INTC Options Chain
Underlying $122.60Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
73 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $55.00 | 65.81 | 66.45 | 67.75 | 11 | 10 | 495.3% |
| $60.00 | 60.88 | 62.55 | 62.75 | 4 | 242 | 387.5% |
| $65.00 | 56.05 | 57.55 | 57.75 | 1 | 78 | 346.9% |
| $70.00 | 51.43 | 52.55 | 52.75 | 5 | 64 | 309.4% |
| $75.00 | 45.20 | 46.60 | 47.75 | 4 | 52 | 318.0% |
| $76.00 | 44.60 | 46.55 | 47.70 | 2 | 12 | 384.8% |
| $77.00 | 43.20 | 45.55 | 45.75 | 4 | 42 | 260.9% |
| $78.00 | 42.22 | 44.55 | 45.40 | 3 | 38 | 343.9% |
| $79.00 | 42.85 | 42.60 | 44.45 | 1 | 12 | 397.1% |
| $80.00 | 41.69 | 42.55 | 42.75 | 8 | 266 | 242.2% |
| $81.00 | 39.05 | 40.60 | 42.70 | 1 | 95 | 235.2% |
| $82.00 | 40.25 | 40.55 | 40.75 | 6 | 136 | 228.9% |
| $83.00 | 39.15 | 39.55 | 40.65 | 3 | 46 | 320.7% |
| $84.00 | 38.15 | 38.55 | 38.75 | 2 | 77 | 216.4% |
| $85.00 | 36.25 | 36.60 | 38.70 | 1 | 507 | 210.9% |
| $86.00 | 34.22 | 35.45 | 37.65 | 13 | 128 | 351.0% |
| $87.00 | 34.39 | 34.60 | 36.40 | 1 | 152 | 319.7% |
| $88.00 | 32.25 | 34.55 | 34.75 | 1 | 502 | 192.2% |
| $89.00 | 32.00 | 32.55 | 34.40 | 4 | 157 | 302.7% |
| $90.00 | 31.13 | 32.55 | 32.80 | 68 | 1,808 | 190.6% |
| $91.00 | 30.85 | 31.55 | 32.65 | 7 | 288 | 256.6% |
| $92.00 | 29.85 | 29.35 | 31.35 | 6 | 390 | 273.0% |
| $93.00 | 27.45 | 29.55 | 29.80 | 11 | 738 | 172.7% |
| $94.00 | 25.92 | 28.55 | 29.75 | 2 | 909 | 238.7% |
| $95.00 | 26.78 | 26.55 | 27.80 | 42 | 3,008 | 188.5% |
| $96.00 | 24.78 | 26.55 | 26.80 | 29 | 377 | 155.5% |
| $97.00 | 24.77 | 25.60 | 25.80 | 19 | 524 | 156.3% |
| $98.00 | 24.15 | 23.60 | 24.80 | 36 | 1,718 | 168.9% |
| $99.00 | 21.73 | 23.55 | 23.80 | 35 | 714 | 138.3% |
| $100.00 | 21.92 | 21.60 | 22.80 | 172 | 3,785 | 156.1% |
| $101.00 | 20.04 | 20.45 | 22.80 | 77 | 566 | 109.4% |
| $102.00 | 20.16 | 20.60 | 20.80 | 29 | 1,202 | 127.0% |
| $103.00 | 19.02 | 19.60 | 19.80 | 47 | 8,519 | 121.1% |
| $104.00 | 17.52 | 18.65 | 18.85 | 69 | 3,586 | 123.8% |
| $105.00 | 17.28 | 17.60 | 17.80 | 156 | 2,541 | 109.8% |
| $106.00 | 16.20 | 16.60 | 17.75 | 103 | 977 | 150.8% |
| $107.00 | 13.82 | 15.60 | 16.70 | 112 | 1,640 | 141.8% |
| $108.00 | 13.77 | 14.65 | 14.85 | 72 | 1,029 | 99.8% |
| $109.00 | 12.83 | 13.70 | 13.85 | 108 | 2,984 | 96.9% |
| $110.00 | 12.50 | 12.70 | 12.95 | 356 | 7,081 | 95.7% |
| $111.00 | 10.37 | 11.75 | 11.95 | 100 | 779 | 91.6% |
| $112.00 | 10.49 | 9.70 | 11.00 | 137 | 1,702 | 95.9% |
| $113.00 | 9.35 | 9.85 | 10.05 | 87 | 2,487 | 85.6% |
| $114.00 | 8.36 | 8.95 | 9.10 | 171 | 7,428 | 83.2% |
| $115.00 | 8.00 | 7.90 | 8.25 | 5,026 | 7,712 | 78.6% |
| $116.00 | 7.00 | 7.15 | 7.35 | 115 | 1,135 | 79.3% |
| $117.00 | 6.10 | 6.35 | 6.55 | 601 | 1,869 | 79.3% |
| $118.00 | 5.60 | 5.55 | 5.75 | 686 | 6,728 | 77.7% |
| $119.00 | 4.40 | 4.85 | 5.00 | 1,264 | 450 | 77.3% |
| $120.00 | 4.20 | 4.15 | 4.35 | 6,974 | 8,474 | 77.0% |
| $121.00 | 3.50 | 3.55 | 3.70 | 6,286 | 1,348 | 76.5% |
| $122.00 | 3.10 | 3.05 | 3.15 | 10,490 | 1,643 | 77.2% |
| $123.00 | 2.60 | 2.53 | 2.60 | 6,361 | 2,892 | 76.1% |
| $124.00 | 2.10 | 2.12 | 2.16 | 8,396 | 1,504 | 76.5% |
| $125.00 | 1.75 | 1.73 | 1.77 | 17,884 | 9,445 | 76.3% |
| $126.00 | 1.45 | 1.40 | 1.46 | 3,584 | 2,488 | 76.5% |
| $127.00 | 1.19 | 1.14 | 1.19 | 2,798 | 2,187 | 77.1% |
| $128.00 | 0.93 | 0.91 | 0.96 | 4,398 | 2,742 | 77.3% |
| $129.00 | 0.77 | 0.73 | 0.78 | 818 | 861 | 78.0% |
| $130.00 | 0.60 | 0.59 | 0.62 | 8,438 | 12,667 | 78.7% |
| $131.00 | 0.46 | 0.45 | 0.50 | 607 | 936 | 78.9% |
| $132.00 | 0.38 | 0.37 | 0.40 | 21,774 | 989 | 80.1% |
| $133.00 | 0.29 | 0.28 | 0.32 | 378 | 972 | 80.5% |
| $134.00 | 0.23 | 0.22 | 0.26 | 867 | 1,180 | 81.4% |
| $135.00 | 0.19 | 0.19 | 0.20 | 6,226 | 10,624 | 82.8% |
| $136.00 | 0.13 | 0.13 | 0.19 | 594 | 678 | 84.2% |
| $137.00 | 0.13 | 0.11 | 0.13 | 1,372 | 1,313 | 84.2% |
| $140.00 | 0.06 | 0.06 | 0.07 | 3,941 | 6,457 | 87.9% |
| $145.00 | 0.02 | 0.01 | 0.03 | 936 | 2,714 | 92.2% |
| $150.00 | 0.02 | - | 0.02 | 903 | 7,577 | 100.0% |
| $155.00 | 0.01 | - | 0.01 | 514 | 580 | 106.3% |
| $160.00 | 0.01 | - | 0.01 | 6 | 1,343 | 118.8% |
| $165.00 | 0.01 | - | 0.01 | 348 | 1,998 | 131.3% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the INTC analysis.