Options Chain for INTEL CORP COM (INTC) - $30.95 as of 5/7/2024 6:55:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.50 | 16.05 | 15.88 | 0.00 | 0.00% | 0 | 527 | 1.40 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 3:59:45 PM EST |
| 18.00 | 12.55 | 12.90 | 26.02 | 0.00 | 0.00% | 0 | 95 | 0.75 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 5/7/2024 3:59:45 PM EST |
| 19.00 | 11.60 | 11.95 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:45 PM EST | |||
| 20.00 | 10.75 | 11.15 | 10.90 | 0.00 | 0.00% | 0 | 824 | 0.68 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 3:59:45 PM EST |
| 21.00 | 9.75 | 10.15 | 23.15 | 0.00 | 0.00% | 0 | 11 | 0.60 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 5/7/2024 3:59:45 PM EST |
| 22.00 | 8.80 | 9.15 | 9.05 | 0.00 | 0.00% | 0 | 6 | 0.53 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 3:59:45 PM EST |
| 23.00 | 7.50 | 8.90 | 8.00 | 0.00 | 0.00% | 0 | 360 | 0.52 | 0.99 | 0.01 | -0.01 | 5/6/2024 | 5/7/2024 3:59:45 PM EST |
| 24.00 | 6.80 | 7.20 | 6.73 | 0.00 | 0.00% | 0 | 17 | 0.45 | 0.98 | 0.01 | -0.01 | 5/2/2024 | 5/7/2024 3:59:45 PM EST |
| 25.00 | 5.85 | 6.15 | 6.41 | +0.36 | +5.95% | 6 | 3,253 | 0.42 | 0.96 | 0.02 | -0.01 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 26.00 | 4.90 | 5.25 | 5.20 | 0.00 | 0.00% | 0 | 81 | 0.39 | 0.93 | 0.03 | -0.01 | 5/6/2024 | 5/7/2024 3:59:45 PM EST |
| 27.00 | 4.00 | 4.40 | 4.55 | +0.30 | +7.06% | 16 | 3,917 | 0.31 | 0.89 | 0.05 | -0.01 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 28.00 | 2.83 | 3.30 | 3.56 | -0.07 | -1.93% | 1 | 451 | 0.31 | 0.83 | 0.07 | -0.01 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 29.00 | 2.24 | 2.54 | 2.59 | +0.03 | +1.18% | 57 | 729 | 0.29 | 0.74 | 0.10 | -0.02 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 30.00 | 1.79 | 1.83 | 1.81 | -0.14 | -7.18% | 667 | 5,512 | 0.31 | 0.63 | 0.12 | -0.02 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 31.00 | 1.28 | 1.30 | 1.28 | -0.19 | -12.93% | 1,422 | 2,914 | 0.31 | 0.51 | 0.12 | -0.02 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 32.00 | 0.88 | 0.90 | 0.90 | -0.12 | -11.77% | 2,688 | 10,470 | 0.31 | 0.39 | 0.12 | -0.02 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 33.00 | 0.59 | 0.61 | 0.62 | -0.01 | -1.59% | 1,844 | 3,809 | 0.32 | 0.30 | 0.10 | -0.01 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 34.00 | 0.38 | 0.41 | 0.40 | -0.05 | -11.12% | 3,375 | 9,373 | 0.32 | 0.22 | 0.09 | -0.01 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 35.00 | 0.25 | 0.28 | 0.27 | -0.02 | -6.90% | 15,599 | 13,713 | 0.33 | 0.16 | 0.07 | -0.01 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 36.00 | 0.17 | 0.19 | 0.19 | 0.00 | 0.00% | 33,731 | 4,368 | 0.34 | 0.11 | 0.05 | -0.01 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 37.00 | 0.11 | 0.14 | 0.13 | 0.00 | 0.00% | 9,926 | 11,884 | 0.35 | 0.08 | 0.04 | -0.01 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 38.00 | 0.08 | 0.10 | 0.10 | +0.01 | +11.12% | 140 | 8,867 | 0.36 | 0.06 | 0.03 | -0.01 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 39.00 | 0.06 | 0.08 | 0.07 | +0.01 | +16.67% | 161 | 8,205 | 0.37 | 0.05 | 0.02 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 40.00 | 0.05 | 0.06 | 0.06 | +0.01 | +20.00% | 840 | 37,348 | 0.39 | 0.03 | 0.02 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 41.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 58 | 6,234 | 0.41 | 0.03 | 0.01 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 42.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 83 | 10,986 | 0.42 | 0.02 | 0.01 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 43.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 171 | 6,734 | 0.45 | 0.01 | 0.01 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 44.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 42 | 3,338 | 0.46 | 0.01 | 0.01 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 45.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 209 | 50,280 | 0.47 | 0.01 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 46.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 10,317 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:45 PM EST |
| 47.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 11 | 12,035 | 0.50 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 48.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 13 | 6,511 | 0.52 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 49.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 21 | 2,783 | 0.54 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 50.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 66 | 29,631 | 0.57 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 55.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 85 | 23,789 | 0.66 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 10,668 | 0.69 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 4,647 | 0.82 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 4,062 | 0.83 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,985 | 0.89 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 563 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:45 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 595 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:45 PM EST |
| 19.00 | 0.00 | 0.03 | % | 0 | 59 | 0.65 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:45 PM EST | |||
| 20.00 | 0.01 | 0.04 | 0.04 | +0.03 | +300.00% | 4 | 7,835 | 0.56 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 21.00 | 0.00 | 0.20 | 0.03 | +0.01 | +50.00% | 2 | 138 | 0.75 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 22.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 1,427 | 0.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 3:59:45 PM EST |
| 23.00 | 0.00 | 0.31 | 0.01 | -0.01 | -50.00% | 1 | 3,267 | 0.39 | -0.01 | 0.01 | -0.01 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 24.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 36 | 747 | 0.37 | -0.02 | 0.01 | -0.01 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 25.00 | 0.04 | 0.07 | 0.06 | 0.00 | 0.00% | 14 | 8,432 | 0.35 | -0.04 | 0.02 | -0.01 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 26.00 | 0.09 | 0.12 | 0.10 | -0.01 | -9.10% | 34 | 897 | 0.34 | -0.07 | 0.03 | -0.01 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 27.00 | 0.18 | 0.20 | 0.19 | 0.00 | 0.00% | 67 | 12,815 | 0.33 | -0.11 | 0.05 | -0.01 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 28.00 | 0.33 | 0.36 | 0.35 | +0.03 | +9.38% | 158 | 3,239 | 0.32 | -0.17 | 0.07 | -0.01 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 29.00 | 0.57 | 0.83 | 0.59 | +0.06 | +11.33% | 958 | 3,638 | 0.32 | -0.26 | 0.10 | -0.02 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 30.00 | 0.93 | 0.94 | 0.95 | +0.10 | +11.77% | 2,329 | 21,733 | 0.31 | -0.37 | 0.12 | -0.02 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 31.00 | 1.41 | 1.44 | 1.42 | +0.13 | +10.08% | 668 | 5,439 | 0.31 | -0.49 | 0.12 | -0.02 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 32.00 | 2.00 | 2.04 | 1.99 | +0.16 | +8.75% | 115 | 13,788 | 0.31 | -0.61 | 0.12 | -0.02 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 33.00 | 2.43 | 2.80 | 2.57 | +0.05 | +1.99% | 69 | 7,153 | 0.28 | -0.70 | 0.10 | -0.01 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 34.00 | 3.20 | 3.60 | 3.40 | -0.05 | -1.45% | 28 | 9,980 | 0.32 | -0.78 | 0.09 | -0.01 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 35.00 | 4.35 | 4.50 | 4.34 | +0.14 | +3.34% | 120 | 17,944 | 0.33 | -0.84 | 0.07 | -0.01 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 36.00 | 4.30 | 5.80 | 5.25 | +0.03 | +0.58% | 40 | 5,148 | 0.35 | -0.89 | 0.05 | -0.01 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 37.00 | 5.95 | 6.75 | 5.80 | -0.42 | -6.76% | 45 | 12,437 | 0.39 | -0.92 | 0.04 | -0.01 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 38.00 | 7.15 | 8.40 | 7.00 | -0.25 | -3.45% | 72 | 2,743 | 0.44 | -0.94 | 0.03 | -0.01 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 39.00 | 7.95 | 8.75 | 8.00 | -0.20 | -2.44% | 20 | 4,047 | 0.61 | -0.95 | 0.02 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 40.00 | 9.25 | 9.75 | 9.20 | -0.07 | -0.76% | 154 | 4,047 | 0.51 | -0.97 | 0.02 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 41.00 | 10.25 | 10.50 | 10.09 | -0.10 | -0.99% | 15 | 3,335 | 0.67 | -0.97 | 0.01 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 42.00 | 11.25 | 11.75 | 11.16 | +0.01 | +0.09% | 33 | 4,123 | 0.59 | -0.98 | 0.01 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 43.00 | 12.25 | 14.20 | 11.70 | -0.12 | -1.02% | 16 | 1,385 | 0.69 | -0.99 | 0.01 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 44.00 | 13.25 | 14.40 | 12.71 | -0.44 | -3.35% | 4 | 3,612 | 0.65 | -0.99 | 0.01 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 45.00 | 14.25 | 15.40 | 14.05 | -0.20 | -1.41% | 21 | 13,555 | 0.68 | -0.99 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 46.00 | 15.25 | 15.75 | 15.16 | 0.00 | 0.00% | 0 | 452 | 0.72 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:45 PM EST |
| 47.00 | 16.25 | 16.55 | 15.80 | -0.40 | -2.47% | 1 | 499 | 0.91 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 48.00 | 17.25 | 18.40 | 15.99 | 0.00 | 0.00% | 0 | 141 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/7/2024 3:59:45 PM EST |
| 49.00 | 18.25 | 18.50 | 18.95 | 0.00 | 0.00% | 0 | 235 | 1.00 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/7/2024 3:59:45 PM EST |
| 50.00 | 19.15 | 19.70 | 19.20 | +0.05 | +0.27% | 42 | 711 | 0.88 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:45 PM EST |
| 55.00 | 24.25 | 24.70 | 20.15 | 0.00 | 0.00% | 0 | 13 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/7/2024 3:59:45 PM EST |
| 60.00 | 29.10 | 29.60 | 19.00 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 5/7/2024 3:59:45 PM EST |
| 65.00 | 34.15 | 34.45 | 27.60 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 5/7/2024 3:59:45 PM EST |
| 70.00 | 39.00 | 39.55 | 20.30 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/25/2024 | 5/7/2024 3:59:45 PM EST |
| 75.00 | 43.95 | 44.55 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:45 PM EST |