INTC
$35.76
Intel
$.06
.17%

Option Analysis for Intel

-
Options
3.9%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, January 20, 2017
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-0.7%
$20.50
4.0
13.0
$15.00
6,770.0
1.0
$0.01
58.1%
-3.0%
$16.70
19.0
8.0
$18.00
14,308.0
3.0
$0.01
49.7%
-3.8%
$15.39
2.0
1.0
$19.00
3,132.0
23.0
$0.01
46.9%
-4.0%
$14.33
1.0
449.0
$20.00
17,757.0
5.0
$0.01
44.1%
-1.6%
$12.20
30.0
340.0
$23.00
23,021.0
20.0
$0.02
35.7%
-3.0%
$10.68
132.0
2.0
$24.00
3,270.0
30.0
$0.03
33.0%
0.1%
$10.80
31.0
8,641.0
$25.00
42,732.0
32.0
$0.02
30.1%
-3.4%
$8.54
10.0
598.0
$26.00
2,510.0
12.0
$0.05
27.4%
-5.0%
$6.97
7.0
34.0
$27.00
9,863.0
20.0
$0.04
24.6%
0.7%
$8.00
9.0
2,579.0
$28.00
40,050.0
200.0
$0.06
21.9%
-5.1%
$4.93
1.0
719.0
$29.00
17,073.0
3.0
$0.06
19.1%
0.3%
$5.86
14.0
40,101.0
$30.00
59,274.0
507.0
$0.07
16.3%
0.1%
$4.80
13.0
4,665.0
$31.00
11,741.0
11.0
$0.10
13.6%
0.4%
$3.90
230.0
32,300.0
$32.00
42,244.0
1,076.0
$0.15
10.9%
0.8%
$3.04
34.0
6,628.0
$33.00
17,985.0
3,574.0
$0.25
8.4%
1.1%
$2.15
123.0
8,839.0
$34.00
26,799.0
212.0
$0.39
6.0%
1.9%
$1.44
351.0
85,497.0
$35.00
49,733.0
2,736.0
$0.67
4.0%
3.1%
$0.86
3,035.0
56,366.0
$36.00
4,805.0
156.0
$1.06
2.3%
4.7%
$0.45
1,178.0
56,993.0
$37.00
9,614.0
4.0
$1.72
1.3%
6.9%
$0.22
400.0
34,387.0
$38.00
24,417.0
2.0
$2.54
0.8%
9.4%
$0.12
30.0
27,596.0
$39.00
1,837.0
20.0
$5.50
6.3%
12.0%
$0.04
429.0
72,734.0
$40.00
1,065.0
5.0
$5.00
2.1%
14.8%
$0.04
210.0
3,796.0
$41.00
18.0
21.0
$3.90
-3.7%
17.5%
$0.01
96.0
14,240.0
$42.00
114.0
6.0
$8.33
5.8%
20.3%
$0.03
3.0
1,170.0
$43.00
150.0
300.0
$8.02
2.2%
25.9%
$0.01
12.0
20,322.0
$45.00
6.0
4.0
$7.10
-6.0%
31.5%
$0.03
1.0
1,529.0
$47.00
54.0
1.0
$9.90
-3.7%
39.8%
$0.01
50.0
14,235.0
$50.00
1.0
4.0
$15.14
2.5%
53.8%
$0.01
20.0
6,622.0
$55.00
1.0
2.0
$20.30
3.0%
Option Activity Ahead of Earnings