Options Chain for INTEL CORP COM (INTC) - $43.77 as of 3/28/2024 11:31:15 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 19.05 | 20.60 | 18.64 | 0.00 | 0.00% | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:59:07 AM EST |
30.00 | 14.35 | 15.30 | 12.80 | 0.00 | 0.00% | 0 | 5 | 1.35 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 10:59:07 AM EST |
32.00 | 12.30 | 12.50 | 10.05 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 10:59:07 AM EST |
33.00 | 11.35 | 11.45 | 10.15 | 0.00 | 0.00% | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:59:07 AM EST |
34.00 | 9.75 | 10.50 | 8.25 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 3/28/2024 10:59:07 AM EST |
34.50 | 9.20 | 10.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:07 AM EST | |||
35.00 | 8.90 | 9.50 | 8.81 | +0.71 | +8.77% | 1 | 17 | 0.87 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
35.50 | 8.90 | 9.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:07 AM EST | |||
36.00 | 8.40 | 8.50 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:59:07 AM EST |
36.50 | 7.90 | 8.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 3/28/2024 10:59:07 AM EST | |||
37.00 | 7.40 | 7.60 | 5.80 | 0.00 | 0.00% | 0 | 8 | 0.69 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 10:59:07 AM EST |
37.50 | 6.90 | 7.30 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.99 | 0.01 | -0.01 | 3/21/2024 | 3/28/2024 10:59:07 AM EST |
38.00 | 6.40 | 6.60 | 5.06 | 0.00 | 0.00% | 0 | 198 | 0.60 | 0.99 | 0.01 | -0.01 | 3/27/2024 | 3/28/2024 10:59:07 AM EST |
38.50 | 5.60 | 6.00 | 3.60 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.99 | 0.01 | -0.01 | 3/26/2024 | 3/28/2024 10:59:07 AM EST |
39.00 | 5.40 | 5.50 | 5.51 | +0.96 | +21.10% | 2 | 77 | 0.52 | 0.98 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
39.50 | 4.50 | 5.05 | 5.05 | +1.30 | +34.67% | 4 | 97 | 0.48 | 0.97 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
40.00 | 4.40 | 4.50 | 4.60 | +0.85 | +22.67% | 13 | 353 | 0.50 | 0.96 | 0.03 | -0.02 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
40.50 | 3.95 | 4.05 | 4.02 | +1.15 | +40.07% | 4 | 196 | 0.34 | 0.94 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
41.00 | 3.50 | 3.55 | 3.65 | +0.83 | +29.44% | 114 | 554 | 0.38 | 0.92 | 0.06 | -0.03 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
41.50 | 3.00 | 3.10 | 3.17 | +0.60 | +23.35% | 42 | 528 | 0.38 | 0.90 | 0.07 | -0.03 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
42.00 | 2.60 | 2.66 | 2.73 | +0.55 | +25.23% | 140 | 3,511 | 0.40 | 0.86 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
42.50 | 2.19 | 2.24 | 2.25 | +0.48 | +27.12% | 251 | 2,547 | 0.37 | 0.81 | 0.11 | -0.04 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
43.00 | 1.83 | 1.85 | 1.85 | +0.43 | +30.29% | 643 | 5,156 | 0.37 | 0.75 | 0.13 | -0.05 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
43.50 | 1.49 | 1.51 | 1.51 | +0.36 | +31.31% | 1,399 | 5,208 | 0.37 | 0.67 | 0.15 | -0.06 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
44.00 | 1.19 | 1.21 | 1.20 | +0.30 | +33.34% | 1,949 | 3,118 | 0.37 | 0.59 | 0.16 | -0.06 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
44.50 | 0.94 | 0.95 | 0.95 | +0.25 | +35.72% | 1,461 | 4,119 | 0.37 | 0.51 | 0.16 | -0.06 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
45.00 | 0.72 | 0.73 | 0.73 | +0.20 | +37.74% | 4,003 | 6,935 | 0.37 | 0.43 | 0.16 | -0.06 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
45.50 | 0.55 | 0.56 | 0.56 | +0.17 | +43.59% | 818 | 1,050 | 0.37 | 0.36 | 0.15 | -0.06 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
46.00 | 0.41 | 0.42 | 0.41 | +0.10 | +32.26% | 690 | 2,020 | 0.37 | 0.29 | 0.14 | -0.05 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
46.50 | 0.30 | 0.31 | 0.30 | +0.08 | +36.37% | 552 | 595 | 0.38 | 0.23 | 0.12 | -0.05 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
47.00 | 0.22 | 0.23 | 0.23 | +0.07 | +43.75% | 422 | 5,740 | 0.38 | 0.18 | 0.10 | -0.04 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
47.50 | 0.17 | 0.18 | 0.19 | +0.07 | +58.34% | 35 | 452 | 0.39 | 0.14 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
48.00 | 0.12 | 0.13 | 0.14 | +0.04 | +40.00% | 219 | 3,594 | 0.40 | 0.11 | 0.07 | -0.03 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
48.50 | 0.10 | 0.11 | 0.11 | +0.05 | +83.34% | 33 | 228 | 0.41 | 0.09 | 0.06 | -0.03 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
49.00 | 0.07 | 0.08 | 0.07 | +0.01 | +16.67% | 83 | 947 | 0.42 | 0.07 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
49.50 | 0.06 | 0.07 | 0.06 | +0.02 | +50.00% | 1 | 9 | 0.43 | 0.06 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
50.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 152 | 4,943 | 0.45 | 0.04 | 0.03 | -0.02 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
51.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 27 | 604 | 0.47 | 0.03 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
52.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 23 | 618 | 0.50 | 0.02 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
53.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 13 | 449 | 0.55 | 0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
54.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 141 | 0.56 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
55.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 170 | 798 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 358 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:59:07 AM EST |
65.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,604 | 1.17 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 10:59:07 AM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 10:59:07 AM EST |
30.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 10:59:07 AM EST |
32.00 | 0.00 | 0.07 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:07 AM EST | |||
33.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 28 | 1.06 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 10:59:07 AM EST |
34.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 50 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 10:59:07 AM EST |
34.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 24 | 0.70 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 10:59:07 AM EST |
35.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 106 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:59:07 AM EST |
35.50 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 124 | 1.16 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:59:07 AM EST |
36.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,138 | 0.69 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:59:07 AM EST |
36.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 70 | 0.65 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 10:59:07 AM EST |
37.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 2,997 | 0.52 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
37.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 215 | 198 | 0.51 | -0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
38.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 132 | 1,437 | 0.48 | -0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
38.50 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 120 | 165 | 0.45 | -0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
39.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 1,999 | 10,146 | 0.45 | -0.02 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
39.50 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 215 | 969 | 0.43 | -0.03 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
40.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 4,239 | 9,217 | 0.41 | -0.04 | 0.03 | -0.02 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
40.50 | 0.06 | 0.07 | 0.07 | -0.05 | -41.67% | 64 | 778 | 0.40 | -0.06 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
41.00 | 0.08 | 0.09 | 0.08 | -0.09 | -52.95% | 261 | 2,830 | 0.38 | -0.08 | 0.06 | -0.03 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
41.50 | 0.12 | 0.13 | 0.13 | -0.10 | -43.48% | 213 | 2,707 | 0.38 | -0.10 | 0.07 | -0.03 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
42.00 | 0.19 | 0.20 | 0.20 | -0.13 | -39.40% | 683 | 6,095 | 0.37 | -0.14 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
42.50 | 0.27 | 0.28 | 0.27 | -0.20 | -42.56% | 326 | 2,570 | 0.37 | -0.19 | 0.11 | -0.04 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
43.00 | 0.40 | 0.41 | 0.41 | -0.23 | -35.94% | 3,177 | 13,108 | 0.37 | -0.25 | 0.13 | -0.05 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
43.50 | 0.56 | 0.57 | 0.55 | -0.29 | -34.53% | 387 | 1,105 | 0.36 | -0.33 | 0.15 | -0.06 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
44.00 | 0.76 | 0.77 | 0.77 | -0.34 | -30.64% | 1,376 | 2,561 | 0.36 | -0.41 | 0.16 | -0.06 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
44.50 | 1.00 | 1.02 | 0.99 | -0.43 | -30.29% | 713 | 358 | 0.37 | -0.49 | 0.16 | -0.06 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
45.00 | 1.28 | 1.30 | 1.28 | -0.47 | -26.86% | 190 | 1,797 | 0.37 | -0.57 | 0.16 | -0.06 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
45.50 | 1.61 | 1.63 | 1.55 | -0.61 | -28.25% | 100 | 62 | 0.37 | -0.64 | 0.15 | -0.06 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
46.00 | 1.97 | 1.99 | 1.90 | -0.66 | -25.79% | 109 | 1,229 | 0.37 | -0.71 | 0.14 | -0.05 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
46.50 | 2.36 | 2.39 | 2.42 | -0.97 | -28.62% | 56 | 11 | 0.37 | -0.77 | 0.12 | -0.05 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
47.00 | 2.78 | 3.00 | 2.71 | -1.39 | -33.91% | 42 | 73 | 0.39 | -0.82 | 0.10 | -0.04 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
47.50 | 3.20 | 3.30 | 4.50 | 0.00 | 0.00% | 0 | 16 | 0.41 | -0.86 | 0.09 | -0.04 | 3/27/2024 | 3/28/2024 10:59:07 AM EST |
48.00 | 3.65 | 3.75 | 3.60 | -2.30 | -38.99% | 8 | 6 | 0.41 | -0.89 | 0.07 | -0.03 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
48.50 | 4.15 | 4.25 | 4.45 | % | 53 | 0 | 0.40 | -0.91 | 0.06 | -0.03 | 3/28/2024 | 3/28/2024 10:59:07 AM EST | |
49.00 | 4.60 | 4.70 | 5.83 | 0.00 | 0.00% | 0 | 18 | 0.41 | -0.93 | 0.05 | -0.02 | 3/27/2024 | 3/28/2024 10:59:07 AM EST |
49.50 | 5.10 | 5.20 | % | 0 | 0 | 0.27 | -0.94 | 0.04 | -0.02 | 3/28/2024 10:59:07 AM EST | |||
50.00 | 5.55 | 5.85 | 5.60 | -2.30 | -29.12% | 27 | 0 | 0.77 | -0.96 | 0.03 | -0.02 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
51.00 | 6.55 | 6.70 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.02 | -0.01 | 3/26/2024 | 3/28/2024 10:59:07 AM EST |
52.00 | 7.55 | 8.10 | 7.45 | 0.00 | 0.00% | 0 | 6 | 0.90 | -0.98 | 0.01 | -0.01 | 3/13/2024 | 3/28/2024 10:59:07 AM EST |
53.00 | 7.70 | 8.65 | 10.88 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.99 | 0.01 | -0.01 | 3/26/2024 | 3/28/2024 10:59:07 AM EST |
54.00 | 9.55 | 10.40 | % | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 3/28/2024 10:59:07 AM EST | |||
55.00 | 9.85 | 10.65 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:07 AM EST | |||
60.00 | 15.55 | 15.85 | 15.70 | -0.75 | -4.56% | 2 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 10:59:07 AM EST |
65.00 | 20.35 | 21.15 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:07 AM EST |