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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.75 | 9.65 | 9.39 | 0.00 | 0.00% | 0 | 22 | 2.10 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 17.00 | 7.10 | 8.45 | % | 0 | 0 | 1.67 | 0.98 | 0.01 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 17.50 | 6.45 | 8.15 | % | 0 | 0 | 0.71 | 0.97 | 0.02 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 18.00 | 6.00 | 7.10 | 7.28 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.96 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 19.00 | 5.10 | 5.95 | % | 0 | 0 | 1.37 | 0.93 | 0.03 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 19.50 | 3.95 | 5.65 | 5.18 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.91 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 20.00 | 2.75 | 4.95 | 4.55 | 0.00 | 0.00% | 0 | 32 | 0.98 | 0.88 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 20.50 | 2.46 | 3.95 | 4.05 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.86 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 21.00 | 2.89 | 3.80 | 3.10 | -1.27 | -29.07% | 10 | 9 | 0.47 | 0.82 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 21.50 | 2.80 | 3.90 | 3.15 | 0.00 | 0.00% | 0 | 56 | 0.64 | 0.78 | 0.08 | -0.02 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 22.00 | 2.47 | 2.93 | 2.62 | -0.13 | -4.73% | 25 | 15 | 0.63 | 0.74 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 22.50 | 2.15 | 2.43 | 2.11 | -0.33 | -13.53% | 10 | 16 | 0.44 | 0.70 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 23.00 | 1.13 | 2.28 | 1.85 | -0.23 | -11.06% | 28 | 171 | 0.35 | 0.65 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 23.50 | 1.69 | 1.91 | 1.65 | -0.17 | -9.35% | 25 | 56 | 0.49 | 0.60 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 24.00 | 1.35 | 1.61 | 1.49 | -0.03 | -1.98% | 226 | 408 | 0.46 | 0.55 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 24.50 | 1.02 | 1.96 | 1.20 | -0.11 | -8.40% | 65 | 270 | 0.58 | 0.50 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 25.00 | 1.03 | 1.12 | 1.02 | -0.04 | -3.78% | 229 | 350 | 0.46 | 0.45 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 25.50 | 0.65 | 1.17 | 0.82 | -0.08 | -8.89% | 78 | 1,198 | 0.51 | 0.40 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 26.00 | 0.70 | 0.76 | 0.71 | 0.00 | 0.00% | 531 | 1,749 | 0.46 | 0.36 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 26.50 | 0.46 | 0.74 | 0.50 | -0.11 | -18.04% | 29 | 109 | 0.47 | 0.32 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 27.00 | 0.47 | 0.51 | 0.47 | -0.04 | -7.85% | 62 | 1,420 | 0.46 | 0.28 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 27.50 | 0.39 | 0.58 | 0.40 | 0.00 | 0.00% | 8 | 228 | 0.47 | 0.24 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 28.00 | 0.32 | 0.37 | 0.29 | -0.03 | -9.38% | 137 | 423 | 0.48 | 0.21 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 28.50 | 0.26 | 0.31 | 0.24 | -0.02 | -7.70% | 11 | 87 | 0.48 | 0.19 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 29.00 | 0.21 | 0.27 | 0.21 | -0.01 | -4.55% | 58 | 465 | 0.49 | 0.17 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 29.50 | 0.17 | 0.87 | 0.12 | -0.08 | -40.00% | 10 | 93 | 0.69 | 0.14 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 30.00 | 0.15 | 0.20 | 0.14 | -0.02 | -12.50% | 23 | 866 | 0.50 | 0.13 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 30.50 | 0.12 | 0.17 | 0.13 | -0.12 | -48.00% | 1 | 585 | 0.51 | 0.11 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 31.00 | 0.11 | 0.15 | 0.13 | -0.03 | -18.75% | 2 | 2,523 | 0.52 | 0.09 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 32.00 | 0.08 | 0.12 | 0.09 | -0.02 | -18.19% | 6 | 217 | 0.54 | 0.08 | 0.03 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.11 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 17.00 | 0.01 | 0.84 | % | 0 | 0 | 0.86 | -0.02 | 0.01 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 17.50 | 0.00 | 0.86 | % | 0 | 0 | 1.06 | -0.03 | 0.02 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 18.00 | 0.02 | 0.20 | 0.06 | +0.01 | +20.00% | 2 | 6 | 0.57 | -0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 19.00 | 0.09 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.07 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 19.50 | 0.12 | 0.15 | 0.14 | +0.04 | +40.00% | 7 | 48 | 0.49 | -0.09 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 20.00 | 0.17 | 0.20 | 0.20 | +0.06 | +42.86% | 14 | 268 | 0.49 | -0.12 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 20.50 | 0.23 | 0.47 | 0.27 | +0.08 | +42.11% | 22 | 69 | 0.54 | -0.14 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 21.00 | 0.31 | 0.57 | 0.35 | +0.09 | +34.62% | 41 | 200 | 0.53 | -0.18 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 21.50 | 0.20 | 0.50 | 0.45 | +0.10 | +28.58% | 69 | 95 | 0.43 | -0.22 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 22.00 | 0.51 | 0.79 | 0.55 | +0.09 | +19.57% | 110 | 207 | 0.47 | -0.26 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 22.50 | 0.65 | 0.84 | 0.76 | +0.16 | +26.67% | 22 | 162 | 0.49 | -0.30 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 23.00 | 0.83 | 1.11 | 1.01 | +0.25 | +32.90% | 22 | 863 | 0.50 | -0.35 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 23.50 | 1.05 | 1.21 | 1.20 | +0.23 | +23.72% | 111 | 164 | 0.48 | -0.40 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 24.00 | 1.30 | 1.58 | 1.48 | +0.30 | +25.43% | 20 | 111 | 0.50 | -0.45 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 24.50 | 1.18 | 2.67 | 1.83 | +0.39 | +27.09% | 1 | 195 | 0.56 | -0.50 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 25.00 | 1.68 | 2.55 | 2.05 | +0.35 | +20.59% | 33 | 309 | 0.56 | -0.55 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 25.50 | 0.81 | 2.84 | 1.94 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.60 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 26.00 | 2.28 | 3.00 | 2.16 | 0.00 | 0.00% | 0 | 67 | 0.47 | -0.64 | 0.09 | -0.02 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 26.50 | 1.58 | 3.75 | 2.51 | 0.00 | 0.00% | 0 | 13 | 0.80 | -0.68 | 0.09 | -0.02 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 27.00 | 1.96 | 4.45 | 2.87 | 0.00 | 0.00% | 0 | 5 | 0.83 | -0.72 | 0.08 | -0.02 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 27.50 | 2.52 | 3.85 | % | 0 | 0 | 0.54 | -0.76 | 0.08 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 28.00 | 4.15 | 4.65 | 4.40 | +0.99 | +29.04% | 1 | 2 | 0.72 | -0.79 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 28.50 | 4.35 | 5.60 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.81 | 0.06 | -0.02 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 29.00 | 5.05 | 5.25 | 4.81 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.83 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 29.50 | 4.65 | 6.65 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.86 | 0.05 | -0.01 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 30.00 | 6.00 | 6.15 | 5.22 | 0.00 | 0.00% | 0 | 5 | 1.05 | -0.87 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 30.50 | 5.50 | 7.60 | % | 0 | 0 | 1.24 | -0.89 | 0.04 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 31.00 | 6.95 | 8.05 | % | 0 | 0 | 1.29 | -0.91 | 0.04 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 32.00 | 7.95 | 8.10 | % | 0 | 0 | 1.31 | -0.92 | 0.03 | -0.01 | 11/20/2024 3:59:48 PM EST |