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 | 11.05 | 11.65 | 10.61 | 0.00 | 0.00% | 0 | 31 | 0.55 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 23.00 | 8.00 | 8.65 | 8.11 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.98 | 0.01 | -0.01 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 24.00 | 7.25 | 7.70 | 7.25 | +0.32 | +4.62% | 1 | 9 | 0.47 | 0.96 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 25.00 | 5.95 | 6.65 | 6.35 | +0.20 | +3.26% | 10 | 78 | 0.40 | 0.94 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 26.00 | 5.10 | 5.65 | 4.90 | 0.00 | 0.00% | 0 | 138 | 0.27 | 0.90 | 0.04 | -0.01 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 27.00 | 4.55 | 4.70 | 4.80 | +0.30 | +6.67% | 1 | 103 | 0.32 | 0.85 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 28.00 | 3.40 | 3.90 | 3.70 | 0.00 | 0.00% | 6 | 103 | 0.27 | 0.80 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 29.00 | 2.84 | 3.60 | 3.05 | +0.05 | +1.67% | 21 | 135 | 0.29 | 0.73 | 0.08 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 30.00 | 2.41 | 2.64 | 2.49 | +0.09 | +3.75% | 117 | 1,187 | 0.33 | 0.65 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 31.00 | 1.92 | 1.96 | 1.84 | -0.01 | -0.55% | 745 | 1,489 | 0.32 | 0.56 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 32.00 | 1.46 | 1.49 | 1.46 | +0.06 | +4.29% | 737 | 4,911 | 0.32 | 0.47 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 33.00 | 1.09 | 1.12 | 1.03 | -0.02 | -1.91% | 112 | 2,050 | 0.32 | 0.38 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 34.00 | 0.80 | 1.15 | 0.75 | -0.03 | -3.85% | 264 | 3,839 | 0.32 | 0.30 | 0.08 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 35.00 | 0.58 | 0.60 | 0.55 | -0.01 | -1.79% | 2,220 | 6,350 | 0.32 | 0.24 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 36.00 | 0.42 | 0.45 | 0.43 | +0.02 | +4.88% | 610 | 2,174 | 0.32 | 0.18 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 37.00 | 0.31 | 0.33 | 0.30 | +0.01 | +3.45% | 38 | 2,860 | 0.32 | 0.14 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 38.00 | 0.22 | 0.23 | 0.21 | -0.01 | -4.55% | 55 | 4,818 | 0.33 | 0.11 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 39.00 | 0.16 | 0.18 | 0.16 | 0.00 | 0.00% | 40 | 3,162 | 0.33 | 0.09 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 40.00 | 0.12 | 0.13 | 0.12 | -0.01 | -7.70% | 712 | 9,867 | 0.34 | 0.07 | 0.03 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 41.00 | 0.10 | 0.11 | 0.11 | 0.00 | 0.00% | 5 | 1,730 | 0.35 | 0.06 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 42.00 | 0.08 | 0.09 | 0.08 | -0.01 | -11.12% | 64 | 3,822 | 0.36 | 0.05 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 43.00 | 0.07 | 0.08 | 0.08 | -0.01 | -11.12% | 35 | 3,975 | 0.38 | 0.04 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 44.00 | 0.05 | 0.07 | 0.07 | +0.01 | +16.67% | 5 | 3,144 | 0.38 | 0.03 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 45.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 68 | 12,863 | 0.40 | 0.03 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 46.00 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 2 | 1,978 | 0.41 | 0.02 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 47.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 5 | 1,756 | 0.42 | 0.02 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 48.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 50 | 2,031 | 0.44 | 0.01 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 49.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 2,502 | 0.46 | 0.01 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 50.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 56 | 10,412 | 0.47 | 0.01 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 55.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 3 | 3,338 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 60.00 | 0.01 | 0.09 | 0.02 | -0.02 | -50.00% | 16 | 3,964 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 65.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 3 | 6,593 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 70.00 | 0.01 | 0.06 | 0.02 | +0.01 | +100.00% | 620 | 1,749 | 0.72 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 4 | 3,591 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 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 | 0.20 | 0.02 | 0.00 | 0.00% | 5 | 171 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 23.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 11 | 299 | 0.36 | -0.02 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 24.00 | 0.08 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 209 | 0.35 | -0.04 | 0.02 | -0.01 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 25.00 | 0.13 | 0.14 | 0.15 | -0.02 | -11.77% | 225 | 1,155 | 0.34 | -0.06 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 26.00 | 0.21 | 0.24 | 0.23 | -0.03 | -11.54% | 167 | 2,047 | 0.33 | -0.10 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 27.00 | 0.34 | 0.37 | 0.39 | -0.01 | -2.50% | 10 | 1,252 | 0.33 | -0.15 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 28.00 | 0.53 | 0.60 | 0.56 | -0.06 | -9.68% | 96 | 1,591 | 0.32 | -0.20 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 29.00 | 0.79 | 0.83 | 0.83 | -0.09 | -9.79% | 45 | 5,128 | 0.32 | -0.27 | 0.08 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 30.00 | 1.14 | 1.18 | 1.17 | -0.10 | -7.88% | 127 | 5,723 | 0.32 | -0.35 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 31.00 | 1.59 | 1.61 | 1.71 | -0.03 | -1.73% | 40 | 5,249 | 0.31 | -0.44 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 32.00 | 2.13 | 2.17 | 2.25 | -0.06 | -2.60% | 155 | 6,660 | 0.31 | -0.53 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 33.00 | 2.74 | 2.91 | 2.86 | -0.12 | -4.03% | 30 | 6,899 | 0.32 | -0.62 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 34.00 | 3.45 | 3.95 | 3.51 | -0.19 | -5.14% | 13 | 6,421 | 0.36 | -0.70 | 0.08 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 35.00 | 4.25 | 4.50 | 4.45 | -0.10 | -2.20% | 228 | 9,668 | 0.33 | -0.76 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 36.00 | 5.10 | 5.70 | 5.34 | -0.52 | -8.88% | 1 | 3,919 | 0.39 | -0.82 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 37.00 | 5.70 | 6.65 | 6.30 | 0.00 | 0.00% | 12 | 4,962 | 0.34 | -0.86 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 38.00 | 6.80 | 7.55 | 7.22 | -0.03 | -0.42% | 13 | 2,018 | 0.38 | -0.89 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 39.00 | 7.45 | 8.60 | 8.25 | 0.00 | 0.00% | 3 | 5,382 | 0.38 | -0.91 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 40.00 | 8.55 | 9.60 | 9.15 | -0.09 | -0.98% | 3 | 7,337 | 0.44 | -0.93 | 0.03 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 41.00 | 9.65 | 10.55 | 9.90 | -0.80 | -7.48% | 20 | 5,360 | 0.47 | -0.94 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 42.00 | 10.90 | 11.60 | 10.90 | -0.80 | -6.84% | 4 | 5,141 | 0.50 | -0.95 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 43.00 | 11.50 | 12.15 | 12.17 | 0.00 | 0.00% | 0 | 3,756 | 0.58 | -0.96 | 0.01 | 0.00 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 44.00 | 12.45 | 13.60 | 13.20 | -0.03 | -0.23% | 1 | 3,185 | 0.56 | -0.97 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 45.00 | 13.55 | 14.60 | 14.24 | 0.00 | 0.00% | 0 | 3,026 | 0.59 | -0.97 | 0.01 | 0.00 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 46.00 | 14.50 | 15.55 | 15.52 | 0.00 | 0.00% | 0 | 1,405 | 0.58 | -0.98 | 0.01 | 0.00 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 47.00 | 15.45 | 16.60 | 16.90 | 0.00 | 0.00% | 0 | 956 | 0.60 | -0.98 | 0.01 | 0.00 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 48.00 | 16.45 | 17.60 | 16.85 | 0.00 | 0.00% | 0 | 890 | 0.62 | -0.99 | 0.01 | 0.00 | 4/29/2024 | 5/6/2024 3:59:58 PM EST |
| 49.00 | 17.45 | 18.10 | 17.30 | 0.00 | 0.00% | 0 | 608 | 0.65 | -0.99 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 50.00 | 18.45 | 19.10 | 18.70 | 0.00 | 0.00% | 0 | 1,287 | 0.81 | -0.99 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:58 PM EST |
| 55.00 | 23.50 | 24.55 | 24.15 | +5.35 | +28.46% | 19 | 7 | 0.77 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 60.00 | 28.65 | 29.30 | 16.30 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 5/6/2024 3:59:58 PM EST |
| 65.00 | 33.60 | 34.45 | 15.90 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/25/2024 | 5/6/2024 3:59:58 PM EST |
| 70.00 | 38.55 | 39.50 | 33.55 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/6/2024 3:59:58 PM EST |
| 75.00 | 43.70 | 44.55 | 43.95 | 0.00 | 0.00% | 0 | 4 | 1.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |