S&P 500   5,131.69 (+0.70%)
DOW   39,050.68 (+0.14%)
QQQ   445.26 (+1.43%)
AAPL   179.06 (-0.93%)
MSFT   414.98 (+0.32%)
META   502.36 (+2.50%)
GOOGL   138.22 (-0.17%)
AMZN   178.52 (+1.00%)
TSLA   204.24 (+1.17%)
NVDA   819.35 (+3.57%)
NIO   5.84 (+1.57%)
AMD   201.40 (+4.61%)
BABA   74.80 (+1.04%)
T   16.99 (+0.35%)
F   12.44 (+0.00%)
MU   95.90 (+5.84%)
CGC   3.24 (-1.52%)
GE   159.01 (+1.35%)
DIS   111.99 (+0.37%)
AMC   4.40 (+1.85%)
PFE   26.57 (+0.04%)
PYPL   60.65 (+0.51%)
XOM   105.79 (+1.22%)
S&P 500   5,131.69 (+0.70%)
DOW   39,050.68 (+0.14%)
QQQ   445.26 (+1.43%)
AAPL   179.06 (-0.93%)
MSFT   414.98 (+0.32%)
META   502.36 (+2.50%)
GOOGL   138.22 (-0.17%)
AMZN   178.52 (+1.00%)
TSLA   204.24 (+1.17%)
NVDA   819.35 (+3.57%)
NIO   5.84 (+1.57%)
AMD   201.40 (+4.61%)
BABA   74.80 (+1.04%)
T   16.99 (+0.35%)
F   12.44 (+0.00%)
MU   95.90 (+5.84%)
CGC   3.24 (-1.52%)
GE   159.01 (+1.35%)
DIS   111.99 (+0.37%)
AMC   4.40 (+1.85%)
PFE   26.57 (+0.04%)
PYPL   60.65 (+0.51%)
XOM   105.79 (+1.22%)
S&P 500   5,131.69 (+0.70%)
DOW   39,050.68 (+0.14%)
QQQ   445.26 (+1.43%)
AAPL   179.06 (-0.93%)
MSFT   414.98 (+0.32%)
META   502.36 (+2.50%)
GOOGL   138.22 (-0.17%)
AMZN   178.52 (+1.00%)
TSLA   204.24 (+1.17%)
NVDA   819.35 (+3.57%)
NIO   5.84 (+1.57%)
AMD   201.40 (+4.61%)
BABA   74.80 (+1.04%)
T   16.99 (+0.35%)
F   12.44 (+0.00%)
MU   95.90 (+5.84%)
CGC   3.24 (-1.52%)
GE   159.01 (+1.35%)
DIS   111.99 (+0.37%)
AMC   4.40 (+1.85%)
PFE   26.57 (+0.04%)
PYPL   60.65 (+0.51%)
XOM   105.79 (+1.22%)
S&P 500   5,131.69 (+0.70%)
DOW   39,050.68 (+0.14%)
QQQ   445.26 (+1.43%)
AAPL   179.06 (-0.93%)
MSFT   414.98 (+0.32%)
META   502.36 (+2.50%)
GOOGL   138.22 (-0.17%)
AMZN   178.52 (+1.00%)
TSLA   204.24 (+1.17%)
NVDA   819.35 (+3.57%)
NIO   5.84 (+1.57%)
AMD   201.40 (+4.61%)
BABA   74.80 (+1.04%)
T   16.99 (+0.35%)
F   12.44 (+0.00%)
MU   95.90 (+5.84%)
CGC   3.24 (-1.52%)
GE   159.01 (+1.35%)
DIS   111.99 (+0.37%)
AMC   4.40 (+1.85%)
PFE   26.57 (+0.04%)
PYPL   60.65 (+0.51%)
XOM   105.79 (+1.22%)

Intel (INTC) Options Chain & Prices

$44.05
+1.00 (+2.32%)
(As of 01:40 PM ET)

INTC Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/1/2024$37.00$0.005Put71 - - 497
(+0)
116.86%
(+42.26%)
-0.0063570
3/1/2024$37.50$0.006Put69 - - 325
(+0)
109.40%
(+40.50%)
-0.00806169
3/1/2024$38.00$0.008Put1712 - 614
(+0)
103.09%
(+39.95%)
-0.0099376
3/1/2024$38.50$4.560Call33 - 18
(+7)
95.45%
(+38.14%)
0.9871061
3/1/2024$39.00$4.113Call55 - 77
(-2)
88.98%
(+37.56%)
0.9837871
3/1/2024$39.50$0.014Put40 - - 403
(+19)
81.72%
(+36.23%)
-0.0211373
3/1/2024$39.50$3.565Call11 - 53
(+0)
81.04%
(+35.55%)
0.9783361
3/1/2024$40.00$0.018Put489404232819
(+30)
73.56%
(+33.68%)
-0.02876634
3/1/2024$40.00$3.069Call18812140647
(-11)
73.56%
(+33.68%)
0.97124623
3/1/2024$40.50$0.023Put81213996
(+21)
65.81%
(+30.34%)
-0.03895324
3/1/2024$40.50$2.574Call2 - 2150
(-4)
65.81%
(+30.34%)
0.9610621
3/1/2024$41.00$0.030Put3,3291143,10910527
(+89)
57.69%
(+24.51%)
-0.054132139
3/1/2024$41.00$2.081Call2427242493
(+119)
57.69%
(+24.51%)
0.94588836
3/1/2024$41.50$0.038Put2,5462952,1643427
(+1551)
49.98%
(+16.74%)
-0.075355143
3/1/2024$41.50$1.590Call25218949316
(+235)
49.13%
(+16.05%)
0.92173149
3/1/2024$42.00$0.057Put6,8172,9883,0494696
(+526)
40.65%
(+7.01%)
-0.124524409
3/1/2024$42.00$1.108Call1,6035935091934
(+635)
59.19%
(+26.03%)
0.875565265
3/1/2024$42.50$0.117Put9,7585,9522,9464150
(+86)
35.01%
(+1.04%)
-0.244117682
3/1/2024$42.50$0.668Call3,0331,1677612379
(+742)
37.40%
(+3.36%)
0.756119468
3/1/2024$43.00$0.302Put4,0171,8681,3915793
(-20)
36.55%
(+3.96%)
-0.471953499
3/1/2024$43.00$0.353Call13,4008,3723,5889154
(+712)
35.68%
(-1.09%)
0.5286671,189
3/1/2024$43.50$0.586Put5951572461794
(+6)
36.10%
(-1.46%)
-0.670866125
3/1/2024$43.50$0.187Call3,6932,1421,0474071
(+186)
38.50%
(-0.19%)
0.330185497
3/1/2024$44.00$1.028Put4771611221490
(-171)
40.06%
(-2.10%)
-0.83997882
3/1/2024$44.00$0.085Call4,1222,6261,16210406
(-419)
40.52%
(+1.64%)
0.173889440
3/1/2024$44.50$1.483Put562217409
(-166)
43.18%
(-3.42%)
-0.92566916
3/1/2024$44.50$0.033Call5721912652490
(-54)
43.18%
(-3.42%)
0.076529115
3/1/2024$45.00$1.918Put82149
(-1686)
46.39%
(-4.90%)
-0.9610316
3/1/2024$45.00$0.017Call1,6375688966450
(-273)
46.39%
(-4.90%)
0.041449186
3/1/2024$45.50$0.011Call25977122562
(-26)
53.14%
(-2.85%)
0.02592535
3/1/2024$46.00$0.010Call3621431223767
(+80)
60.60%
(+0.02%)
0.02063568
3/1/2024$46.50$0.009Call6737 - 547
(-3)
68.33%
(+3.26%)
0.01767418
3/1/2024$47.00$3.911Put64 - 52
(-22)
75.13%
(+5.71%)
-0.9860084
3/1/2024$47.00$0.009Call157 - 3375
(-26)
75.13%
(+5.71%)
0.0158218
3/1/2024$48.00$0.009Call2213 - 1611
(-23)
90.74%
(+12.90%)
0.0127587
3/1/2024$49.00$5.960Put33 - 3
(-1)
104.76%
(+18.91%)
-0.9906231
3/1/2024$49.00$0.008Call2929 - 824
(-3)
104.76%
(+18.91%)
0.0107633
3/1/2024$49.50$0.008Call69 - - 1058
(+69)
111.51%
(+21.79%)
0.00996669
3/1/2024$50.00$0.008Call801 - 5375
(+29)
117.33%
(+23.80%)
0.00934573
3/1/2024$51.00$0.007Call1 - 11089
(+0)
130.81%
(+29.92%)
0.0080851
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:INTC) was last updated on 3/1/2024 by MarketBeat.com Staff