Free Trial

Intel (INTC) Options Chain & Prices

→ This is the best new way to score with AI (From Weiss Ratings) (Ad)
Free intc Stock Alerts
$32.10
+0.83 (+2.65%)
(As of 03:40 PM 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
5/17/2024$26.00$5.285Call21122
(+0)		100.21%
(+16.78%)		0.9942212
5/17/2024$27.00$4.288Call611050121
(+0)		85.16%
(+15.45%)		0.9907815
5/17/2024$27.50$3.789Call2 - 210
(+0)		77.61%
(+14.72%)		0.9880871
5/17/2024$28.00$0.009Put61 - 12727
(-2)		70.01%
(+13.85%)		-0.0159866
5/17/2024$28.00$3.291Call4 - 1305
(-20)		70.01%
(+13.85%)		0.984284
5/17/2024$28.50$0.011Put37522519
(+36)		62.36%
(+12.72%)		-0.0216218
5/17/2024$28.50$2.793Call1 - 136
(+1)		62.36%
(+12.72%)		0.9786521
5/17/2024$29.00$0.015Put3161526512764
(-14)		54.73%
(+11.25%)		-0.03064841
5/17/2024$29.00$2.297Call1349459
(-56)		54.73%
(+11.25%)		0.9696438
5/17/2024$29.50$0.021Put2671271198293
(-22)		47.36%
(+12.32%)		-0.04716764
5/17/2024$29.50$1.803Call1803936900
(+0)		47.36%
(+9.30%)		0.95314847
5/17/2024$30.00$0.035Put3,1711,1611,66013847
(-826)		40.56%
(+6.91%)		-0.081828272
5/17/2024$30.00$1.317Call7002642224842
(-81)		40.56%
(+6.67%)		0.918584137
5/17/2024$30.50$0.066Put1,6228816136219
(+1449)		31.72%
(+0.34%)		-0.158443266
5/17/2024$30.50$0.848Call2,2254641,3897404
(-914)		32.94%
(+1.39%)		0.842235341
5/17/2024$31.00$0.151Put8,3563,5783,2915654
(+91)		29.71%
(-2.30%)		-0.335863591
5/17/2024$31.00$0.433Call6,8192,9612,96612529
(+238)		28.70%
(-3.71%)		0.665812910
5/17/2024$31.50$0.393Put492952484668
(-72)		27.65%
(-3.85%)		-0.62576140
5/17/2024$31.50$0.174Call10,0286,9552,1019025
(+312)		29.78%
(-3.74%)		0.378453748
5/17/2024$32.00$0.798Put5042611534663
(-304)		31.74%
(-1.23%)		-0.82123473
5/17/2024$32.00$0.077Call7,8316,1351,52319013
(+911)		29.95%
(-4.74%)		0.185104424
5/17/2024$32.50$1.265Put1965343465
(+108)		39.35%
(-0.27%)		-0.90692215
5/17/2024$32.50$0.042Call1,2488763315578
(+615)		39.35%
(+2.08%)		0.1001597
5/17/2024$33.00$1.751Put873135310
(-46)		45.47%
(+4.21%)		-0.94703649
5/17/2024$33.00$0.026Call342240876514
(-215)		45.47%
(+6.21%)		0.06016244
5/17/2024$33.50$0.019Call322721516
(-3)		51.86%
(+7.72%)		0.0404365
5/17/2024$34.00$2.741Put7,1482,50398200
(-10)		58.36%
(+8.91%)		-0.97699322
5/17/2024$34.00$0.015Call1,501461,4523174
(-593)		58.36%
(+8.91%)		0.02960877
5/17/2024$34.50$3.239Put2,240 - - 1003
(+0)		64.75%
(+9.89%)		-0.9833651
5/17/2024$34.50$0.012Call2726 - 2215
(-35)		64.75%
(+9.89%)		0.0228624
5/17/2024$35.00$3.738Put8,621446552
(+19)		70.93%
(+10.72%)		-0.98763310
5/17/2024$35.00$0.010Call2720 - 18915
(+107)		70.93%
(+10.72%)		0.0182556
5/17/2024$35.50$4.237Put11 - - 5
(-1)		76.90%
(+11.46%)		-0.9906931
5/17/2024$35.50$0.009Call5 - - 1964
(+0)		76.90%
(+11.46%)		0.0149291
5/17/2024$36.00$4.736Put150 - - 160
(+0)		82.66%
(+12.13%)		-0.9929191
5/17/2024$36.00$0.008Call6 - - 14442
(-16)		82.66%
(+12.13%)		0.012441
5/17/2024$37.00$5.736Put183 - - 124
(+0)		93.66%
(+13.33%)		-0.9959542
5/17/2024$37.00$0.006Call31 - - 14710
(-2)		93.66%
(+13.33%)		0.0090233
5/17/2024$37.50$6.235Put4 - - 2
(+0)		98.92%
(+13.89%)		-0.9969441
5/17/2024$37.50$0.006Call2 - - 1118
(-3)		98.92%
(+13.89%)		0.0078212
Biden to Drop BOMBSHELL June 13th? (Ad)

Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!

Click here now to see his shocking evidence.
5/17/2024$38.00$6.735Put7,636 - - 445
(+0)		104.04%
(+14.42%)		-0.9976949
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 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
WATCH: The Truth About Inflation
Birch Gold