INTC
$46.06
Intel
$.31
.68%

Option Analysis for Intel

0.0%
Options
3.8%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, January 26, 2018
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-1.8%
$8.75
1.0
2.0
$36.50
128.0
202.0
$0.01
20.8%
-3.0%
$6.70
3.0
22.0
$38.00
1,067.0
10.0
$0.02
17.5%
-4.8%
$4.84
7.0
7.0
$39.00
1,187.0
1,023.0
$0.05
15.4%
-0.6%
$5.77
8.0
349.0
$40.00
2,188.0
60.0
$0.02
13.2%
-3.2%
$4.10
19.0
20.0
$40.50
231.0
320.0
$0.04
12.2%
-3.6%
$3.40
19.0
39.0
$41.00
630.0
60.0
$0.04
11.1%
-3.3%
$3.05
23.0
48.0
$41.50
1,356.0
139.0
$0.04
10.0%
-0.8%
$3.69
66.0
306.0
$42.00
1,920.0
278.0
$0.08
9.0%
-0.8%
$3.20
8.0
273.0
$42.50
1,964.0
1,599.0
$0.10
7.9%
-0.5%
$2.83
528.0
2,177.0
$43.00
1,716.0
1,248.0
$0.14
6.9%
-0.5%
$2.35
177.0
1,530.0
$43.50
1,793.0
714.0
$0.22
6.0%
-0.1%
$2.01
737.0
3,626.0
$44.00
1,425.0
1,210.0
$0.30
5.1%
0.2%
$1.63
645.0
2,503.0
$44.50
863.0
826.0
$0.43
4.3%
0.6%
$1.32
1,726.0
7,769.0
$45.00
2,980.0
1,802.0
$0.60
3.6%
1.0%
$1.02
1,182.0
1,129.0
$45.50
172.0
311.0
$0.83
3.0%
1.6%
$0.79
1,733.0
2,329.0
$46.00
837.0
26.0
$1.12
2.6%
2.2%
$0.56
1,318.0
3,799.0
$46.50
78.0
31.0
$1.32
1.9%
2.9%
$0.41
1,279.0
2,254.0
$47.00
152.0
124.0
$1.74
1.7%
3.7%
$0.27
354.0
885.0
$47.50
4.0
21.0
$2.14
1.5%
4.6%
$0.19
212.0
2,310.0
$48.00
12.0
2.0
$2.74
1.7%
5.5%
$0.11
540.0
874.0
$48.50
25.0
1.0
$4.04
3.5%
6.6%
$0.08
179.0
888.0
$49.00
3.0
1.0
$5.30
5.1%
8.6%
$0.04
6.0
437.0
$50.00
3.0
1.0
$4.34
0.9%
Option Activity Ahead of Earnings