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 | 9.60 | 8.70 | 0.00 | 0.00% | 0 | 11 | 1.05 | 0.99 | 0.00 | -0.01 | 10/17/2024 | 10/22/2024 1:58:59 PM EST |
| 14.00 | 8.50 | 8.60 | % | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 15.00 | 7.55 | 7.65 | % | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 16.00 | 6.60 | 6.70 | % | 0 | 0 | 0.66 | 0.94 | 0.02 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 17.00 | 5.65 | 5.75 | % | 0 | 0 | 0.59 | 0.92 | 0.03 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 17.50 | 5.25 | 5.35 | 6.45 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.90 | 0.04 | -0.02 | 10/11/2024 | 10/22/2024 1:58:59 PM EST |
| 18.00 | 4.80 | 4.90 | 5.07 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.88 | 0.04 | -0.02 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
| 18.50 | 4.40 | 4.45 | 4.24 | -1.06 | -20.00% | 10 | 1 | 0.61 | 0.85 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 19.00 | 4.00 | 4.05 | 3.88 | -0.27 | -6.51% | 31 | 4 | 0.68 | 0.82 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 19.50 | 3.60 | 3.70 | 3.90 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.79 | 0.06 | -0.02 | 10/17/2024 | 10/22/2024 1:58:59 PM EST |
| 20.00 | 3.20 | 3.30 | 3.49 | 0.00 | 0.00% | 0 | 288 | 0.60 | 0.76 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 20.50 | 2.90 | 2.96 | 3.01 | +0.02 | +0.67% | 1 | 27 | 0.61 | 0.72 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 21.00 | 2.54 | 2.65 | 2.55 | -0.35 | -12.07% | 15 | 64 | 0.61 | 0.68 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 21.50 | 2.27 | 2.35 | 2.54 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.64 | 0.08 | -0.03 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
| 22.00 | 2.00 | 2.07 | 2.00 | -0.12 | -5.66% | 5 | 114 | 0.59 | 0.59 | 0.09 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 22.50 | 1.76 | 1.83 | 1.83 | -0.04 | -2.14% | 15 | 364 | 0.59 | 0.55 | 0.09 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 23.00 | 1.54 | 1.60 | 1.51 | -0.25 | -14.21% | 79 | 450 | 0.59 | 0.51 | 0.09 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 23.50 | 1.34 | 1.39 | 1.29 | -0.16 | -11.04% | 8 | 186 | 0.59 | 0.46 | 0.09 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 24.00 | 1.15 | 1.21 | 1.14 | -0.19 | -14.29% | 15 | 223 | 0.59 | 0.42 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 24.50 | 0.99 | 1.04 | 1.01 | -0.19 | -15.84% | 11 | 32 | 0.59 | 0.38 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 25.00 | 0.84 | 0.90 | 0.82 | -0.15 | -15.47% | 10 | 470 | 0.58 | 0.34 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 25.50 | 0.72 | 0.77 | 0.69 | -0.08 | -10.39% | 6 | 38 | 0.57 | 0.30 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 26.00 | 0.62 | 0.66 | 0.61 | -0.12 | -16.44% | 19 | 93 | 0.59 | 0.26 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 26.50 | 0.52 | 0.56 | 0.53 | -0.03 | -5.36% | 11 | 15 | 0.58 | 0.23 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 27.00 | 0.44 | 0.48 | 0.42 | -0.08 | -16.00% | 2 | 160 | 0.59 | 0.20 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 27.50 | 0.38 | 0.41 | 0.35 | 0.00 | 0.00% | 0 | 36 | 0.59 | 0.18 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 28.00 | 0.32 | 0.33 | 0.30 | -0.04 | -11.77% | 17 | 95 | 0.59 | 0.15 | 0.05 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 28.50 | 0.27 | 0.30 | 0.25 | -0.08 | -24.25% | 4 | 24 | 0.59 | 0.13 | 0.05 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 29.00 | 0.23 | 0.25 | 0.23 | 0.00 | 0.00% | 27 | 81 | 0.60 | 0.12 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 30.00 | 0.16 | 0.19 | 0.15 | -0.02 | -11.77% | 5 | 83 | 0.61 | 0.09 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 31.00 | 0.11 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.07 | 0.03 | -0.01 | 10/14/2024 | 10/22/2024 1:58:59 PM EST |
| 32.00 | 0.08 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.05 | 0.02 | -0.01 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
| 33.00 | 0.00 | 0.28 | 0.13 | 0.00 | 0.00% | 0 | 20 | 0.85 | 0.03 | 0.02 | 0.00 | 10/16/2024 | 10/22/2024 1:58:59 PM EST |
| 34.00 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.02 | 0.01 | 0.00 | 10/18/2024 | 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 | 0.01 | 0.15 | 0.09 | +0.05 | +125.00% | 13 | 23 | 0.90 | -0.01 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 14.00 | 0.00 | 0.14 | 0.08 | +0.04 | +100.00% | 5 | 21 | 0.95 | -0.02 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 15.00 | 0.05 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.74 | -0.04 | 0.01 | -0.01 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
| 16.00 | 0.11 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 661 | 0.71 | -0.06 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 17.00 | 0.19 | 0.22 | 0.20 | +0.02 | +11.12% | 46 | 114 | 0.69 | -0.08 | 0.03 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 17.50 | 0.24 | 0.27 | 0.26 | +0.03 | +13.05% | 11 | 65 | 0.68 | -0.10 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 18.00 | 0.30 | 0.34 | 0.34 | +0.06 | +21.43% | 54 | 315 | 0.67 | -0.12 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 18.50 | 0.38 | 0.42 | 0.41 | +0.05 | +13.89% | 18 | 39 | 0.66 | -0.15 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 19.00 | 0.47 | 0.51 | 0.50 | +0.08 | +19.05% | 15 | 184 | 0.65 | -0.18 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 19.50 | 0.59 | 0.62 | 0.63 | +0.10 | +18.87% | 43 | 361 | 0.64 | -0.21 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 20.00 | 0.72 | 0.75 | 0.75 | +0.06 | +8.70% | 61 | 242 | 0.63 | -0.24 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 20.50 | 0.86 | 0.92 | 0.87 | +0.03 | +3.58% | 3 | 91 | 0.62 | -0.28 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 21.00 | 1.04 | 1.10 | 1.10 | +0.13 | +13.41% | 32 | 163 | 0.61 | -0.32 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 21.50 | 1.24 | 1.30 | 1.21 | 0.00 | 0.00% | 0 | 72 | 0.63 | -0.36 | 0.08 | -0.03 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 22.00 | 1.48 | 1.53 | 1.54 | +0.14 | +10.00% | 18 | 120 | 0.62 | -0.41 | 0.09 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 22.50 | 1.73 | 1.78 | 1.70 | -0.03 | -1.74% | 16 | 32 | 0.47 | -0.45 | 0.09 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 23.00 | 2.00 | 2.07 | 1.90 | -0.19 | -9.10% | 1 | 222 | 0.63 | -0.49 | 0.09 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 23.50 | 2.29 | 2.85 | 2.30 | 0.00 | 0.00% | 0 | 21 | 0.62 | -0.54 | 0.09 | -0.03 | 10/17/2024 | 10/22/2024 1:58:59 PM EST |
| 24.00 | 2.62 | 2.68 | 2.41 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.58 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 24.50 | 2.95 | 3.05 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.62 | 0.09 | -0.02 | 10/16/2024 | 10/22/2024 1:58:59 PM EST |
| 25.00 | 3.30 | 3.40 | 3.35 | +0.10 | +3.08% | 10 | 47 | 0.64 | -0.66 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 25.50 | 3.65 | 3.75 | % | 0 | 0 | 0.64 | -0.70 | 0.08 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 26.00 | 4.05 | 4.15 | % | 0 | 0 | 0.65 | -0.74 | 0.08 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 26.50 | 4.45 | 4.55 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.77 | 0.07 | -0.02 | 10/15/2024 | 10/22/2024 1:58:59 PM EST |
| 27.00 | 4.90 | 5.00 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.80 | 0.07 | -0.02 | 10/15/2024 | 10/22/2024 1:58:59 PM EST |
| 27.50 | 5.30 | 5.45 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.82 | 0.06 | -0.02 | 10/14/2024 | 10/22/2024 1:58:59 PM EST |
| 28.00 | 5.75 | 6.85 | 5.93 | % | 15 | 0 | 0.66 | -0.85 | 0.05 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST | |
| 28.50 | 6.20 | 6.95 | % | 0 | 0 | 0.67 | -0.87 | 0.05 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 29.00 | 6.70 | 6.80 | % | 0 | 0 | 0.65 | -0.88 | 0.04 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 30.00 | 7.60 | 7.75 | 7.88 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.91 | 0.04 | -0.01 | 10/16/2024 | 10/22/2024 1:58:59 PM EST |
| 31.00 | 8.40 | 8.70 | % | 0 | 0 | 0.74 | -0.93 | 0.03 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 32.00 | 9.55 | 9.65 | % | 0 | 0 | 0.79 | -0.95 | 0.02 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 33.00 | 10.55 | 10.65 | % | 0 | 0 | 0.84 | -0.97 | 0.02 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 34.00 | 11.55 | 11.65 | 11.61 | +0.30 | +2.66% | 3 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |