Options Chain for INTEL CORP COM (INTC) - $31.88 as of 4/29/2024 1:25:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 6.45 | 6.70 | 11.05 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.99 | 0.01 | 0.00 | 4/12/2024 | 4/29/2024 12:58:58 PM EST |
| 26.00 | 5.35 | 5.90 | % | 0 | 0 | 0.51 | 0.97 | 0.02 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 27.00 | 4.50 | 4.95 | 4.35 | 0.00 | 0.00% | 0 | 18 | 0.38 | 0.94 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 28.00 | 3.55 | 3.70 | 3.98 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.89 | 0.06 | -0.01 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 29.00 | 2.71 | 2.77 | 2.66 | -0.24 | -8.28% | 34 | 12 | 0.34 | 0.81 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 30.00 | 1.95 | 2.01 | 2.00 | -0.15 | -6.98% | 16 | 105 | 0.34 | 0.70 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 31.00 | 1.32 | 1.38 | 1.41 | -0.22 | -13.50% | 317 | 508 | 0.35 | 0.57 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 32.00 | 0.85 | 0.86 | 0.92 | -0.17 | -15.60% | 1,269 | 1,550 | 0.34 | 0.42 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 33.00 | 0.51 | 0.53 | 0.53 | -0.15 | -22.06% | 559 | 746 | 0.34 | 0.29 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 34.00 | 0.30 | 0.31 | 0.31 | -0.11 | -26.19% | 178 | 998 | 0.34 | 0.19 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 35.00 | 0.17 | 0.18 | 0.17 | -0.07 | -29.17% | 646 | 2,639 | 0.35 | 0.12 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 36.00 | 0.10 | 0.11 | 0.10 | -0.04 | -28.58% | 144 | 910 | 0.36 | 0.08 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 37.00 | 0.06 | 0.07 | 0.07 | -0.03 | -30.00% | 196 | 1,275 | 0.38 | 0.06 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 38.00 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 68 | 776 | 0.40 | 0.04 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 39.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 2 | 559 | 0.42 | 0.03 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 446 | 892 | 0.44 | 0.02 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 41.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 10 | 416 | 0.48 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 42.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 34 | 378 | 0.48 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 43.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 10 | 169 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 44.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 52 | 503 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 45.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 10 | 630 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 46.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 59 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 47.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 2 | 341 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 48.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 456 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 49.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:58:58 PM EST |
| 50.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 6 | 410 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 51.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 52.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 2 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 53.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 102 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:58:58 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 623 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:58:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 50 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 12:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 8 | 133 | 0.40 | -0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 26.00 | 0.03 | 0.04 | 0.05 | +0.01 | +25.00% | 7 | 26 | 0.38 | -0.03 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 27.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 18 | 96 | 0.36 | -0.06 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 28.00 | 0.12 | 0.13 | 0.12 | +0.01 | +9.10% | 39 | 450 | 0.35 | -0.11 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 29.00 | 0.26 | 0.27 | 0.26 | +0.03 | +13.05% | 2,188 | 508 | 0.34 | -0.19 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 30.00 | 0.49 | 0.50 | 0.54 | +0.11 | +25.59% | 170 | 486 | 0.34 | -0.30 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 31.00 | 0.85 | 0.87 | 0.85 | +0.12 | +16.44% | 1,372 | 1,164 | 0.33 | -0.43 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 32.00 | 1.36 | 1.39 | 1.29 | +0.09 | +7.50% | 149 | 740 | 0.34 | -0.58 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 33.00 | 2.03 | 2.08 | 1.92 | +0.02 | +1.06% | 201 | 261 | 0.34 | -0.71 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 34.00 | 2.81 | 2.88 | 2.94 | +0.39 | +15.30% | 35 | 407 | 0.35 | -0.81 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 35.00 | 3.70 | 3.80 | 3.81 | +0.38 | +11.08% | 11 | 911 | 0.37 | -0.88 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 36.00 | 4.60 | 4.90 | 4.72 | +0.42 | +9.77% | 1 | 320 | 0.40 | -0.92 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 37.00 | 5.50 | 5.70 | 5.70 | +0.49 | +9.41% | 2 | 400 | 0.44 | -0.94 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 38.00 | 6.55 | 6.70 | 7.15 | +0.90 | +14.40% | 1 | 223 | 0.45 | -0.96 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 39.00 | 7.55 | 7.80 | 7.67 | +0.52 | +7.28% | 25 | 228 | 0.50 | -0.97 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 40.00 | 8.55 | 8.90 | 8.64 | +0.45 | +5.50% | 1 | 335 | 0.54 | -0.98 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 41.00 | 9.55 | 9.75 | 9.75 | +0.35 | +3.73% | 1 | 71 | 0.66 | -0.99 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 42.00 | 10.55 | 11.00 | 10.60 | +0.18 | +1.73% | 25 | 83 | 0.62 | -0.99 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 43.00 | 11.55 | 11.70 | 11.59 | +0.43 | +3.86% | 2 | 59 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 44.00 | 12.50 | 13.00 | 12.25 | 0.00 | 0.00% | 0 | 31 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 45.00 | 13.55 | 13.95 | 13.38 | 0.00 | 0.00% | 0 | 15 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 46.00 | 14.55 | 14.90 | 11.36 | 0.00 | 0.00% | 0 | 29 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 47.00 | 15.55 | 16.00 | 9.90 | 0.00 | 0.00% | 0 | 94 | 0.82 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 12:58:58 PM EST |
| 48.00 | 16.55 | 16.80 | 16.40 | 0.00 | 0.00% | 0 | 11 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 49.00 | 17.55 | 17.95 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 50.00 | 18.45 | 18.75 | 18.70 | -0.35 | -1.84% | 8 | 33 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 51.00 | 19.55 | 19.75 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 52.00 | 20.45 | 20.75 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 53.00 | 21.55 | 21.75 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 55.00 | 23.55 | 24.05 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 60.00 | 28.50 | 29.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST |