Free Trial

Intel (INTC) Options Chain & Prices

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free INTC Stock Alerts
$32.10
+0.27 (+0.85%)
(As of 05/20/2024 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$5.094Call20 - 2053
(+0)		71.11%
(+19.04%)		0.9909116
5/24/2024$27.50$0.008Put6 - - 332
(+133)		65.25%
(+17.43%)		-0.011322
5/24/2024$28.00$0.009Put874814 - 1356
(+23)		59.46%
(+15.67%)		-0.01366711
5/24/2024$28.00$4.097Call422144
(-2)		59.46%
(+15.67%)		0.9868144
5/24/2024$28.50$0.011Put875121733214
(-16)		53.90%
(+13.71%)		-0.01717467
5/24/2024$29.00$0.014Put69654513239
(+71)		48.84%
(+11.68%)		-0.02323922
5/24/2024$29.00$3.102Call7 - 4328
(-1)		48.84%
(+11.68%)		0.9772626
5/24/2024$29.50$0.020Put339101221251
(+70)		44.58%
(+9.90%)		-0.03498333
5/24/2024$29.50$2.609Call53636483
(+16)		44.58%
(+9.90%)		0.96555419
5/24/2024$30.00$0.034Put1,2046372124233
(+185)		41.13%
(+8.55%)		-0.05801115
5/24/2024$30.00$2.123Call3431441341867
(+54)		41.13%
(+8.55%)		0.942599128
5/24/2024$30.50$0.061Put6362932071772
(+250)		38.17%
(+7.22%)		-0.100447100
5/24/2024$30.50$1.650Call22937381436
(+80)		38.17%
(+7.22%)		0.9003243
5/24/2024$31.00$0.113Put1,2713397645536
(+637)		35.58%
(+5.19%)		-0.174838224
5/24/2024$31.00$1.202Call90729028714991
(+468)		34.28%
(+4.05%)		0.826294188
5/24/2024$31.50$0.225Put2,0096871,0762156
(+1091)		34.54%
(+4.42%)		-0.300982326
5/24/2024$31.50$0.814Call1,0202672353421
(+992)		35.52%
(+5.00%)		0.700933287
5/24/2024$32.00$0.432Put6,8852,7093,3542437
(+787)		35.29%
(+4.40%)		-0.465505731
5/24/2024$32.00$0.520Call10,3484,9123,82921801
(+1731)		35.10%
(+4.26%)		0.5376861,576
5/24/2024$32.50$0.720Put1,4146975051004
(+571)		35.82%
(+4.55%)		-0.628916236
5/24/2024$32.50$0.307Call7,5863,0084,0462957
(+401)		36.61%
(+5.32%)		0.3760851,309
5/24/2024$33.00$1.089Put23160137457
(+16)		36.90%
(+4.55%)		-0.76425157
5/24/2024$33.00$0.173Call9,3614,7963,6208691
(+2216)		37.06%
(+4.40%)		0.242848951
5/24/2024$33.50$1.522Put1374139
(+17)		39.32%
(+5.28%)		-0.8534359
5/24/2024$33.50$0.104Call3,7022,3067342007
(+1219)		39.11%
(+5.66%)		0.155295522
5/24/2024$34.00$1.987Put33210211050
(+1)		36.03%
(+0.03%)		-0.90881925
5/24/2024$34.00$0.066Call3,3391,9661,1817957
(+5218)		42.59%
(+8.83%)		0.101059342
5/24/2024$34.50$2.468Put11 - 4
(+4)		45.35%
(+7.18%)		-0.9422321
5/24/2024$34.50$0.044Call1,5958925232524
(-64)		45.91%
(+7.73%)		0.06833139
5/24/2024$35.00$2.958Put102683
(+50)		48.91%
(+8.32%)		-0.9619364
5/24/2024$35.00$0.032Call1,6089196124897
(+331)		51.03%
(+10.44%)		0.048866145
5/24/2024$35.50$3.453Put10 - 101
(+1)		52.77%
(+9.56%)		-0.9736763
5/24/2024$35.50$0.025Call6291934331048
(+465)		52.77%
(+9.56%)		0.03704123
5/24/2024$36.00$0.020Call6563023341349
(-43)		56.79%
(+10.81%)		0.02941399
5/24/2024$36.50$4.448Put1 - 11
(+0)		60.81%
(+12.00%)		-0.9860991
5/24/2024$36.50$0.017Call312921027
(+3)		60.81%
(+12.00%)		0.0240866
5/24/2024$37.00$0.015Call33641916
(-8)		64.75%
(+13.10%)		0.02011313
5/24/2024$38.00$0.012Call673925781148
(+333)		72.25%
(+15.03%)		0.014555112
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 5/20/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
4 Cryptos BETTER than Bitcoin
True Market Insiders
Next President (Not Trump. Not Biden.)
The Freeport Society
The #1 Crypto for AI
Weiss Ratings
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts