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 | 10.70 | 11.10 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 14.00 | 9.00 | 10.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 15.00 | 8.05 | 10.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 16.00 | 7.15 | 9.00 | 9.15 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 17.00 | 7.00 | 7.25 | 7.70 | 0.00 | 0.00% | 0 | 15 | 1.56 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 17.50 | 6.50 | 6.65 | % | 0 | 0 | 1.46 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 18.00 | 6.00 | 6.15 | 6.45 | 0.00 | 0.00% | 0 | 52 | 1.21 | 0.99 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 18.50 | 5.50 | 6.05 | % | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 19.00 | 4.15 | 6.15 | 4.80 | -2.45 | -33.80% | 4 | 170 | 2.03 | 0.98 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 19.50 | 4.55 | 5.75 | 5.09 | 0.00 | 0.00% | 0 | 63 | 0.63 | 0.97 | 0.03 | -0.01 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 20.00 | 4.05 | 4.20 | 4.26 | -0.04 | -0.93% | 3 | 35 | 0.56 | 0.94 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 20.50 | 3.60 | 3.70 | 3.55 | -0.82 | -18.77% | 10 | 47 | 0.78 | 0.93 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 21.00 | 2.86 | 3.25 | 2.95 | -0.06 | -2.00% | 8 | 250 | 0.78 | 0.90 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 21.50 | 2.60 | 2.90 | 2.58 | -0.41 | -13.72% | 6 | 185 | 0.71 | 0.86 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 22.00 | 2.18 | 2.60 | 2.10 | -0.36 | -14.64% | 36 | 353 | 0.41 | 0.82 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 22.50 | 1.85 | 2.18 | 1.78 | -0.24 | -11.89% | 35 | 182 | 0.44 | 0.77 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 23.00 | 1.51 | 1.80 | 1.60 | -0.14 | -8.05% | 19 | 856 | 0.45 | 0.70 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 23.50 | 1.21 | 1.47 | 1.25 | -0.12 | -8.76% | 39 | 224 | 0.45 | 0.63 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 24.00 | 0.90 | 1.00 | 0.97 | -0.08 | -7.62% | 693 | 965 | 0.46 | 0.54 | 0.17 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 24.50 | 0.75 | 0.77 | 0.78 | -0.02 | -2.50% | 1,323 | 1,497 | 0.46 | 0.46 | 0.17 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 25.00 | 0.56 | 0.70 | 0.58 | -0.04 | -6.46% | 676 | 2,148 | 0.46 | 0.38 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 25.50 | 0.42 | 0.44 | 0.41 | -0.06 | -12.77% | 121 | 781 | 0.47 | 0.31 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 26.00 | 0.31 | 0.34 | 0.33 | -0.01 | -2.95% | 404 | 8,342 | 0.47 | 0.25 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 26.50 | 0.22 | 0.25 | 0.25 | 0.00 | 0.00% | 218 | 682 | 0.48 | 0.19 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 27.00 | 0.16 | 0.20 | 0.18 | -0.01 | -5.27% | 333 | 2,575 | 0.49 | 0.15 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 27.50 | 0.12 | 0.15 | 0.13 | 0.00 | 0.00% | 22 | 505 | 0.50 | 0.11 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 28.00 | 0.09 | 0.12 | 0.10 | -0.01 | -9.10% | 20 | 1,561 | 0.52 | 0.08 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 28.50 | 0.06 | 0.09 | 0.08 | 0.00 | 0.00% | 2 | 26 | 0.51 | 0.06 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 29.00 | 0.05 | 0.08 | 0.05 | -0.01 | -16.67% | 66 | 1,655 | 0.54 | 0.05 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 29.50 | 0.02 | 0.19 | 0.29 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.03 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 30.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 123 | 1,670 | 0.55 | 0.03 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 31.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 13 | 448 | 0.58 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 32.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 380 | 0.67 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 33.00 | 0.01 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 34.00 | 0.01 | 0.11 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 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 | 52 | 1.31 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 14.00 | 0.00 | 0.02 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 16.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 19 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 17.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 234 | 0.78 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 17.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 2 | 88 | 0.73 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 18.00 | 0.01 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 1,068 | 0.81 | -0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 18.50 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 83 | 0.78 | -0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 19.00 | 0.02 | 0.20 | 0.07 | +0.04 | +133.34% | 1 | 251 | 0.73 | -0.02 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 19.50 | 0.03 | 0.17 | 0.04 | 0.00 | 0.00% | 4 | 268 | 0.67 | -0.03 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 20.00 | 0.02 | 0.12 | 0.06 | +0.02 | +50.00% | 95 | 643 | 0.56 | -0.06 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 20.50 | 0.06 | 0.09 | 0.05 | -0.01 | -16.67% | 1 | 91 | 0.52 | -0.07 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 21.00 | 0.10 | 0.12 | 0.14 | +0.06 | +75.00% | 11 | 432 | 0.51 | -0.10 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 21.50 | 0.15 | 0.18 | 0.17 | +0.05 | +41.67% | 219 | 185 | 0.50 | -0.14 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 22.00 | 0.23 | 0.26 | 0.25 | +0.06 | +31.58% | 99 | 1,030 | 0.50 | -0.18 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 22.50 | 0.29 | 0.48 | 0.36 | +0.08 | +28.58% | 87 | 424 | 0.49 | -0.23 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 23.00 | 0.30 | 0.51 | 0.53 | +0.12 | +29.27% | 103 | 804 | 0.49 | -0.30 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 23.50 | 0.45 | 0.70 | 0.68 | +0.10 | +17.25% | 84 | 599 | 0.48 | -0.37 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 24.00 | 0.88 | 1.24 | 0.92 | +0.12 | +15.00% | 146 | 982 | 0.49 | -0.46 | 0.17 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 24.50 | 0.96 | 1.40 | 1.19 | +0.17 | +16.67% | 134 | 571 | 0.49 | -0.54 | 0.17 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 25.00 | 1.45 | 1.53 | 1.68 | +0.34 | +25.38% | 17 | 1,323 | 0.48 | -0.62 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 25.50 | 1.77 | 2.11 | 2.12 | +0.38 | +21.84% | 11 | 1,248 | 0.52 | -0.69 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 26.00 | 2.06 | 2.49 | 2.56 | +0.46 | +21.91% | 7 | 356 | 0.51 | -0.75 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 26.50 | 2.44 | 3.55 | 2.15 | 0.00 | 0.00% | 0 | 116 | 0.52 | -0.81 | 0.11 | -0.02 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 27.00 | 3.05 | 3.15 | 3.39 | +0.55 | +19.37% | 36 | 275 | 0.50 | -0.85 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 27.50 | 3.50 | 4.20 | 3.45 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.89 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 28.00 | 3.30 | 4.70 | 3.45 | 0.00 | 0.00% | 0 | 15 | 0.81 | -0.92 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 28.50 | 3.75 | 5.50 | 3.77 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.94 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 29.00 | 4.35 | 5.10 | 4.75 | 0.00 | 0.00% | 0 | 33 | 1.03 | -0.95 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 29.50 | 5.00 | 5.60 | % | 0 | 0 | 1.15 | -0.97 | 0.03 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 30.00 | 5.65 | 6.10 | 5.76 | 0.00 | 0.00% | 0 | 16 | 1.17 | -0.97 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 31.00 | 6.70 | 7.90 | % | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 32.00 | 7.00 | 9.00 | 4.71 | 0.00 | 0.00% | 0 | 5 | 1.47 | -0.99 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 33.00 | 7.75 | 10.40 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 34.00 | 9.70 | 11.75 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |