106.6%
69.0%	56	1	0.18	0.19	0.08	137.00	23.90	24.15	24.35	2	3	105.8%
70.3%	9	2	0.10	0.18	0.07	138.00	-	-	-	-	-	-
71.5%	49	42	0.13	0.17	0.06	139.00	-	-	-	-	-	-
70.3%	86	16	0.13	0.12	0.05	140.00	27.30	27.50	27.00	7	12	125.6%
74.1%	53	17	0.24	0.15	0.05	141.00	-	-	-	-	-	-
-	-	-	-	-	-	142.00	29.25	29.50	23.95	0	1	130.7%
78.0%	6	26	0.32	0.12	0.02	145.00	-	-	-	-	-	-
-	-	-	-	-	-	146.00	33.15	33.35	23.65	20	13	138.0%
82.8%	21	1	0.13	0.12	0.01	148.00	35.15	35.45	28.45	0	1	144.9%
85.4%	16	2	0.06	0.11	0.01	150.00	37.25	37.45	35.20	6	5	151.7%
-	-	-	-	-	-	152.50	39.65	39.90	34.65	1	0	155.6%
93.0%	7	9	0.04	0.10	0.01	155.00	-	-	-	-	-	-
100.0%	10	5	0.03	0.09	0.01	160.00	47.20	47.35	43.40	1	0	173.6%
-	-	-	-	-	-	165.00	52.10	52.35	51.85	1	0	183.0%
-	-	-	-	-	-	170.00	57.05	57.30	54.45	1	0	191.8%
-	-	-	-	-	-	175.00	62.10	62.35	61.40	1	0	203.9%

Prices are per share, and one contract covers 100 shares (an ask of 3.70 costs $370). Bid is the most a buyer will pay right now. Ask is the least a seller will take.

Volume is how many contracts traded today. Open interest is how many are still open. IV (implied volatility) is how much the market expects the stock to swing over a year.

Updated 10:06 AM ET