Options Chain for INTEL CORP COM (INTC) - $30.97 as of 5/6/2024 9:56:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.75 | 11.45 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 21.00 | 9.80 | 10.40 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 22.00 | 8.95 | 9.40 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 23.00 | 7.95 | 8.25 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 24.00 | 6.80 | 7.45 | 7.05 | +0.10 | +1.44% | 2 | 1 | 0.76 | 0.99 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 25.00 | 6.05 | 6.50 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.98 | 0.02 | -0.01 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 26.00 | 4.75 | 5.60 | 5.30 | -0.90 | -14.52% | 1 | 1 | 0.46 | 0.96 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 27.00 | 4.10 | 4.40 | 3.63 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.92 | 0.05 | -0.01 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 28.00 | 2.89 | 3.70 | 3.15 | 0.00 | 0.00% | 0 | 127 | 0.32 | 0.87 | 0.07 | -0.01 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 29.00 | 2.25 | 2.60 | 2.40 | 0.00 | 0.00% | 4 | 28 | 0.29 | 0.79 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 30.00 | 1.75 | 1.81 | 1.78 | +0.18 | +11.25% | 54 | 263 | 0.31 | 0.67 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 31.00 | 1.19 | 1.24 | 1.11 | -0.04 | -3.48% | 193 | 493 | 0.31 | 0.54 | 0.14 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 32.00 | 0.76 | 0.81 | 0.70 | -0.03 | -4.11% | 207 | 493 | 0.31 | 0.40 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 33.00 | 0.46 | 0.55 | 0.47 | 0.00 | 0.00% | 399 | 552 | 0.31 | 0.28 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 34.00 | 0.27 | 0.30 | 0.28 | 0.00 | 0.00% | 199 | 667 | 0.31 | 0.19 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 35.00 | 0.16 | 0.18 | 0.16 | -0.01 | -5.89% | 337 | 458 | 0.32 | 0.12 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 36.00 | 0.10 | 0.12 | 0.10 | 0.00 | 0.00% | 105 | 391 | 0.34 | 0.08 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 37.00 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 18 | 277 | 0.35 | 0.05 | 0.03 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 38.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 1 | 668 | 0.37 | 0.03 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 39.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 15 | 552 | 0.40 | 0.02 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 40.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 124 | 172 | 0.41 | 0.01 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 41.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 32 | 0.44 | 0.01 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 42.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 42 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 43.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 52 | 97 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 44.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 0.18 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 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 | 0.19 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.19 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.19 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.01 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 25.00 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 2 | 133 | 0.38 | -0.02 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 26.00 | 0.05 | 0.06 | 0.06 | -0.04 | -40.00% | 6 | 48 | 0.36 | -0.04 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 27.00 | 0.09 | 0.11 | 0.11 | -0.01 | -8.34% | 35 | 75 | 0.34 | -0.08 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 28.00 | 0.18 | 0.20 | 0.21 | -0.04 | -16.00% | 130 | 2,021 | 0.33 | -0.13 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 29.00 | 0.35 | 0.37 | 0.40 | -0.04 | -9.10% | 107 | 228 | 0.31 | -0.21 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 30.00 | 0.50 | 0.67 | 0.72 | -0.04 | -5.27% | 143 | 849 | 0.31 | -0.33 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 31.00 | 0.86 | 1.10 | 1.18 | -0.05 | -4.07% | 88 | 337 | 0.31 | -0.46 | 0.14 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 32.00 | 1.43 | 1.72 | 1.80 | -0.05 | -2.71% | 7 | 80 | 0.29 | -0.60 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 33.00 | 2.25 | 2.55 | 2.46 | -0.14 | -5.39% | 4 | 31 | 0.33 | -0.72 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 34.00 | 3.10 | 3.60 | 3.29 | -0.50 | -13.20% | 1 | 56 | 0.40 | -0.81 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 35.00 | 3.90 | 4.15 | 4.24 | -0.06 | -1.40% | 27 | 73 | 0.35 | -0.88 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 36.00 | 4.60 | 5.45 | 5.17 | -0.13 | -2.46% | 7 | 91 | 0.41 | -0.92 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 37.00 | 5.70 | 6.35 | 6.02 | -0.07 | -1.15% | 7 | 9 | 0.64 | -0.95 | 0.03 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 38.00 | 6.65 | 7.15 | 7.23 | 0.00 | 0.00% | 0 | 7 | 0.54 | -0.97 | 0.02 | 0.00 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 39.00 | 7.60 | 8.50 | 8.99 | 0.00 | 0.00% | 0 | 21 | 0.72 | -0.98 | 0.01 | 0.00 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 40.00 | 8.90 | 9.25 | 9.73 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.99 | 0.01 | 0.00 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 41.00 | 9.70 | 10.40 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 42.00 | 10.70 | 11.45 | 11.19 | -0.01 | -0.09% | 1 | 3 | 0.68 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 43.00 | 11.90 | 12.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 44.00 | 12.70 | 13.55 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 45.00 | 13.50 | 14.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 50.00 | 18.60 | 19.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST |