Options Chain for INTEL CORP COM (INTC) - $24.21 as of 11/20/2024 4:13:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.00 | 12.70 | 11.25 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 14.00 | 8.20 | 11.70 | 10.78 | 0.00 | 0.00% | 0 | 6 | 9.90 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 15.00 | 8.15 | 10.30 | 10.20 | 0.00 | 0.00% | 0 | 55 | 9.01 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 16.00 | 7.55 | 8.50 | 9.20 | 0.00 | 0.00% | 0 | 46 | 6.13 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 17.00 | 6.25 | 7.55 | 7.30 | 0.00 | 0.00% | 0 | 21 | 6.06 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 17.50 | 5.45 | 7.80 | 6.90 | 0.00 | 0.00% | 0 | 13 | 7.21 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 18.00 | 5.95 | 6.10 | 5.92 | -0.48 | -7.50% | 1 | 65 | 5.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 18.50 | 5.45 | 6.50 | 6.15 | 0.00 | 0.00% | 0 | 12 | 4.10 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 19.00 | 4.30 | 5.10 | 4.90 | -0.25 | -4.86% | 1 | 81 | 2.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 19.50 | 4.45 | 5.25 | 4.75 | 0.00 | 0.00% | 0 | 43 | 1.62 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 20.00 | 3.20 | 4.10 | 3.78 | -0.52 | -12.10% | 46 | 262 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 20.50 | 2.95 | 4.55 | 3.55 | -0.70 | -16.48% | 1 | 29 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 21.00 | 2.24 | 3.95 | 2.60 | -0.66 | -20.25% | 61 | 168 | 2.23 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 21.50 | 1.42 | 2.87 | 2.15 | +0.48 | +28.75% | 12 | 444 | 2.00 | 0.99 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 22.00 | 1.99 | 2.29 | 2.03 | -0.14 | -6.46% | 64 | 960 | 1.84 | 0.96 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 22.50 | 1.42 | 1.66 | 1.55 | -0.18 | -10.41% | 542 | 867 | 0.72 | 0.92 | 0.14 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 23.00 | 1.10 | 1.26 | 1.10 | -0.23 | -17.30% | 448 | 1,906 | 0.47 | 0.84 | 0.24 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 23.50 | 0.72 | 0.78 | 0.75 | -0.15 | -16.67% | 3,711 | 1,497 | 0.57 | 0.71 | 0.34 | -0.10 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 24.00 | 0.43 | 0.45 | 0.44 | -0.13 | -22.81% | 12,872 | 2,325 | 0.57 | 0.52 | 0.39 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 24.50 | 0.23 | 0.24 | 0.23 | -0.09 | -28.13% | 5,530 | 7,069 | 0.58 | 0.34 | 0.34 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 25.00 | 0.11 | 0.12 | 0.12 | -0.06 | -33.34% | 8,673 | 15,500 | 0.60 | 0.20 | 0.24 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 25.50 | 0.06 | 0.07 | 0.07 | -0.03 | -30.00% | 14,040 | 11,701 | 0.65 | 0.13 | 0.16 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 26.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 1,630 | 10,269 | 0.69 | 0.08 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 26.50 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 896 | 9,439 | 0.75 | 0.05 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 27.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 536 | 13,462 | 0.88 | 0.03 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 27.50 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 154 | 2,209 | 0.94 | 0.02 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 28.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 29 | 2,686 | 1.10 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 28.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 5 | 332 | 1.17 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 29.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 310 | 2,648 | 1.22 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 29.50 | 0.01 | 0.02 | 0.03 | +0.02 | +200.00% | 8 | 68 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 185 | 19,335 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 30.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 21 | 84 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 15 | 734 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 31.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,304 | 1.65 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 32.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.73 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 33.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 251 | 1.97 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 676 | 1.95 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 41 | 2.64 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:48 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 840 | 2.31 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 533 | 1.99 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 237 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 5 | 358 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 655 | 1.55 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 779 | 1.41 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 19.50 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 30 | 991 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 21 | 1,548 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 9 | 2,204 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 21.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 90 | 1,652 | 0.96 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 21.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 201 | 1,466 | 0.82 | -0.01 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 22.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 942 | 4,833 | 0.74 | -0.04 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 22.50 | 0.03 | 0.06 | 0.05 | +0.01 | +25.00% | 688 | 1,571 | 0.65 | -0.08 | 0.14 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 23.00 | 0.10 | 0.11 | 0.11 | +0.02 | +22.23% | 3,381 | 3,240 | 0.63 | -0.16 | 0.24 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 23.50 | 0.20 | 0.21 | 0.21 | +0.03 | +16.67% | 7,760 | 3,459 | 0.61 | -0.29 | 0.34 | -0.10 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 24.00 | 0.39 | 0.42 | 0.42 | +0.08 | +23.53% | 5,322 | 5,511 | 0.59 | -0.48 | 0.39 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 24.50 | 0.68 | 0.82 | 0.70 | +0.12 | +20.69% | 1,706 | 8,350 | 0.61 | -0.66 | 0.34 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 25.00 | 0.97 | 1.26 | 1.09 | +0.13 | +13.55% | 325 | 6,719 | 0.64 | -0.80 | 0.24 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 25.50 | 1.43 | 1.73 | 1.68 | +0.31 | +22.63% | 35 | 841 | 1.58 | -0.87 | 0.16 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 26.00 | 1.80 | 2.23 | 2.24 | +0.43 | +23.76% | 69 | 797 | 1.18 | -0.92 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 26.50 | 2.29 | 2.88 | 2.62 | +0.28 | +11.97% | 30 | 464 | 2.09 | -0.95 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 27.00 | 2.67 | 4.00 | 3.15 | +0.35 | +12.50% | 5 | 253 | 1.38 | -0.97 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 27.50 | 2.89 | 4.55 | 3.80 | +1.23 | +47.86% | 8 | 43 | 2.19 | -0.98 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 28.00 | 3.80 | 4.95 | 3.76 | 0.00 | 0.00% | 0 | 126 | 2.54 | -0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 28.50 | 4.30 | 5.50 | 3.65 | 0.00 | 0.00% | 0 | 91 | 2.40 | -0.99 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 29.00 | 3.95 | 5.05 | 4.65 | 0.00 | 0.00% | 0 | 29 | 2.76 | -1.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 29.50 | 5.05 | 5.75 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 30.00 | 4.95 | 7.00 | 6.00 | +0.57 | +10.50% | 1 | 22 | 3.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 30.50 | 6.40 | 7.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 31.00 | 6.90 | 8.05 | 6.85 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 31.50 | 7.40 | 7.55 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 32.00 | 7.15 | 8.05 | 6.78 | 0.00 | 0.00% | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 32.50 | 7.50 | 9.55 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 33.00 | 8.90 | 9.05 | 8.75 | 0.00 | 0.00% | 0 | 1 | 3.93 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 34.00 | 8.45 | 11.70 | 7.94 | 0.00 | 0.00% | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |