Free Trial

Intel (INTC) Options Chain & Prices

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free INTC Stock Alerts
$31.88
-3.23 (-9.20%)
(As of 04/26/2024 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
5/3/2024$26.00$0.004Put1010 - 181
(+143)		57.74%
(-29.57%)		-0.0050551
5/3/2024$26.00$5.861Call135171000
(+0)		57.74%
(-29.57%)		0.99505840
5/3/2024$26.50$0.005Put216154610
(+0)		53.73%
(-31.11%)		-0.00615917
5/3/2024$26.50$5.362Call156 - 1530
(+0)		53.73%
(-31.11%)		0.99395837
5/3/2024$27.00$0.005Put21517536522
(+370)		49.75%
(-32.81%)		-0.00762316
5/3/2024$27.00$4.863Call212231800
(+0)		49.75%
(-32.81%)		0.99249352
5/3/2024$27.50$0.006Put4644541339
(+9)		45.86%
(-34.63%)		-0.009679121
5/3/2024$27.50$4.365Call148121331
(+0)		45.86%
(-34.63%)		0.99044236
5/3/2024$28.00$0.008Put1,7654271,197332
(+59)		42.17%
(-36.49%)		-0.012864120
5/3/2024$28.00$3.867Call16056731
(+0)		42.17%
(-36.49%)		0.98726359
5/3/2024$28.50$0.011Put1,42467462549
(+38)		38.86%
(-38.20%)		-0.01843154
5/3/2024$28.50$3.370Call15411573
(+3)		38.86%
(-38.20%)		0.98171437
5/3/2024$29.00$0.018Put3,2461,2111,2171537
(+563)		37.54%
(-38.11%)		-0.029072171
5/3/2024$29.00$2.877Call4021752239
(+2)		36.13%
(-39.58%)		0.971098108
5/3/2024$29.50$0.031Put8,2291,0867,026249
(+161)		34.03%
(-40.57%)		-0.049796238
5/3/2024$29.50$2.391Call59425732817
(+16)		33.86%
(-40.74%)		0.950431153
5/3/2024$30.00$0.058Put8,7364,0443,3412588
(+1830)		31.84%
(-44.30%)		-0.088439842
5/3/2024$30.00$1.919Call3,1541,1641,156334
(+20)		32.49%
(-39.32%)		0.911922394
5/3/2024$30.50$0.113Put6,6762,9492,6101311
(+1191)		31.90%
(-43.18%)		-0.154877596
5/3/2024$30.50$1.474Call2,6561,60981127
(+25)		31.45%
(-41.62%)		0.845767432
5/3/2024$31.00$0.213Put7,2171,9132,6541978
(+912)		31.04%
(-42.74%)		-0.2564951,148
5/3/2024$31.00$1.075Call9,8814,0013,75770
(+15)		30.67%
(-41.94%)		0.7446871,192
5/3/2024$31.50$0.379Put5,1641,7852,460424
(+362)		31.14%
(-42.86%)		-0.3887391,071
5/3/2024$31.50$0.740Call9,5054,4093,53225
(+20)		30.97%
(-41.35%)		0.6133421,272
5/3/2024$32.00$0.618Put5,1732,1011,6351880
(+550)		31.01%
(-42.41%)		-0.534437975
5/3/2024$32.00$0.479Call18,3938,4606,979166
(+52)		31.27%
(-40.90%)		0.4689762,073
5/3/2024$32.50$0.932Put3,1501,667541685
(+350)		31.03%
(-42.06%)		-0.673374498
5/3/2024$32.50$0.291Call7,0543,7462,40644
(+25)		30.54%
(-41.58%)		0.331811828
5/3/2024$33.00$1.316Put1,8407655381270
(+538)		30.43%
(-41.91%)		-0.785942368
5/3/2024$33.00$0.173Call12,4026,9034,560554
(+105)		31.47%
(-42.13%)		0.221186877
5/3/2024$33.50$1.750Put1,1413724512045
(+1183)		32.30%
(-39.89%)		-0.865412203
5/3/2024$33.50$0.103Call2,4841,382823450
(+65)		32.79%
(-39.40%)		0.143533329
5/3/2024$34.00$2.213Put2,1309995904355
(+1051)		34.56%
(-37.18%)		-0.917433464
5/3/2024$34.00$0.064Call12,7783,5678,776671
(-5)		34.78%
(-38.51%)		0.093036363
5/3/2024$34.50$2.694Put1,4154296252339
(+513)		-0.949893306
5/3/2024$34.50$0.041Call1,3247144511593
(+188)		37.43%
(-36.25%)		0.06171212
5/3/2024$35.00$3.184Put1,6834347312319
(+852)		38.58%
(-35.21%)		-0.96943405
5/3/2024$35.00$0.028Call3,8831,6381,8054040
(+2188)		40.71%
(-31.99%)		0.042824531
5/3/2024$35.50$3.679Put17127901117
(+62)		41.07%
(-31.04%)		-0.98109468
5/3/2024$35.50$0.021Call2,1661,5024432192
(+893)		43.17%
(-29.72%)		0.031441300
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
5/3/2024$36.00$4.177Put497237991440
(+59)		43.77%
(-28.20%)		-0.988121106
5/3/2024$36.00$0.017Call2,1161,1868156396
(+4557)		40.51%
(-33.56%)		0.024344428
5/3/2024$36.50$4.676Put1,085823253306
(+175)		46.60%
(-25.20%)		-0.992578147
5/3/2024$36.50$0.014Call7063851561036
(+271)		46.60%
(-26.56%)		0.019654127
5/3/2024$37.00$5.175Put43428054616
(+82)		49.45%
(-22.18%)		-0.99527396
5/3/2024$37.00$0.012Call3,6952,0921,1816071
(+3434)		48.19%
(-24.55%)		0.016339481
5/3/2024$37.50$5.675Put316245566
(+14)		52.29%
(-19.22%)		-0.99697262
5/3/2024$37.50$0.010Call2,4713842,0142194
(+781)		51.44%
(-22.01%)		0.013868213
5/3/2024$38.00$6.175Put897127482407
(-14)		55.08%
(-16.38%)		-0.99810985
5/3/2024$38.00$0.009Call8075101996842
(+2865)		55.08%
(-17.69%)		0.011942132
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 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders