Free Trial

Intel (INTC) Options Chain & Prices

→ BUY ALERT: Tiny tech play partners with US government (From Stansberry Research) (Ad)
Free INTC Stock Alerts
$30.13
-0.93 (-2.99%)
(As of 05/29/2024 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$5.198Call311 - 88
(-40)		91.72%
(+7.50%)		0.9976222
5/31/2024$26.00$0.003Put3130 - 612
(+0)		78.20%
(+4.68%)		-0.0047272
5/31/2024$26.00$4.200Call20 - 2032
(+0)		78.20%
(+4.68%)		0.9954732
5/31/2024$26.50$3.701Call42 - 4
(+1)		71.38%
(+3.24%)		0.993623
5/31/2024$27.00$3.202Call211010142
(-3)		64.48%
(+1.76%)		0.9908143
5/31/2024$28.00$0.009Put7 - 72677
(+1531)		50.38%
(-1.39%)		-0.0213273
5/31/2024$28.00$2.207Call1 - - 188
(+7)		50.38%
(-1.39%)		0.9788831
5/31/2024$28.50$0.014Put12668511457
(+1110)		43.70%
(-2.67%)		-0.03683826
5/31/2024$28.50$1.713Call52389
(+0)		43.70%
(-2.70%)		0.9633914
5/31/2024$29.00$0.031Put3131651171368
(+144)		40.14%
(-1.38%)		-0.07932259
5/31/2024$29.00$1.230Call122992349
(-11)		38.79%
(-2.72%)		0.9210612
5/31/2024$29.50$0.087Put853659582206
(-272)		36.93%
(-1.68%)		-0.192783105
5/31/2024$29.50$0.787Call70441528
(-26)		37.67%
(+0.05%)		0.80844421
5/31/2024$30.00$0.233Put6,2132,3503,0397830
(+3629)		35.16%
(-1.32%)		-0.401498481
5/31/2024$30.00$0.432Call9713852652415
(-73)		36.93%
(-6.73%)		0.602516158
5/31/2024$30.50$0.507Put3,0771,2111,2472955
(+669)		36.60%
(+2.92%)		-0.643192411
5/31/2024$30.50$0.203Call2,2289109301965
(+80)		36.57%
(+3.93%)		0.365223431
5/31/2024$31.00$0.897Put1,3894965213151
(+471)		38.92%
(+5.50%)		-0.821996221
5/31/2024$31.00$0.088Call11,1136,4484,2126406
(+1399)		40.41%
(+6.59%)		0.188906663
5/31/2024$31.50$1.355Put1,294975683055
(+123)		42.94%
(+8.86%)		-0.91349182
5/31/2024$31.50$0.043Call2,8181,3251,3777457
(+2343)		43.65%
(+9.66%)		0.09771278
5/31/2024$32.00$1.840Put12777161439
(+255)		50.81%
(+17.21%)		-0.95300231
5/31/2024$32.00$0.026Call2,0761,06493812719
(+1370)		50.59%
(+16.59%)		0.057395306
5/31/2024$32.50$2.334Put7014 - 335
(-7)		54.64%
(+16.49%)		-0.97123312
5/31/2024$32.50$0.018Call73029640312145
(+1153)		54.64%
(+16.51%)		0.03791979
5/31/2024$33.00$2.831Put7111188
(-16)		60.63%
(+19.03%)		-0.9813317
5/31/2024$33.00$0.013Call1,0422477428098
(+123)		60.63%
(+19.69%)		0.02661472
5/31/2024$33.50$0.010Call1,057291,0251750
(+408)		66.15%
(+20.37%)		0.01909744
5/31/2024$34.00$3.827Put2 - - 179
(-31)		71.05%
(+20.84%)		-0.9921992
5/31/2024$34.00$0.007Call3633372331594
(+105)		71.05%
(+20.86%)		0.01369633
5/31/2024$34.50$0.005Call77 - 2548
(+1491)		75.31%
(+20.80%)		0.0096752
5/31/2024$35.00$0.004Call1 - - 32151
(+244)		78.94%
(+20.59%)		0.0066911
5/31/2024$35.50$0.002Call211305
(-5)		82.11%
(+20.30%)		0.0045512
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 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Write this ticker symbol down…
StocksToTrade
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
BUY ALERT: Tiny tech play partners with US government
Stansberry Research
Gold Set to EXPLODE!
Gold Safe Exchange
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media