Options Chain for INTEL CORP COM (INTC) - $35.11 as of 4/26/2024 3:22:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 6.60 | 7.20 | 6.85 | -3.27 | -32.32% | 98 | 82 | 0.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 26.00 | 5.55 | 6.25 | 5.35 | -3.23 | -37.65% | 6 | 7 | 0.84 | 1.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 27.00 | 4.75 | 5.30 | 4.82 | -2.88 | -37.41% | 16 | 29 | 0.31 | 0.98 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 28.00 | 3.55 | 4.00 | 3.90 | -2.65 | -40.46% | 219 | 11 | 0.32 | 0.95 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 29.00 | 2.97 | 3.05 | 2.92 | -3.33 | -53.28% | 314 | 15 | 0.46 | 0.89 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 29.50 | 2.53 | 2.77 | 2.51 | -2.69 | -51.74% | 77 | 9 | 0.31 | 0.84 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 30.00 | 2.00 | 2.18 | 2.11 | -3.19 | -60.19% | 489 | 153 | 0.31 | 0.79 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 30.50 | 1.75 | 1.81 | 1.72 | -3.18 | -64.90% | 652 | 11 | 0.32 | 0.73 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 31.00 | 1.42 | 1.45 | 1.42 | -2.99 | -67.80% | 3,034 | 58 | 0.31 | 0.65 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 31.50 | 1.12 | 1.20 | 1.11 | % | 5,674 | 0 | 0.31 | 0.58 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 32.00 | 0.86 | 0.88 | 0.87 | -2.88 | -76.80% | 15,679 | 91 | 0.31 | 0.49 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 32.50 | 0.65 | 0.67 | 0.67 | -2.37 | -77.97% | 1,169 | 56 | 0.31 | 0.41 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 33.00 | 0.48 | 0.51 | 0.49 | -2.38 | -82.93% | 3,329 | 977 | 0.31 | 0.33 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 33.50 | 0.35 | 0.37 | 0.34 | -2.23 | -86.77% | 1,001 | 102 | 0.31 | 0.26 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 34.00 | 0.26 | 0.28 | 0.26 | -2.08 | -88.89% | 1,489 | 1,742 | 0.31 | 0.20 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 34.50 | 0.19 | 0.20 | 0.20 | -1.80 | -90.00% | 1,029 | 1,322 | 0.32 | 0.16 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 35.00 | 0.14 | 0.15 | 0.15 | -1.63 | -91.58% | 9,358 | 5,909 | 0.32 | 0.12 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 35.50 | 0.10 | 0.12 | 0.11 | -1.42 | -92.81% | 296 | 1,022 | 0.33 | 0.10 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 36.00 | 0.08 | 0.09 | 0.08 | -1.26 | -94.03% | 6,115 | 16,478 | 0.34 | 0.08 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 36.50 | 0.06 | 0.07 | 0.07 | -1.10 | -94.02% | 518 | 3,094 | 0.35 | 0.06 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 37.00 | 0.05 | 0.06 | 0.06 | -0.92 | -93.88% | 4,151 | 15,713 | 0.37 | 0.05 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 37.50 | 0.04 | 0.05 | 0.05 | -0.75 | -93.75% | 695 | 333 | 0.38 | 0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 38.00 | 0.03 | 0.04 | 0.04 | -0.66 | -94.29% | 1,523 | 17,608 | 0.39 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 38.50 | 0.03 | 0.04 | 0.03 | -0.51 | -94.45% | 87 | 269 | 0.41 | 0.03 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 39.00 | 0.02 | 0.03 | 0.03 | -0.46 | -93.88% | 2,162 | 21,339 | 0.41 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 39.50 | 0.02 | 0.03 | 0.02 | -0.37 | -94.88% | 17 | 106 | 0.43 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 40.00 | 0.02 | 0.03 | 0.02 | -0.32 | -94.12% | 93,928 | 104,643 | 0.45 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 40.50 | 0.02 | 0.03 | 0.02 | -0.27 | -93.11% | 109 | 1,587 | 0.48 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 41.00 | 0.02 | 0.03 | 0.02 | -0.23 | -92.00% | 415 | 5,563 | 0.50 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 42.00 | 0.01 | 0.02 | 0.02 | -0.16 | -88.89% | 2,291 | 8,771 | 0.50 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 43.00 | 0.01 | 0.02 | 0.02 | -0.11 | -84.62% | 1,307 | 6,601 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 44.00 | 0.01 | 0.02 | 0.02 | -0.06 | -75.00% | 519 | 23,117 | 0.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 45.00 | 0.01 | 0.02 | 0.01 | -0.06 | -85.72% | 462 | 18,229 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 46.00 | 0.01 | 0.02 | 0.02 | -0.04 | -66.67% | 1,133 | 11,405 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 47.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 2,243 | 24,552 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 1,260 | 6,947 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 49.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 29 | 3,716 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 114 | 26,789 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 163 | 5,146 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 0.01 | 0.03 | +0.01 | +50.00% | 10 | 11,577 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2,887 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 367 | 14,786 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 58 | 346 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 312 | 145 | 0.39 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 27.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 259 | 1,643 | 0.38 | -0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 28.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 459 | 4,263 | 0.34 | -0.05 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 29.00 | 0.13 | 0.14 | 0.14 | +0.01 | +7.70% | 3,160 | 6,188 | 0.33 | -0.11 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 29.50 | 0.19 | 0.21 | 0.21 | +0.05 | +31.25% | 756 | 21 | 0.32 | -0.16 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 30.00 | 0.28 | 0.30 | 0.32 | +0.12 | +60.00% | 3,548 | 1,860 | 0.32 | -0.21 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 30.50 | 0.40 | 0.43 | 0.44 | +0.17 | +62.97% | 1,157 | 246 | 0.32 | -0.27 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 31.00 | 0.56 | 0.58 | 0.60 | +0.26 | +76.48% | 2,481 | 3,035 | 0.32 | -0.35 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 31.50 | 0.76 | 0.79 | 0.81 | +0.38 | +88.38% | 3,826 | 524 | 0.32 | -0.42 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 32.00 | 1.02 | 1.04 | 1.03 | +0.49 | +90.75% | 3,852 | 4,680 | 0.32 | -0.51 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 32.50 | 1.29 | 1.33 | 1.33 | +0.67 | +101.52% | 453 | 404 | 0.31 | -0.59 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 33.00 | 1.62 | 1.67 | 1.74 | +0.93 | +114.82% | 778 | 6,662 | 0.32 | -0.67 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 33.50 | 1.80 | 2.51 | 2.06 | +1.07 | +108.09% | 157 | 166 | 0.32 | -0.74 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 34.00 | 2.24 | 2.83 | 2.51 | +1.31 | +109.17% | 963 | 12,938 | 0.26 | -0.80 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 34.50 | 2.72 | 3.25 | 2.83 | +1.39 | +96.53% | 255 | 1,713 | 0.33 | -0.84 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 35.00 | 3.25 | 3.35 | 3.35 | +1.71 | +104.27% | 721 | 10,188 | 0.34 | -0.88 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 35.50 | 3.65 | 4.00 | 3.75 | +1.84 | +96.34% | 38 | 288 | 0.38 | -0.90 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 36.00 | 3.90 | 4.60 | 4.34 | +2.12 | +95.50% | 278 | 4,924 | 0.35 | -0.92 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 36.50 | 4.35 | 4.85 | 4.98 | +2.43 | +95.30% | 20 | 133 | 0.45 | -0.94 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 37.00 | 4.85 | 5.60 | 5.32 | +2.53 | +90.69% | 884 | 12,555 | 0.46 | -0.95 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 37.50 | 5.50 | 5.90 | 5.80 | +2.55 | +78.47% | 30 | 18 | 0.70 | -0.96 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 38.00 | 6.05 | 6.55 | 6.32 | +2.70 | +74.59% | 274 | 8,595 | 0.36 | -0.96 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 38.50 | 6.45 | 7.10 | 6.86 | +2.49 | +56.98% | 23 | 1 | 0.74 | -0.97 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 39.00 | 7.05 | 7.45 | 7.20 | +2.83 | +64.76% | 271 | 14,704 | 0.80 | -0.98 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 39.50 | 7.40 | 7.90 | 7.93 | % | 88 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 40.00 | 8.10 | 8.60 | 8.20 | +2.84 | +52.99% | 317 | 16,313 | 0.63 | -0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 40.50 | 8.40 | 9.10 | 8.70 | +2.70 | +45.00% | 1 | 1 | 0.66 | -0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 41.00 | 9.10 | 9.60 | 9.20 | +2.90 | +46.04% | 254 | 8,117 | 0.73 | -0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 42.00 | 9.85 | 10.55 | 10.14 | +2.80 | +38.15% | 229 | 7,547 | 0.78 | -0.99 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 43.00 | 10.80 | 11.60 | 11.26 | +3.41 | +43.44% | 106 | 12,208 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 44.00 | 11.95 | 12.60 | 12.50 | +3.41 | +37.52% | 114 | 3,762 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 45.00 | 12.95 | 13.45 | 13.15 | +3.09 | +30.72% | 158 | 3,613 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 46.00 | 13.80 | 14.50 | 14.20 | +3.30 | +30.28% | 20 | 1,585 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 47.00 | 14.90 | 15.55 | 15.20 | +2.69 | +21.51% | 15 | 939 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 48.00 | 15.90 | 16.45 | 16.43 | +3.28 | +24.95% | 31 | 224 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 49.00 | 16.85 | 17.55 | 17.25 | +2.65 | +18.16% | 6 | 87 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 50.00 | 18.00 | 18.35 | 18.25 | +3.02 | +19.83% | 1 | 576 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 55.00 | 22.95 | 23.40 | 20.50 | 0.00 | 0.00% | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 60.00 | 28.00 | 28.30 | 17.85 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:03 PM EST |
| 65.00 | 33.05 | 33.50 | 32.90 | +17.00 | +106.92% | 2 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 70.00 | 37.75 | 38.25 | 38.30 | +8.60 | +28.96% | 7 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |