Options Chain for INTEL CORP COM (INTC) - $30.90 as of 5/6/2024 10:57:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.80 | 11.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 21.00 | 9.50 | 9.95 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 22.00 | 8.80 | 8.95 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 23.00 | 7.55 | 7.95 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 24.00 | 6.85 | 6.95 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 25.00 | 5.85 | 5.95 | 5.37 | 0.00 | 0.00% | 0 | 17 | 0.51 | 0.99 | 0.01 | -0.01 | 5/2/2024 | 5/6/2024 11:59:07 AM EST |
| 26.00 | 4.85 | 5.00 | 5.27 | +0.27 | +5.40% | 1 | 8 | 0.43 | 0.98 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 27.00 | 3.90 | 4.05 | 4.10 | +0.23 | +5.95% | 13 | 143 | 0.34 | 0.94 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 28.00 | 3.00 | 3.10 | 3.05 | 0.00 | 0.00% | 5 | 58 | 0.31 | 0.88 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 29.00 | 1.82 | 2.24 | 2.30 | +0.18 | +8.50% | 11 | 28 | 0.29 | 0.79 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 30.00 | 1.48 | 1.50 | 1.48 | -0.04 | -2.64% | 124 | 783 | 0.31 | 0.67 | 0.14 | -0.02 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 31.00 | 0.93 | 0.95 | 0.94 | -0.03 | -3.10% | 742 | 1,246 | 0.30 | 0.52 | 0.16 | -0.02 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 32.00 | 0.55 | 0.56 | 0.56 | -0.03 | -5.09% | 1,707 | 8,773 | 0.31 | 0.37 | 0.15 | -0.02 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 33.00 | 0.31 | 0.32 | 0.33 | 0.00 | 0.00% | 571 | 1,343 | 0.31 | 0.23 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 34.00 | 0.18 | 0.19 | 0.18 | 0.00 | 0.00% | 280 | 2,313 | 0.32 | 0.14 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 35.00 | 0.10 | 0.11 | 0.11 | +0.01 | +10.00% | 1,005 | 3,703 | 0.33 | 0.08 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 36.00 | 0.06 | 0.07 | 0.06 | -0.01 | -14.29% | 345 | 2,443 | 0.35 | 0.05 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 37.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 51 | 1,336 | 0.37 | 0.03 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 38.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 57 | 289 | 0.40 | 0.02 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 39.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 70 | 1,590 | 0.42 | 0.01 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 40.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 90 | 1,139 | 0.45 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 41.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 23 | 179 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 42.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 24 | 565 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 43.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 2 | 377 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 104 | 370 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 45.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 140 | 0.78 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 11:59:07 AM EST |
| 46.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/6/2024 11:59:07 AM EST |
| 47.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 56 | 257 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 50.00 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 19 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 11:59:07 AM EST |
| 55.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 151 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 11:59:07 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 22.00 | 0.00 | 0.11 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 23.00 | 0.00 | 0.12 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 24.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 2 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 25.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 8 | 174 | 0.38 | -0.01 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 26.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 118 | 0.37 | -0.02 | 0.02 | -0.01 | 5/3/2024 | 5/6/2024 11:59:07 AM EST |
| 27.00 | 0.06 | 0.07 | 0.06 | -0.02 | -25.00% | 51 | 221 | 0.34 | -0.06 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 28.00 | 0.14 | 0.15 | 0.13 | -0.04 | -23.53% | 22 | 920 | 0.32 | -0.12 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 29.00 | 0.30 | 0.31 | 0.29 | -0.04 | -12.13% | 68 | 855 | 0.31 | -0.21 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 30.00 | 0.58 | 0.60 | 0.55 | -0.07 | -11.29% | 232 | 1,814 | 0.31 | -0.33 | 0.14 | -0.02 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 31.00 | 1.03 | 1.05 | 1.03 | -0.08 | -7.21% | 111 | 958 | 0.30 | -0.48 | 0.16 | -0.02 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 32.00 | 1.65 | 1.68 | 1.59 | -0.14 | -8.10% | 9 | 484 | 0.31 | -0.63 | 0.15 | -0.02 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 33.00 | 2.40 | 2.45 | 2.34 | -0.14 | -5.65% | 62 | 1,632 | 0.32 | -0.77 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 34.00 | 3.25 | 3.35 | 3.14 | -0.26 | -7.65% | 54 | 212 | 0.30 | -0.86 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 35.00 | 4.20 | 4.30 | 4.16 | -0.15 | -3.48% | 21 | 717 | 0.36 | -0.92 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 36.00 | 5.15 | 5.30 | 4.95 | -0.65 | -11.61% | 2 | 668 | 0.42 | -0.95 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 37.00 | 6.15 | 6.30 | 6.09 | -0.09 | -1.46% | 3 | 98 | 0.47 | -0.97 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 38.00 | 7.15 | 7.40 | 7.20 | -0.72 | -9.10% | 1 | 162 | 0.53 | -0.98 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 39.00 | 8.15 | 8.30 | 8.25 | 0.00 | 0.00% | 0 | 84 | 0.58 | -0.99 | 0.01 | 0.00 | 5/3/2024 | 5/6/2024 11:59:07 AM EST |
| 40.00 | 9.15 | 9.30 | 9.13 | -0.57 | -5.88% | 1 | 66 | 0.63 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 41.00 | 10.15 | 10.30 | 10.29 | 0.00 | 0.00% | 0 | 71 | 0.67 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 11:59:07 AM EST |
| 42.00 | 11.15 | 11.30 | 11.42 | 0.00 | 0.00% | 0 | 75 | 0.72 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 11:59:07 AM EST |
| 43.00 | 12.15 | 12.25 | 12.19 | 0.00 | 0.00% | 0 | 15 | 0.75 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 11:59:07 AM EST |
| 44.00 | 13.15 | 13.25 | 13.54 | 0.00 | 0.00% | 0 | 5 | 0.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 11:59:07 AM EST |
| 45.00 | 14.15 | 14.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 46.00 | 15.15 | 15.25 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 47.00 | 16.15 | 16.25 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 50.00 | 19.15 | 19.30 | 18.40 | 0.00 | 0.00% | 0 | 10 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 11:59:07 AM EST |
| 55.00 | 24.15 | 24.25 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST |