Options Chain for INTEL CORP COM (INTC) - $43.59 as of 3/28/2024 4:13:35 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 18.15 | 20.00 | 18.64 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
30.00 | 13.40 | 15.25 | 12.80 | 0.00 | 0.00% | 0 | 5 | 2.24 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 4:00:06 PM EST |
32.00 | 10.65 | 12.70 | 10.05 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:06 PM EST |
33.00 | 9.55 | 11.75 | 10.15 | 0.00 | 0.00% | 0 | 3 | 1.38 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
34.00 | 9.15 | 11.20 | 8.25 | 0.00 | 0.00% | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 2/28/2024 | 3/28/2024 4:00:06 PM EST |
34.50 | 9.25 | 10.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
35.00 | 7.95 | 9.80 | 9.43 | +1.33 | +16.42% | 6 | 17 | 0.86 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
35.50 | 8.45 | 10.65 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
36.00 | 7.45 | 8.85 | 7.90 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
36.50 | 6.70 | 8.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
37.00 | 6.50 | 8.45 | 7.10 | +1.30 | +22.42% | 4 | 8 | 1.49 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
37.50 | 5.40 | 7.65 | 5.20 | 0.00 | 0.00% | 0 | 2 | 1.00 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 4:00:06 PM EST |
38.00 | 4.30 | 6.50 | 5.91 | +0.85 | +16.80% | 17 | 198 | 0.98 | 0.99 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
38.50 | 4.80 | 6.55 | 5.91 | +2.31 | +64.17% | 5 | 14 | 1.11 | 0.99 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
39.00 | 3.85 | 5.90 | 5.51 | +0.96 | +21.10% | 2 | 77 | 0.89 | 0.98 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
39.50 | 3.80 | 5.35 | 5.05 | +1.30 | +34.67% | 4 | 97 | 0.92 | 0.97 | 0.03 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
40.00 | 3.50 | 4.40 | 4.23 | +0.48 | +12.80% | 64 | 353 | 0.77 | 0.95 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
40.50 | 2.99 | 3.85 | 3.70 | +0.83 | +28.92% | 8 | 196 | 0.15 | 0.93 | 0.05 | -0.03 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
41.00 | 2.86 | 3.45 | 3.23 | +0.41 | +14.54% | 265 | 554 | 0.19 | 0.91 | 0.07 | -0.03 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
41.50 | 2.67 | 2.93 | 2.94 | +0.37 | +14.40% | 149 | 528 | 0.33 | 0.87 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
42.00 | 2.38 | 2.54 | 2.39 | +0.21 | +9.64% | 436 | 3,511 | 0.39 | 0.83 | 0.11 | -0.05 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
42.50 | 1.96 | 2.23 | 2.15 | +0.38 | +21.47% | 545 | 2,547 | 0.36 | 0.77 | 0.13 | -0.05 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
43.00 | 1.61 | 1.69 | 1.70 | +0.28 | +19.72% | 1,722 | 5,156 | 0.36 | 0.71 | 0.15 | -0.06 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
43.50 | 1.32 | 1.34 | 1.40 | +0.25 | +21.74% | 3,163 | 5,208 | 0.36 | 0.63 | 0.17 | -0.06 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
44.00 | 1.04 | 1.07 | 1.07 | +0.17 | +18.89% | 11,557 | 3,118 | 0.36 | 0.55 | 0.18 | -0.06 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
44.50 | 0.80 | 0.82 | 0.85 | +0.15 | +21.43% | 6,024 | 4,119 | 0.36 | 0.46 | 0.18 | -0.06 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
45.00 | 0.60 | 0.63 | 0.64 | +0.11 | +20.76% | 23,370 | 6,935 | 0.36 | 0.38 | 0.17 | -0.06 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
45.50 | 0.44 | 0.47 | 0.46 | +0.07 | +17.95% | 2,482 | 1,050 | 0.36 | 0.30 | 0.15 | -0.05 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
46.00 | 0.32 | 0.35 | 0.36 | +0.05 | +16.13% | 2,228 | 2,020 | 0.37 | 0.24 | 0.13 | -0.05 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
46.50 | 0.23 | 0.26 | 0.26 | +0.04 | +18.19% | 1,218 | 595 | 0.38 | 0.19 | 0.11 | -0.04 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
47.00 | 0.17 | 0.19 | 0.19 | +0.03 | +18.75% | 1,454 | 5,740 | 0.38 | 0.15 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
47.50 | 0.12 | 0.14 | 0.14 | +0.02 | +16.67% | 160 | 452 | 0.39 | 0.12 | 0.07 | -0.03 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
48.00 | 0.09 | 0.10 | 0.10 | 0.00 | 0.00% | 15,111 | 3,594 | 0.40 | 0.09 | 0.06 | -0.03 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
48.50 | 0.06 | 0.08 | 0.07 | +0.01 | +16.67% | 104 | 228 | 0.41 | 0.07 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
49.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 126 | 947 | 0.41 | 0.05 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
49.50 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 14 | 9 | 0.43 | 0.04 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
50.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 282 | 4,943 | 0.44 | 0.03 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
51.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 54 | 604 | 0.47 | 0.02 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
52.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 317 | 618 | 0.49 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
53.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 153 | 449 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
54.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 28 | 141 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
55.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 181 | 798 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
60.00 | 0.00 | 1.03 | 0.01 | 0.00 | 0.00% | 4 | 358 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
65.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,604 | 1.13 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:06 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 4:00:06 PM EST |
30.00 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:06 PM EST |
32.00 | 0.00 | 0.58 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
33.00 | 0.00 | 0.72 | 0.02 | 0.00 | 0.00% | 0 | 28 | 0.96 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 3/28/2024 4:00:06 PM EST |
34.00 | 0.00 | 0.92 | 0.01 | 0.00 | 0.00% | 0 | 50 | 0.90 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 4:00:06 PM EST |
34.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 24 | 0.69 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 4:00:06 PM EST |
35.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 106 | 0.76 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
35.50 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 124 | 0.72 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
36.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,138 | 0.58 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
36.50 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 70 | 0.64 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
37.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 91 | 2,997 | 0.51 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
37.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1,119 | 198 | 0.50 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
38.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 150 | 1,437 | 0.46 | -0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
38.50 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 135 | 165 | 0.43 | -0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
39.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 2,067 | 10,146 | 0.43 | -0.02 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
39.50 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 273 | 969 | 0.42 | -0.03 | 0.03 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
40.00 | 0.04 | 0.06 | 0.05 | -0.03 | -37.50% | 4,654 | 9,217 | 0.40 | -0.05 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
40.50 | 0.06 | 0.07 | 0.07 | -0.05 | -41.67% | 186 | 778 | 0.39 | -0.07 | 0.05 | -0.03 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
41.00 | 0.08 | 0.10 | 0.10 | -0.07 | -41.18% | 495 | 2,830 | 0.37 | -0.09 | 0.07 | -0.03 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
41.50 | 0.14 | 0.16 | 0.14 | -0.09 | -39.13% | 9,512 | 2,707 | 0.36 | -0.13 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
42.00 | 0.21 | 0.23 | 0.21 | -0.12 | -36.37% | 1,230 | 6,095 | 0.36 | -0.17 | 0.11 | -0.05 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
42.50 | 0.30 | 0.33 | 0.30 | -0.17 | -36.17% | 3,257 | 2,570 | 0.36 | -0.23 | 0.13 | -0.05 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
43.00 | 0.44 | 0.46 | 0.45 | -0.19 | -29.69% | 4,593 | 13,108 | 0.36 | -0.29 | 0.15 | -0.06 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
43.50 | 0.61 | 0.64 | 0.60 | -0.24 | -28.58% | 1,318 | 1,105 | 0.36 | -0.37 | 0.17 | -0.06 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
44.00 | 0.84 | 0.86 | 0.86 | -0.25 | -22.53% | 3,983 | 2,561 | 0.36 | -0.45 | 0.18 | -0.06 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
44.50 | 0.90 | 1.12 | 1.06 | -0.36 | -25.36% | 1,111 | 358 | 0.36 | -0.54 | 0.18 | -0.06 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
45.00 | 1.40 | 1.43 | 1.31 | -0.44 | -25.15% | 401 | 1,797 | 0.36 | -0.62 | 0.17 | -0.06 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
45.50 | 1.73 | 1.82 | 1.84 | -0.32 | -14.82% | 329 | 62 | 0.37 | -0.70 | 0.15 | -0.05 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
46.00 | 2.12 | 2.18 | 2.01 | -0.55 | -21.49% | 318 | 1,229 | 0.37 | -0.76 | 0.13 | -0.05 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
46.50 | 2.30 | 2.69 | 2.50 | -0.89 | -26.26% | 80 | 11 | 0.37 | -0.81 | 0.11 | -0.04 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
47.00 | 2.90 | 3.45 | 2.85 | -1.25 | -30.49% | 46 | 73 | 0.55 | -0.85 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
47.50 | 2.88 | 3.70 | 3.55 | -0.95 | -21.12% | 37 | 16 | 0.47 | -0.88 | 0.07 | -0.03 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
48.00 | 3.60 | 4.85 | 3.80 | -2.10 | -35.60% | 10 | 6 | 0.47 | -0.91 | 0.06 | -0.03 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
48.50 | 4.30 | 5.30 | 4.45 | % | 53 | 0 | 0.51 | -0.93 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST | |
49.00 | 4.45 | 5.65 | 5.83 | 0.00 | 0.00% | 0 | 18 | 0.51 | -0.95 | 0.04 | -0.02 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
49.50 | 5.25 | 6.25 | 5.45 | % | 2 | 0 | 0.54 | -0.96 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST | |
50.00 | 5.35 | 6.35 | 5.60 | -2.30 | -29.12% | 27 | 0 | 0.58 | -0.97 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
51.00 | 5.90 | 7.70 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 3/26/2024 | 3/28/2024 4:00:06 PM EST |
52.00 | 6.30 | 9.05 | 7.45 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.99 | 0.01 | 0.00 | 3/13/2024 | 3/28/2024 4:00:06 PM EST |
53.00 | 7.25 | 9.80 | 10.88 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:06 PM EST |
54.00 | 9.05 | 11.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
55.00 | 9.65 | 11.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
60.00 | 14.70 | 17.00 | 15.70 | -0.75 | -4.56% | 2 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
65.00 | 19.75 | 21.95 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST |