Free Trial

Intel (INTC) Options Chain & Prices

→ I’m afraid WWIII is a very real possibility (From Porter & Company) (Ad)
Free INTC Stock Alerts
$31.83
-0.20 (-0.62%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

INTC Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$27.00$0.008Put1010 - 202
(+25)		52.06%
(+0.60%)		-0.0105711
5/24/2024$27.50$0.009Put15650106199
(+18)		47.81%
(+0.16%)		-0.01294415
5/24/2024$27.50$4.331Call1 - 128
(+0)		47.81%
(+0.16%)		0.9872931
5/24/2024$28.00$0.011Put765101333
(-10)		43.79%
(-0.30%)		-0.0165688
5/24/2024$28.00$3.834Call511146
(-1)		43.79%
(-0.30%)		0.9836785
5/24/2024$28.50$0.015Put893017230
(-30)		40.19%
(-0.75%)		-0.02279817
5/24/2024$28.50$3.338Call106423
(+3)		40.19%
(-0.75%)		0.9774635
5/24/2024$29.00$0.022Put15734503168
(-16)		37.16%
(+0.47%)		-0.03432432
5/24/2024$29.00$2.846Call32167329
(-22)		37.16%
(-1.11%)		0.96597310
5/24/2024$29.50$0.036Put208411001181
(-19)		34.68%
(-1.37%)		-0.05560633
5/24/2024$29.50$2.360Call86409467
(+1)		34.68%
(-1.37%)		0.94476515
5/24/2024$30.00$0.062Put9451994114048
(-186)		32.59%
(-0.98%)		-0.093231147
5/24/2024$30.00$1.887Call21746501813
(-57)		32.59%
(-1.55%)		0.90729556
5/24/2024$30.50$0.113Put5851843231522
(+34)		30.96%
(-1.58%)		-0.157572113
5/24/2024$30.50$1.438Call19032581356
(-86)		30.96%
(-1.58%)		0.84327659
5/24/2024$31.00$0.213Put1,9688276914899
(-246)		30.39%
(-1.82%)		-0.260883316
5/24/2024$31.00$1.038Call1,26537813514523
(-1007)		30.24%
(-1.32%)		0.740602271
5/24/2024$31.50$0.388Put3,5151,2401,3711065
(+613)		30.12%
(-1.15%)		-0.398296382
5/24/2024$31.50$0.712Call2,1603506222429
(+89)		30.52%
(-1.35%)		0.604257328
5/24/2024$32.00$0.639Put1,4386863811650
(+429)		30.89%
(-0.94%)		-0.545392339
5/24/2024$32.00$0.463Call8,0603,6972,70220070
(+13677)		30.84%
(-0.76%)		0.4586731,181
5/24/2024$32.50$0.961Put993718166433
(+395)		31.27%
(-1.22%)		-0.68224474
5/24/2024$32.50$0.283Call3,2421,5001,3742556
(+174)		31.29%
(-1.33%)		0.323791530
5/24/2024$33.00$1.353Put722411441
(+106)		32.35%
(-1.13%)		-0.78992428
5/24/2024$33.00$0.172Call7,3722,1744,3556475
(+3588)		32.66%
(-0.81%)		0.218123538
5/24/2024$33.50$1.792Put22172122
(+1)		34.04%
(-0.88%)		-0.86383817
5/24/2024$33.50$0.109Call1,648374948788
(+432)		33.46%
(-1.47%)		0.145884281
5/24/2024$34.00$2.258Put188449
(+3)		36.00%
(-0.65%)		-0.9124358
5/24/2024$34.00$0.071Call7,1388466,2082739
(+596)		33.76%
(-2.85%)		0.098608183
5/24/2024$34.50$2.738Put41 - 0
(+0)		38.18%
(-0.39%)		-0.9435573
5/24/2024$34.50$0.048Call264751692588
(+260)		38.18%
(-1.32%)		0.06840861
5/24/2024$35.00$3.228Put5955433
(+1)		40.59%
(-0.08%)		-0.9631222
5/24/2024$35.00$0.035Call7344382054566
(-114)		40.59%
(-0.08%)		0.04937697
5/24/2024$35.50$3.722Put8530
(+0)		43.21%
(+0.24%)		-0.9754057
5/24/2024$35.50$0.027Call5044609583
(+365)		43.21%
(+0.24%)		0.03727442
5/24/2024$36.00$0.022Call15237501392
(+242)		45.98%
(-1.00%)		0.02931923
5/24/2024$36.50$4.717Put1 - 11
(+1)		48.81%
(+0.77%)		-0.9886831
5/24/2024$36.50$0.018Call15251024
(+992)		48.81%
(+0.77%)		0.0238187
5/24/2024$37.00$0.015Call542521924
(-3)		51.65%
(+0.92%)		0.01981811
5/24/2024$38.00$0.012Call606262340815
(-7)		57.22%
(+1.10%)		0.01443333
get a piece of the profit from this land (Ad)

This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.

Click here to see my #1 investment for 2024.
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:INTC) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
4 Cryptos BETTER than Bitcoin
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Urgent Nvidia Warning
Altimetry