Options Chain for INTEL CORP COM (INTC) - $22.44 as of 10/17/2024 9:07:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 13.10 | 15.40 | 14.97 | 0.00 | 0.00% | 0 | 11 | 3.80 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 10/17/2024 4:00:01 PM EST |
| 10.00 | 11.50 | 13.40 | 12.05 | 0.00 | 0.00% | 0 | 2 | 4.61 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 10/17/2024 4:00:01 PM EST |
| 11.00 | 10.45 | 11.55 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 12.00 | 10.25 | 11.30 | 11.91 | 0.00 | 0.00% | 0 | 6 | 2.03 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 4:00:01 PM EST |
| 13.00 | 9.40 | 9.55 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 14.00 | 7.55 | 8.55 | 9.30 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.99 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:01 PM EST |
| 15.00 | 7.45 | 7.55 | 8.32 | 0.00 | 0.00% | 0 | 11 | 1.16 | 0.98 | 0.01 | -0.01 | 10/10/2024 | 10/17/2024 4:00:01 PM EST |
| 16.00 | 6.50 | 6.60 | 6.36 | 0.00 | 0.00% | 0 | 16 | 0.87 | 0.97 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 17.00 | 5.50 | 5.60 | 5.80 | +0.40 | +7.41% | 1 | 113 | 0.80 | 0.95 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 18.00 | 4.60 | 4.70 | 4.80 | 0.00 | 0.00% | 1 | 75 | 0.83 | 0.92 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 18.50 | 4.15 | 4.25 | 4.24 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.90 | 0.05 | -0.03 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 19.00 | 3.70 | 3.80 | 3.76 | +0.06 | +1.63% | 12 | 181 | 0.78 | 0.87 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 19.50 | 3.30 | 3.40 | 3.45 | +0.15 | +4.55% | 51 | 15 | 0.79 | 0.84 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 20.00 | 2.18 | 3.40 | 2.98 | +0.13 | +4.57% | 230 | 268 | 0.78 | 0.80 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 20.50 | 2.37 | 2.61 | 2.76 | +0.19 | +7.40% | 8 | 14 | 0.71 | 0.75 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 21.00 | 2.03 | 2.27 | 2.25 | +0.07 | +3.22% | 87 | 1,023 | 0.77 | 0.70 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 21.50 | 1.74 | 1.96 | 2.02 | +0.02 | +1.00% | 35 | 315 | 0.77 | 0.65 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 22.00 | 1.57 | 1.70 | 1.65 | +0.02 | +1.23% | 132 | 4,051 | 0.77 | 0.59 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 22.50 | 1.27 | 1.43 | 1.42 | +0.06 | +4.42% | 282 | 565 | 0.77 | 0.53 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 23.00 | 1.19 | 1.25 | 1.20 | +0.04 | +3.45% | 686 | 3,293 | 0.77 | 0.48 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 23.50 | 0.89 | 1.00 | 1.01 | +0.01 | +1.00% | 415 | 476 | 0.77 | 0.42 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 24.00 | 0.83 | 0.85 | 0.83 | +0.04 | +5.07% | 672 | 4,274 | 0.78 | 0.37 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 24.50 | 0.67 | 0.70 | 0.71 | +0.06 | +9.24% | 168 | 452 | 0.77 | 0.33 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 25.00 | 0.55 | 0.58 | 0.57 | +0.03 | +5.56% | 522 | 6,103 | 0.78 | 0.28 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 25.50 | 0.45 | 0.48 | 0.46 | +0.01 | +2.23% | 49 | 119 | 0.78 | 0.24 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 26.00 | 0.36 | 0.39 | 0.38 | +0.01 | +2.71% | 121 | 2,907 | 0.78 | 0.20 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 26.50 | 0.29 | 0.32 | 0.32 | 0.00 | 0.00% | 21 | 83 | 0.78 | 0.17 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 27.00 | 0.23 | 0.26 | 0.26 | +0.02 | +8.34% | 140 | 1,483 | 0.78 | 0.15 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 27.50 | 0.20 | 0.22 | 0.21 | 0.00 | 0.00% | 27 | 87 | 0.80 | 0.12 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 28.00 | 0.15 | 0.18 | 0.16 | 0.00 | 0.00% | 42 | 1,230 | 0.80 | 0.10 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 28.50 | 0.01 | 0.25 | 0.14 | 0.00 | 0.00% | 398 | 40 | 0.82 | 0.09 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 29.00 | 0.10 | 0.13 | 0.13 | +0.01 | +8.34% | 29 | 631 | 0.82 | 0.07 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 29.50 | 0.08 | 0.12 | 0.11 | +0.01 | +10.00% | 66 | 7 | 0.83 | 0.06 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 30.00 | 0.08 | 0.10 | 0.09 | 0.00 | 0.00% | 109 | 5,768 | 0.85 | 0.05 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 31.00 | 0.05 | 0.08 | 0.06 | -0.02 | -25.00% | 1 | 701 | 0.87 | 0.04 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 32.00 | 0.02 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 259 | 0.87 | 0.03 | 0.02 | -0.01 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 33.00 | 0.01 | 0.06 | 0.05 | -0.01 | -16.67% | 3 | 56 | 0.88 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 34.00 | 0.01 | 0.22 | 0.05 | 0.00 | 0.00% | 2 | 154 | 1.09 | 0.01 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 35.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 36 | 1,898 | 0.97 | 0.01 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.02 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 4,180 | 1.76 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 10/17/2024 4:00:01 PM EST |
| 12.00 | 0.00 | 0.02 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 46 | 1.23 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 14.00 | 0.01 | 0.31 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.22 | -0.01 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 193 | 1,211 | 0.93 | -0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 16.00 | 0.04 | 0.07 | 0.04 | -0.01 | -20.00% | 64 | 691 | 0.95 | -0.03 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 17.00 | 0.05 | 0.08 | 0.08 | -0.01 | -11.12% | 16 | 609 | 0.83 | -0.05 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 18.00 | 0.12 | 0.14 | 0.12 | -0.04 | -25.00% | 28 | 886 | 0.81 | -0.08 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 18.50 | 0.17 | 0.20 | 0.18 | -0.03 | -14.29% | 139 | 123 | 0.81 | -0.10 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 19.00 | 0.24 | 0.26 | 0.25 | -0.05 | -16.67% | 375 | 2,922 | 0.80 | -0.13 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 19.50 | 0.32 | 0.35 | 0.34 | -0.04 | -10.53% | 317 | 128 | 0.79 | -0.16 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 20.00 | 0.44 | 0.46 | 0.44 | -0.06 | -12.00% | 395 | 5,308 | 0.79 | -0.20 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 20.50 | 0.57 | 0.59 | 0.57 | -0.07 | -10.94% | 139 | 565 | 0.78 | -0.25 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 21.00 | 0.68 | 0.76 | 0.75 | -0.07 | -8.54% | 407 | 4,184 | 0.78 | -0.30 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 21.50 | 0.92 | 0.95 | 0.89 | -0.13 | -12.75% | 35 | 2,854 | 0.78 | -0.35 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 22.00 | 1.14 | 1.19 | 1.13 | -0.10 | -8.13% | 297 | 3,600 | 0.78 | -0.41 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 22.50 | 1.30 | 1.50 | 1.24 | -0.27 | -17.89% | 601 | 206 | 0.77 | -0.47 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 23.00 | 1.66 | 1.70 | 1.64 | -0.15 | -8.38% | 112 | 2,390 | 0.78 | -0.52 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 23.50 | 1.97 | 2.12 | 1.93 | -0.19 | -8.97% | 22 | 131 | 0.83 | -0.58 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 24.00 | 2.30 | 2.40 | 2.32 | -0.03 | -1.28% | 35 | 2,536 | 0.80 | -0.63 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 24.50 | 2.65 | 3.75 | 2.61 | -0.49 | -15.81% | 1 | 25 | 0.78 | -0.67 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 25.00 | 3.00 | 3.10 | 2.88 | -0.32 | -10.00% | 39 | 307 | 0.78 | -0.72 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 25.50 | 3.40 | 3.50 | 2.82 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.76 | 0.09 | -0.04 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
| 26.00 | 3.80 | 3.90 | 3.80 | +0.01 | +0.27% | 59 | 1,005 | 0.77 | -0.80 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 26.50 | 4.25 | 4.35 | % | 0 | 0 | 0.79 | -0.83 | 0.07 | -0.03 | 10/17/2024 4:00:01 PM EST | |||
| 27.00 | 4.70 | 5.75 | 4.70 | -0.15 | -3.10% | 11 | 90 | 1.25 | -0.85 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 27.50 | 5.15 | 5.25 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.88 | 0.06 | -0.03 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 28.00 | 5.60 | 6.70 | 6.25 | 0.00 | 0.00% | 0 | 12 | 0.77 | -0.90 | 0.05 | -0.02 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 28.50 | 6.05 | 6.45 | % | 0 | 0 | 0.95 | -0.91 | 0.04 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 29.00 | 6.55 | 6.75 | 6.50 | -0.77 | -10.60% | 1 | 3 | 0.84 | -0.93 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 29.50 | 7.00 | 7.15 | % | 0 | 0 | 0.89 | -0.94 | 0.03 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 30.00 | 7.50 | 7.65 | 7.35 | -0.70 | -8.70% | 1 | 73 | 0.93 | -0.95 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 31.00 | 8.50 | 10.60 | 7.65 | 0.00 | 0.00% | 0 | 5 | 1.01 | -0.96 | 0.02 | -0.01 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
| 32.00 | 8.55 | 9.65 | 9.32 | % | 1 | 0 | 0.97 | -0.97 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 33.00 | 9.55 | 11.55 | 10.70 | % | 1 | 0 | 1.04 | -0.98 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 34.00 | 9.55 | 11.80 | 10.44 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 10/11/2024 | 10/17/2024 4:00:01 PM EST |
| 35.00 | 11.45 | 14.60 | 11.34 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 10/11/2024 | 10/17/2024 4:00:01 PM EST |