Stocks Options

LAST PRICE
30.9700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
31.0200/ 1
Ask / Lots
31.0500/ 1
Open / Previous Close
0.0000 / 30.9700
Day Range
---
52 Week Range
Low 29.7300
High 51.2800
Volume
44,114
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 37.337

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday August 02, 2024)
Put Options (expires Friday August 02, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
INTCIn the Money	---In the Money	---In the Money	$10.69In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$20.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
INTCIn the Money	---In the Money	---In the Money	$8.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$22.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
INTCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.89In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$24.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
INTCIn the Money	---In the Money	---In the Money	$5.74In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$25.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.85In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$26.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.35In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$27.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	483Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$28.00	INTCNear the Money	---Near the Money	---Near the Money	$0.47Near the Money	$0.00Near the Money	---Near the Money	576Near the Money
INTCIn the Money	---In the Money	---In the Money	$2.95In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$29.00	INTCNear the Money	---Near the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	---Near the Money	9,344Near the Money
INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.25Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	789Underlying issue's last price	Filter Table By Strike Price of$30.00Underlying issue's last price	INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.11Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	731Underlying issue's last price
INTCNear the Money	---Near the Money	---Near the Money	$1.70Near the Money	$0.00Near the Money	---Near the Money	1,690Near the Money	Filter Table By Strike Price of$31.00	INTCIn the Money	---In the Money	---In the Money	$1.55In the Money	$0.00In the Money	---In the Money	857In the Money
INTCNear the Money	---Near the Money	---Near the Money	$1.25Near the Money	$0.00Near the Money	---Near the Money	2,744Near the Money	Filter Table By Strike Price of$32.00	INTCIn the Money	---In the Money	---In the Money	$2.13In the Money	$0.00In the Money	---In the Money	84In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.94Near the Money	$0.00Near the Money	---Near the Money	380Near the Money	Filter Table By Strike Price of$33.00	INTCIn the Money	---In the Money	---In the Money	$2.83In the Money	$0.00In the Money	---In the Money	59In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	890Out of the Money	Filter Table By Strike Price of$34.00	INTCIn the Money	---In the Money	---In the Money	$3.58In the Money	$0.00In the Money	---In the Money	32In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	785Out of the Money	Filter Table By Strike Price of$35.00	INTCIn the Money	---In the Money	---In the Money	$4.75In the Money	$0.00In the Money	---In the Money	164In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money	Filter Table By Strike Price of$36.00	INTCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	597Out of the Money	Filter Table By Strike Price of$37.00	INTCIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	25In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2,107Out of the Money	Filter Table By Strike Price of$38.00	INTCIn the Money	---In the Money	---In the Money	$7.45In the Money	$0.00In the Money	---In the Money	10In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$39.00	INTCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	633Out of the Money	Filter Table By Strike Price of$40.00	INTCIn the Money	---In the Money	---In the Money	$9.10In the Money	$0.00In the Money	---In the Money	20In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$41.00	INTCIn the Money	---In the Money	---In the Money	$9.80In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$45.00	INTCIn the Money	---In the Money	---In the Money	$14.05In the Money	$0.00In the Money	---In the Money	5In the Money

Intel Corp
NASDAQ:INTCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday August 02, 2024)

Put Options (expires Friday August 02, 2024)