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 | 9.65 | 12.25 | 11.25 | 0.00 | 0.00% | 0 | 12 | 4.92 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 14.00 | 9.40 | 11.40 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 15.00 | 8.00 | 9.80 | 9.36 | 0.00 | 0.00% | 0 | 4 | 2.92 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 16.00 | 7.15 | 8.65 | 9.05 | 0.00 | 0.00% | 0 | 49 | 1.78 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 17.00 | 6.00 | 8.15 | 8.45 | 0.00 | 0.00% | 0 | 70 | 1.66 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 17.50 | 5.55 | 7.20 | 7.00 | 0.00 | 0.00% | 0 | 16 | 2.90 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 18.00 | 5.00 | 6.30 | 6.15 | 0.00 | 0.00% | 0 | 7 | 1.11 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 18.50 | 4.70 | 6.10 | 6.15 | 0.00 | 0.00% | 0 | 20 | 1.62 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 19.00 | 4.20 | 5.10 | 5.45 | 0.00 | 0.00% | 0 | 313 | 1.43 | 1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 19.50 | 4.50 | 4.70 | 4.25 | -0.65 | -13.27% | 3 | 41 | 0.95 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 20.00 | 4.00 | 5.05 | 3.97 | -0.23 | -5.48% | 8 | 407 | 1.08 | 0.98 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 20.50 | 2.90 | 3.70 | 3.30 | -0.50 | -13.16% | 12 | 37 | 1.30 | 0.97 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 21.00 | 2.29 | 3.15 | 2.89 | -0.40 | -12.16% | 1 | 422 | 1.08 | 0.96 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 21.50 | 2.53 | 2.81 | 2.31 | -0.56 | -19.52% | 1 | 242 | 0.92 | 0.92 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 22.00 | 1.96 | 2.24 | 2.39 | +0.12 | +5.29% | 12 | 740 | 0.29 | 0.88 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 22.50 | 1.50 | 1.80 | 1.71 | -0.17 | -9.05% | 31 | 1,483 | 0.55 | 0.82 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 23.00 | 1.19 | 1.35 | 1.32 | -0.14 | -9.59% | 152 | 1,674 | 0.38 | 0.75 | 0.19 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 23.50 | 0.95 | 1.08 | 1.00 | -0.10 | -9.10% | 540 | 2,354 | 0.45 | 0.65 | 0.23 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 24.00 | 0.70 | 0.75 | 0.71 | -0.10 | -12.35% | 4,811 | 1,207 | 0.45 | 0.53 | 0.24 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 24.50 | 0.44 | 0.53 | 0.50 | -0.08 | -13.80% | 1,016 | 4,439 | 0.45 | 0.41 | 0.23 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 25.00 | 0.32 | 0.34 | 0.33 | -0.08 | -19.52% | 3,781 | 5,842 | 0.45 | 0.31 | 0.20 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 25.50 | 0.21 | 0.24 | 0.22 | -0.07 | -24.14% | 7,264 | 1,551 | 0.46 | 0.23 | 0.17 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 26.00 | 0.14 | 0.16 | 0.15 | -0.04 | -21.06% | 2,352 | 6,307 | 0.48 | 0.17 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 26.50 | 0.09 | 0.11 | 0.10 | -0.03 | -23.08% | 166 | 1,737 | 0.49 | 0.12 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 27.00 | 0.06 | 0.09 | 0.07 | -0.02 | -22.23% | 508 | 1,588 | 0.52 | 0.09 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 27.50 | 0.04 | 0.07 | 0.04 | -0.02 | -33.34% | 175 | 1,285 | 0.54 | 0.06 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 28.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 167 | 4,434 | 0.57 | 0.04 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 28.50 | 0.02 | 0.04 | 0.02 | -0.01 | -33.34% | 103 | 591 | 0.58 | 0.03 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 17 | 1,084 | 0.61 | 0.02 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 29.50 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.66 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 370 | 45,931 | 0.66 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 30.50 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 101 | 0.77 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 31.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 383 | 0.80 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 31.50 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 32.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 17 | 5,238 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 32.50 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 33.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 141 | 1.06 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 26 | 1,152 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 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 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.74 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 14.00 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 27 | 1.55 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:48 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 20 | 56 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 589 | 1.20 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 17.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 233 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 141 | 0.96 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 18.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 21 | 1,678 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 18.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 9 | 365 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,061 | 0.74 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 19.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 642 | 0.67 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 20.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 631 | 3,743 | 0.60 | -0.02 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 20.50 | 0.02 | 0.05 | 0.03 | +0.02 | +200.00% | 301 | 241 | 0.59 | -0.03 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 21.00 | 0.04 | 0.25 | 0.06 | +0.02 | +50.00% | 334 | 783 | 0.64 | -0.04 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 21.50 | 0.05 | 0.08 | 0.08 | +0.03 | +60.00% | 88 | 456 | 0.51 | -0.08 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 22.00 | 0.09 | 0.12 | 0.11 | +0.03 | +37.50% | 510 | 1,099 | 0.49 | -0.12 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 22.50 | 0.16 | 0.19 | 0.18 | +0.04 | +28.58% | 1,211 | 1,591 | 0.48 | -0.18 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 23.00 | 0.27 | 0.30 | 0.30 | +0.06 | +25.00% | 747 | 1,854 | 0.47 | -0.25 | 0.19 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 23.50 | 0.39 | 0.45 | 0.45 | +0.06 | +15.39% | 5,363 | 2,935 | 0.47 | -0.35 | 0.23 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 24.00 | 0.62 | 0.68 | 0.66 | +0.09 | +15.79% | 700 | 3,377 | 0.46 | -0.47 | 0.24 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 24.50 | 0.92 | 0.97 | 0.97 | +0.14 | +16.87% | 135 | 1,285 | 0.47 | -0.59 | 0.23 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 25.00 | 1.05 | 1.31 | 1.30 | +0.12 | +10.17% | 69 | 1,619 | 0.46 | -0.69 | 0.20 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 25.50 | 1.62 | 1.71 | 1.78 | +0.21 | +13.38% | 17 | 484 | 0.47 | -0.77 | 0.17 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 26.00 | 1.90 | 2.32 | 2.30 | +0.33 | +16.76% | 44 | 1,217 | 0.68 | -0.83 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 26.50 | 2.24 | 2.64 | 2.79 | +0.38 | +15.77% | 25 | 469 | 0.82 | -0.88 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 27.00 | 2.22 | 3.10 | 3.20 | +0.41 | +14.70% | 1 | 54 | 0.88 | -0.91 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 27.50 | 3.10 | 3.60 | 3.70 | +0.96 | +35.04% | 1 | 50 | 0.96 | -0.94 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 28.00 | 3.65 | 5.00 | 3.22 | 0.00 | 0.00% | 0 | 50 | 1.76 | -0.96 | 0.04 | -0.01 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 28.50 | 3.05 | 5.55 | 3.80 | 0.00 | 0.00% | 0 | 33 | 1.20 | -0.97 | 0.03 | -0.01 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 29.00 | 4.10 | 5.05 | 3.60 | 0.00 | 0.00% | 0 | 8 | 1.46 | -0.98 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 29.50 | 5.40 | 5.60 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 30.00 | 5.15 | 6.85 | 5.97 | +0.25 | +4.38% | 17 | 6 | 1.60 | -0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 30.50 | 5.55 | 6.55 | 5.65 | 0.00 | 0.00% | 0 | 5 | 1.80 | -1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 31.00 | 6.00 | 7.90 | 5.99 | 0.00 | 0.00% | 0 | 11 | 2.58 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 31.50 | 6.55 | 8.45 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 32.00 | 7.75 | 8.05 | 7.45 | 0.00 | 0.00% | 0 | 3 | 2.26 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 32.50 | 7.45 | 8.55 | 7.95 | 0.00 | 0.00% | 0 | 6 | 1.09 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 33.00 | 8.90 | 9.05 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 34.00 | 8.95 | 10.05 | 9.76 | 0.00 | 0.00% | 0 | 3 | 2.15 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |