Free Trial

Intel (INTC) Options Chain & Prices

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free INTC Stock Alerts
$31.06
+0.34 (+1.11%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

INTC Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$25.00$0.006Put2 - - 246
(+0)		61.28%
(+7.07%)		-0.0068191
5/31/2024$25.00$5.738Call11 - 129
(+28)		61.28%
(+7.07%)		0.9928691
5/31/2024$26.50$4.242Call33 - 1
(+1)		47.11%
(+5.53%)		0.9888463
5/31/2024$27.00$0.008Put925630708
(+173)		42.47%
(+2.84%)		-0.0131169
5/31/2024$27.00$3.743Call21 - 146
(-1)		42.47%
(+4.28%)		0.9865792
5/31/2024$27.50$0.009Put29116260120
(+63)		38.04%
(+2.60%)		-0.01665827
5/31/2024$27.50$3.245Call4226
(-1)		38.04%
(+2.60%)		0.9830473
5/31/2024$28.00$0.012Put13059421119
(+204)		34.08%
(+0.93%)		-0.02335327
5/31/2024$28.00$2.748Call3432 - 172
(-3)		34.08%
(+0.93%)		0.976367
5/31/2024$28.50$0.020Put1884432223
(+64)		30.88%
(-0.31%)		-0.0376828
5/31/2024$28.50$2.256Call180476179
(+179)		30.88%
(-0.31%)		0.96206619
5/31/2024$29.00$0.036Put5371342681108
(+58)		28.34%
(-1.38%)		-0.06782291
5/31/2024$29.00$1.773Call1995410373
(+99)		28.34%
(-1.59%)		0.93199821
5/31/2024$29.50$0.070Put2,8986982,1172884
(+2648)		26.16%
(-2.97%)		-0.126099147
5/31/2024$29.50$1.307Call1,7791,0872251723
(+1710)		26.14%
(-3.65%)		0.873903105
5/31/2024$30.00$0.146Put1,8766038753772
(+349)		24.40%
(-4.04%)		-0.235359276
5/31/2024$30.00$0.884Call1,6754397203084
(+1114)		24.68%
(-4.23%)		0.76509250
5/31/2024$30.50$0.314Put2,0747618561791
(+1238)		24.89%
(-4.13%)		-0.405907351
5/31/2024$30.50$0.551Call2,8051,3488412066
(+1689)		24.80%
(-4.27%)		0.59544407
5/31/2024$31.00$0.574Put1,1564491902233
(+337)		24.89%
(-4.90%)		-0.591142312
5/31/2024$31.00$0.311Call7,4222,4873,4305294
(+3177)		25.17%
(-5.42%)		0.41163801
5/31/2024$31.50$0.926Put53773782836
(+439)		25.66%
(-5.04%)		-0.751598134
5/31/2024$31.50$0.161Call5,3702,7481,7562331
(+1208)		25.36%
(-5.21%)		0.25306497
5/31/2024$32.00$1.358Put33724481090
(-109)		27.73%
(-5.92%)		-0.85208486
5/31/2024$32.00$0.092Call3,4877882,07711264
(+955)		26.37%
(-7.28%)		0.153989504
5/31/2024$32.50$1.824Put181724277
(-26)		30.10%
(-5.70%)		-0.91123428
5/31/2024$32.50$0.056Call8,9855848,2283998
(+41)		30.10%
(-4.63%)		0.095858250
5/31/2024$33.00$2.306Put28311208
(-320)		32.72%
(-5.42%)		-0.94504118
5/31/2024$33.00$0.036Call1,7687806487533
(+1229)		32.72%
(-5.42%)		0.062674143
5/31/2024$33.50$2.797Put5134415
(+1)		35.65%
(-5.04%)		-0.96392722
5/31/2024$33.50$0.026Call219144221247
(-22)		35.65%
(-5.04%)		0.04401646
5/31/2024$34.00$3.293Put71 - 215
(-37)		38.82%
(-4.61%)		-0.9747617
5/31/2024$34.00$0.020Call53922429931564
(-950)		38.82%
(-4.61%)		0.03314661
5/31/2024$34.50$0.017Call8720411064
(-6)		42.10%
(-4.27%)		0.0262814
5/31/2024$35.00$0.015Call89017770532538
(-1001)		45.37%
(-3.78%)		0.02155651
5/31/2024$35.50$0.013Call18212953206
(+1)		48.58%
(-3.41%)		0.01809512
5/31/2024$36.00$0.011Call1,0472028452445
(-75)		50.86%
(-3.92%)		0.015477253
5/31/2024$36.50$0.010Call632934221
(-65)		54.82%
(-2.70%)		0.01346313
5/31/2024$37.00$0.009Call8546231333
(+13)		57.88%
(-2.34%)		0.0118918
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 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media