Options Chain for INTEL CORP COM (INTC) - $30.51 as of 5/3/2024 4:02:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.80 | 12.55 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 21.00 | 9.40 | 11.75 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 22.00 | 8.50 | 8.95 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 23.00 | 7.50 | 7.95 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 24.00 | 6.80 | 9.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 25.00 | 5.40 | 5.95 | 6.35 | 0.00 | 0.00% | 0 | 82 | 1.04 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 26.00 | 4.60 | 5.95 | 5.50 | 0.00 | 0.00% | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 26.50 | 4.00 | 6.35 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 27.00 | 3.40 | 3.95 | 3.35 | 0.00 | 0.00% | 0 | 11 | 0.73 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 27.50 | 2.95 | 3.45 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 28.00 | 2.62 | 3.35 | 2.78 | +0.46 | +19.83% | 77 | 184 | 0.53 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 28.50 | 2.16 | 2.62 | 2.30 | +0.41 | +21.70% | 8 | 12 | 0.70 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 29.00 | 1.70 | 2.12 | 1.90 | +0.44 | +30.14% | 161 | 346 | 0.39 | 0.98 | 0.13 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 29.50 | 1.36 | 1.63 | 1.44 | +0.32 | +28.58% | 119 | 820 | 0.53 | 0.89 | 0.21 | -0.01 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 30.00 | 0.87 | 0.99 | 0.97 | +0.23 | +31.09% | 1,009 | 2,266 | 0.27 | 0.77 | 0.28 | -0.02 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 30.50 | 0.62 | 0.65 | 0.61 | +0.11 | +22.00% | 1,774 | 2,395 | 0.27 | 0.62 | 0.34 | -0.03 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 31.00 | 0.37 | 0.38 | 0.37 | +0.07 | +23.34% | 5,169 | 3,107 | 0.27 | 0.44 | 0.35 | -0.03 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 31.50 | 0.20 | 0.21 | 0.20 | +0.03 | +17.65% | 6,812 | 6,093 | 0.27 | 0.28 | 0.30 | -0.02 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 32.00 | 0.10 | 0.11 | 0.11 | +0.01 | +10.00% | 3,580 | 7,474 | 0.28 | 0.16 | 0.21 | -0.02 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 32.50 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 8,710 | 5,336 | 0.29 | 0.09 | 0.13 | -0.01 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 33.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 963 | 2,318 | 0.32 | 0.05 | 0.08 | -0.01 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 33.50 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 417 | 1,056 | 0.35 | 0.03 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 34.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 915 | 5,178 | 0.36 | 0.02 | 0.03 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 34.50 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 77 | 742 | 0.41 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 35.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 34 | 6,923 | 0.45 | 0.00 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 35.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 39 | 1,289 | 0.47 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 512 | 2,423 | 0.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 36.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 73 | 437 | 0.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 22 | 2,025 | 0.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 37.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 261 | 0.62 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 51 | 3,553 | 0.65 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 38.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 119 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,323 | 0.72 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 39.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 121 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 52 | 3,297 | 0.79 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 40.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:03 PM EST |
| 41.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 2 | 512 | 0.93 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 844 | 0.91 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 429 | 0.97 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 44.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 454 | 1.27 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,035 | 1.09 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 127 | 1.24 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 182 | 1.19 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 48.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 219 | 1.24 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:03 PM EST |
| 49.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 369 | 1.47 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 539 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 51.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 88 | 1.58 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 4:00:03 PM EST |
| 52.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 254 | 1.63 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 4:00:03 PM EST |
| 53.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 263 | 1.68 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 83 | 2.10 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 137 | 1.91 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.18 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.18 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.18 | 0.01 | % | 2 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST | |
| 23.00 | 0.00 | 0.18 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.01 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 44 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 26.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 45 | 370 | 0.55 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 366 | 0.50 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 27.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 150 | 822 | 0.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 201 | 14 | 0.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 28.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 263 | 1,078 | 0.35 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 28.50 | 0.02 | 0.04 | 0.02 | -0.06 | -75.00% | 288 | 134 | 0.33 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 29.00 | 0.05 | 0.06 | 0.05 | -0.07 | -58.34% | 1,079 | 1,964 | 0.32 | -0.02 | 0.13 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 29.50 | 0.08 | 0.11 | 0.09 | -0.15 | -62.50% | 3,402 | 883 | 0.30 | -0.11 | 0.21 | -0.01 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 30.00 | 0.17 | 0.18 | 0.18 | -0.21 | -53.85% | 2,992 | 3,390 | 0.28 | -0.23 | 0.28 | -0.02 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 30.50 | 0.32 | 0.33 | 0.33 | -0.37 | -52.86% | 3,044 | 1,488 | 0.27 | -0.38 | 0.34 | -0.03 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 31.00 | 0.56 | 0.58 | 0.57 | -0.33 | -36.67% | 2,224 | 3,797 | 0.27 | -0.56 | 0.35 | -0.03 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 31.50 | 0.86 | 0.93 | 0.92 | -0.45 | -32.85% | 202 | 3,044 | 0.27 | -0.72 | 0.30 | -0.02 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 32.00 | 1.09 | 1.41 | 1.32 | -0.53 | -28.65% | 323 | 1,286 | 0.28 | -0.84 | 0.21 | -0.02 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 32.50 | 1.70 | 1.81 | 1.79 | -0.46 | -20.45% | 141 | 436 | 0.21 | -0.91 | 0.13 | -0.01 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 33.00 | 2.03 | 2.29 | 2.30 | -0.53 | -18.73% | 96 | 452 | 0.51 | -0.95 | 0.08 | -0.01 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 33.50 | 2.61 | 2.94 | 2.90 | -0.40 | -12.13% | 29 | 186 | 0.49 | -0.97 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 34.00 | 2.84 | 3.40 | 3.40 | -0.31 | -8.36% | 23 | 1,217 | 0.51 | -0.98 | 0.03 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 34.50 | 3.20 | 3.80 | 3.75 | -0.49 | -11.56% | 3 | 406 | 0.57 | -0.99 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 35.00 | 4.00 | 4.65 | 4.34 | -0.42 | -8.83% | 21 | 24,147 | 0.63 | -1.00 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 35.50 | 4.40 | 6.40 | 4.75 | -0.35 | -6.87% | 1 | 799 | 0.68 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 36.00 | 4.70 | 7.35 | 5.29 | +0.04 | +0.77% | 22 | 504 | 0.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 36.50 | 5.20 | 5.80 | 5.80 | -0.59 | -9.24% | 10 | 17 | 0.78 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 37.00 | 5.70 | 6.30 | 6.26 | -0.56 | -8.22% | 5 | 572 | 0.83 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 37.50 | 6.25 | 7.20 | 5.66 | 0.00 | 0.00% | 0 | 18 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:03 PM EST |
| 38.00 | 6.90 | 7.30 | 7.29 | -0.61 | -7.73% | 3 | 809 | 0.92 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 38.50 | 7.20 | 8.25 | 7.76 | +0.51 | +7.04% | 1 | 8 | 0.97 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 39.00 | 7.70 | 8.30 | 8.29 | -0.52 | -5.91% | 34 | 420 | 1.01 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 39.50 | 8.20 | 8.80 | 8.80 | +0.55 | +6.67% | 1 | 25 | 1.06 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 40.00 | 8.70 | 9.30 | 9.30 | -0.48 | -4.91% | 18 | 520 | 1.10 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 40.50 | 9.25 | 11.75 | 9.80 | -0.54 | -5.23% | 9 | 5 | 1.14 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 41.00 | 9.80 | 10.30 | 10.30 | -0.40 | -3.74% | 1 | 816 | 1.18 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 42.00 | 10.70 | 11.75 | 11.30 | -0.26 | -2.25% | 7 | 1,077 | 1.26 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 43.00 | 12.05 | 12.30 | 12.23 | -0.71 | -5.49% | 1 | 217 | 1.34 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 44.00 | 12.80 | 13.30 | 13.25 | -0.52 | -3.78% | 1 | 117 | 1.42 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 45.00 | 13.80 | 14.55 | 14.19 | +4.11 | +40.78% | 4 | 41 | 1.49 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 46.00 | 14.80 | 15.70 | 15.70 | 0.00 | 0.00% | 0 | 51 | 1.56 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 47.00 | 15.90 | 16.75 | 15.60 | 0.00 | 0.00% | 0 | 71 | 1.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 48.00 | 17.10 | 19.25 | 16.25 | 0.00 | 0.00% | 0 | 14 | 1.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:03 PM EST |
| 49.00 | 17.80 | 20.20 | 9.90 | 0.00 | 0.00% | 0 | 2 | 1.76 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 5/3/2024 4:00:03 PM EST |
| 50.00 | 18.85 | 19.65 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 51.00 | 19.85 | 20.65 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 52.00 | 21.00 | 21.35 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 53.00 | 21.80 | 22.60 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 55.00 | 23.80 | 24.55 | 23.20 | 0.00 | 0.00% | 0 | 2 | 1.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:03 PM EST |
| 60.00 | 28.85 | 29.55 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST |