Options Chain for INTEL CORP COM (INTC) - $22.84 as of 10/22/2024 2:21:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.45 | 9.55 | 9.00 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 1:58:59 PM EST |
| 14.00 | 8.45 | 8.60 | 8.67 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.99 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 1:58:59 PM EST |
| 15.00 | 7.50 | 7.60 | 7.55 | -0.47 | -5.86% | 40 | 1 | 0.83 | 0.98 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 16.00 | 6.55 | 6.65 | % | 0 | 0 | 0.51 | 0.97 | 0.02 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 17.00 | 5.60 | 5.70 | 5.84 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.94 | 0.03 | -0.01 | 10/17/2024 | 10/22/2024 1:58:59 PM EST |
| 17.50 | 5.20 | 5.25 | 6.55 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.91 | 0.04 | -0.01 | 10/11/2024 | 10/22/2024 1:58:59 PM EST |
| 18.00 | 4.75 | 4.85 | 4.99 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.89 | 0.04 | -0.02 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
| 18.50 | 4.30 | 4.40 | % | 0 | 0 | 0.67 | 0.86 | 0.05 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 19.00 | 3.90 | 4.00 | 4.06 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.83 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 19.50 | 3.50 | 3.60 | 4.30 | 0.00 | 0.00% | 0 | 20 | 0.67 | 0.80 | 0.07 | -0.02 | 10/11/2024 | 10/22/2024 1:58:59 PM EST |
| 20.00 | 3.15 | 3.25 | 3.18 | +0.03 | +0.96% | 1 | 80 | 0.66 | 0.76 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 20.50 | 2.77 | 2.88 | 2.90 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.72 | 0.08 | -0.03 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 21.00 | 2.48 | 2.55 | 2.38 | -0.18 | -7.04% | 36 | 73 | 0.68 | 0.68 | 0.09 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 21.50 | 2.18 | 2.25 | 2.38 | +0.10 | +4.39% | 1 | 21 | 0.72 | 0.63 | 0.09 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 22.00 | 1.91 | 1.98 | 1.90 | -0.10 | -5.00% | 38 | 252 | 0.65 | 0.58 | 0.09 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 22.50 | 1.67 | 1.73 | 1.70 | -0.21 | -11.00% | 20 | 253 | 0.64 | 0.54 | 0.10 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 23.00 | 1.44 | 1.50 | 1.40 | -0.16 | -10.26% | 35 | 860 | 0.65 | 0.49 | 0.10 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 23.50 | 1.24 | 1.30 | 1.19 | -0.21 | -15.00% | 15 | 840 | 0.63 | 0.44 | 0.10 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 24.00 | 1.06 | 1.12 | 1.04 | -0.21 | -16.80% | 63 | 389 | 0.67 | 0.40 | 0.09 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 24.50 | 0.90 | 0.94 | 0.92 | -0.13 | -12.39% | 6 | 192 | 0.63 | 0.36 | 0.09 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 25.00 | 0.77 | 0.82 | 0.81 | -0.10 | -10.99% | 93 | 455 | 0.65 | 0.32 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 25.50 | 0.65 | 0.69 | 0.62 | -0.09 | -12.68% | 10 | 138 | 0.63 | 0.28 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 26.00 | 0.54 | 0.59 | 0.50 | -0.10 | -16.67% | 32 | 351 | 0.63 | 0.24 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 26.50 | 0.46 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 2,480 | 0.63 | 0.21 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 27.00 | 0.38 | 0.42 | 0.41 | -0.05 | -10.87% | 7 | 1,516 | 0.63 | 0.18 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 27.50 | 0.32 | 0.36 | 0.30 | -0.03 | -9.10% | 18 | 51 | 0.64 | 0.16 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 28.00 | 0.27 | 0.30 | 0.27 | -0.01 | -3.58% | 7 | 320 | 0.62 | 0.14 | 0.05 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 29.00 | 0.19 | 0.22 | 0.23 | 0.00 | 0.00% | 0 | 85 | 0.64 | 0.10 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 30.00 | 0.13 | 0.16 | 0.14 | -0.02 | -12.50% | 983 | 228 | 0.65 | 0.07 | 0.03 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 31.00 | 0.00 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.05 | 0.02 | -0.01 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
| 32.00 | 0.01 | 0.09 | 0.07 | -0.03 | -30.00% | 7 | 1,126 | 0.60 | 0.03 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 33.00 | 0.00 | 0.27 | 0.11 | 0.00 | 0.00% | 0 | 11 | 0.94 | 0.02 | 0.01 | 0.00 | 10/17/2024 | 10/22/2024 1:58:59 PM EST |
| 34.00 | 0.01 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 52 | 0.75 | 0.02 | 0.01 | 0.00 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 1:58:59 PM EST |
| 14.00 | 0.00 | 0.17 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 15.00 | 0.02 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.02 | 0.01 | -0.01 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
| 16.00 | 0.08 | 0.13 | 0.08 | -0.03 | -27.28% | 250 | 35 | 0.75 | -0.03 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 17.00 | 0.16 | 0.18 | 0.17 | +0.02 | +13.34% | 108 | 391 | 0.72 | -0.06 | 0.03 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 17.50 | 0.21 | 0.23 | 0.22 | +0.02 | +10.00% | 1 | 149 | 0.71 | -0.09 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 18.00 | 0.26 | 0.29 | 0.27 | +0.03 | +12.50% | 12 | 274 | 0.69 | -0.11 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 18.50 | 0.33 | 0.36 | 0.33 | +0.01 | +3.13% | 33 | 228 | 0.69 | -0.14 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 19.00 | 0.42 | 0.45 | 0.45 | +0.06 | +15.39% | 37 | 285 | 0.68 | -0.17 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 19.50 | 0.52 | 0.57 | 0.53 | -0.01 | -1.86% | 13 | 186 | 0.67 | -0.20 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 20.00 | 0.65 | 0.69 | 0.71 | +0.12 | +20.34% | 46 | 1,023 | 0.64 | -0.24 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 20.50 | 0.81 | 0.86 | 0.87 | +0.11 | +14.48% | 121 | 255 | 0.62 | -0.28 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 21.00 | 0.98 | 1.02 | 0.98 | +0.07 | +7.70% | 14 | 889 | 0.65 | -0.32 | 0.09 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 21.50 | 1.18 | 1.23 | 1.23 | +0.17 | +16.04% | 4 | 152 | 0.64 | -0.37 | 0.09 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 22.00 | 1.40 | 1.46 | 1.48 | +0.18 | +13.85% | 15 | 1,272 | 0.61 | -0.42 | 0.09 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 22.50 | 1.66 | 1.71 | 1.73 | +0.14 | +8.81% | 15 | 317 | 0.64 | -0.46 | 0.10 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 23.00 | 1.92 | 1.98 | 1.94 | +0.15 | +8.38% | 16 | 174 | 0.64 | -0.51 | 0.10 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 23.50 | 2.21 | 2.28 | 2.35 | -0.24 | -9.27% | 1 | 28 | 0.63 | -0.56 | 0.10 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 24.00 | 2.51 | 2.60 | 2.70 | +0.21 | +8.44% | 5 | 10 | 0.62 | -0.60 | 0.09 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 24.50 | 2.88 | 2.94 | 3.00 | +0.26 | +9.49% | 2 | 14 | 0.62 | -0.64 | 0.09 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 25.00 | 3.20 | 3.30 | 2.95 | 0.00 | 0.00% | 0 | 48 | 0.64 | -0.68 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 25.50 | 3.60 | 3.70 | 3.64 | 0.00 | 0.00% | 0 | 22 | 0.64 | -0.72 | 0.08 | -0.02 | 10/17/2024 | 10/22/2024 1:58:59 PM EST |
| 26.00 | 4.00 | 4.10 | 4.48 | 0.00 | 0.00% | 0 | 13 | 0.64 | -0.76 | 0.08 | -0.02 | 10/16/2024 | 10/22/2024 1:58:59 PM EST |
| 26.50 | 4.40 | 4.50 | 4.57 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.79 | 0.07 | -0.02 | 10/7/2024 | 10/22/2024 1:58:59 PM EST |
| 27.00 | 4.85 | 4.95 | 4.33 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.82 | 0.06 | -0.02 | 10/8/2024 | 10/22/2024 1:58:59 PM EST |
| 27.50 | 5.30 | 5.40 | 4.49 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.84 | 0.06 | -0.02 | 10/11/2024 | 10/22/2024 1:58:59 PM EST |
| 28.00 | 5.75 | 5.85 | % | 0 | 0 | 0.67 | -0.86 | 0.05 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 29.00 | 6.65 | 6.75 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.90 | 0.04 | -0.01 | 10/16/2024 | 10/22/2024 1:58:59 PM EST |
| 30.00 | 7.60 | 7.70 | 7.65 | +0.85 | +12.50% | 2 | 3 | 0.69 | -0.93 | 0.03 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 31.00 | 8.55 | 8.70 | % | 0 | 0 | 0.75 | -0.95 | 0.02 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 32.00 | 9.55 | 9.65 | % | 0 | 0 | 0.80 | -0.97 | 0.02 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 33.00 | 10.55 | 10.65 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 34.00 | 11.55 | 11.65 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 10/22/2024 1:58:59 PM EST |