Free Trial

Intel (INTC) Options Chain & Prices

→ LEAKED: Jeff Bezos' $330 Million Gamble (From Behind the Markets) (Ad)
Free INTC Stock Alerts
$30.85
+0.66 (+2.19%)
(As of 05/31/2024 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
6/7/2024$25.00$0.003Put138136 - 393
(+5)		58.49%
(+5.51%)		-0.00431511
6/7/2024$25.00$5.849Call442 - 45
(+0)		59.61%
(+6.63%)		0.9958189
6/7/2024$26.00$0.007Put4721143584177
(+26)		53.49%
(+5.40%)		-0.0097791
6/7/2024$26.00$4.855Call22 - - 2
(+0)		53.49%
(+5.40%)		0.9903791
6/7/2024$26.50$0.011Put51 - 167
(+10)		50.89%
(+5.47%)		-0.0146176
6/7/2024$26.50$4.359Call22 - 0
(+0)		50.89%
(+5.47%)		0.9855532
6/7/2024$27.00$0.016Put1886630741
(+31)		49.88%
(+7.18%)		-0.02136733
6/7/2024$27.00$3.864Call43119
(+1)		48.01%
(+5.32%)		0.9788414
6/7/2024$27.50$0.023Put23015139699
(+2)		44.84%
(+4.70%)		-0.03071926
6/7/2024$27.50$3.371Call6 - 67
(+4)		44.84%
(+4.70%)		0.9695472
6/7/2024$28.00$0.032Put19811261587
(-107)		41.81%
(+3.77%)		-0.04441250
6/7/2024$28.00$2.881Call44142188
(-1)		41.54%
(+3.51%)		0.95595910
6/7/2024$28.50$0.048Put993134808729
(+28)		38.47%
(+1.86%)		-0.06656288
6/7/2024$28.50$2.398Call161225
(-1)		32.24%
(-4.37%)		0.9339935
6/7/2024$29.00$0.077Put7984062073972
(+121)		36.02%
(+0.16%)		-0.105106195
6/7/2024$29.00$1.928Call36432238345
(+93)		37.28%
(+1.42%)		0.89581849
6/7/2024$29.50$0.135Put1,9091,0617461032
(+318)		35.07%
(-0.22%)		-0.170589219
6/7/2024$29.50$1.485Call3146618478
(+38)		34.40%
(-1.17%)		0.83104583
6/7/2024$30.00$0.239Put5,7453,5611,4473533
(+475)		33.35%
(-2.54%)		-0.269564502
6/7/2024$30.00$1.089Call2,0016234792496
(+319)		33.51%
(-1.98%)		0.733254293
6/7/2024$30.50$0.407Put84344275818
(+81)		32.88%
(-2.63%)		-0.397278197
6/7/2024$30.50$0.755Call3,7861,5241,5532364
(+268)		32.60%
(-3.21%)		0.607172508
6/7/2024$31.00$0.648Put62756872491
(+180)		33.19%
(-2.45%)		-0.538189161
6/7/2024$31.00$0.494Call5,6082,6882,0754211
(+630)		31.72%
(-3.93%)		0.468173698
6/7/2024$31.50$0.963Put329936550
(+15)		31.86%
(-4.31%)		-0.67257179
6/7/2024$31.50$0.306Call2,0057587075262
(+286)		32.76%
(-3.56%)		0.335725415
6/7/2024$32.00$1.344Put35118311811
(-50)		33.40%
(-3.64%)		-0.78369252
6/7/2024$32.00$0.183Call5,3053,7891,2159983
(+175)		34.38%
(-2.15%)		0.226199398
6/7/2024$32.50$1.773Put7219151
(-26)		34.66%
(-3.68%)		-0.8641098
6/7/2024$32.50$0.108Call9,2874068,6661669
(+86)		34.72%
(-3.60%)		0.146661160
6/7/2024$33.00$2.234Put72 - 200
(-94)		36.02%
(-4.01%)		-0.9161616
6/7/2024$33.00$0.065Call790533714067
(+42)		36.02%
(-2.55%)		0.094476104
6/7/2024$33.50$0.042Call745613743312
(+29)		37.79%
(-4.24%)		0.06232138
6/7/2024$34.00$3.203Put2 - 240
(-70)		39.91%
(-4.34%)		-0.9658282
6/7/2024$34.00$0.028Call343250761483
(-22)		39.91%
(-4.34%)		0.04291245
6/7/2024$34.50$0.021Call852359404
(+7)		42.27%
(-4.32%)		0.03094516
6/7/2024$35.00$4.194Put8550 - 3
(-13)		44.75%
(-4.22%)		-0.9833324
6/7/2024$35.00$0.016Call8162152868
(+63)		46.32%
(-2.65%)		0.02319714
6/7/2024$35.50$0.012Call21266145280
(+71)		47.25%
(-4.08%)		0.01790241
6/7/2024$36.00$0.010Call1,560663825841
(+39)		49.72%
(-3.93%)		0.014119146
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
6/7/2024$36.50$0.008Call6282259621
(+0)		52.14%
(-3.78%)		0.0113245
6/7/2024$37.00$0.007Call605010773
(+8)		54.51%
(-3.63%)		0.00920313
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 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders