Intel INTC - Options Chain

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
29.00	5.15	6.95	5.29	6.05	-1.13	-17.60 %	7	2	4/19/2024
29.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
30.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
30.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
31.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
31.50	3.05	3.15	3.22	3.10	0.00	0.00 %	178	0	4/19/2024
32.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
32.50	2.19	2.39	2.44	2.29	-0.58	-19.21 %	38	17	4/19/2024
33.00	1.98	2.04	2.08	2.01	-0.39	-15.79 %	158	91	4/19/2024
33.50	1.69	1.72	1.72	1.705	-0.52	-23.21 %	364	68	4/19/2024
34.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
34.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
35.00	0.96	0.99	0.97	0.975	-0.42	-30.22 %	3,643	1,480	4/19/2024
35.50	0.77	0.80	0.78	0.785	-0.38	-32.76 %	1,384	2,597	4/19/2024
36.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
36.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
37.00	0.38	0.40	0.38	0.39	-0.24	-38.71 %	1,192	5,131	4/19/2024
37.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
38.00	0.24	0.25	0.24	0.245	-0.14	-36.84 %	1,077	4,866	4/19/2024
38.50	0.18	0.19	0.19	0.185	-0.12	-38.71 %	1,191	1,192	4/19/2024

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
29.00	0.06	0.08	0.07	0.07	0.02	40.00 %	48	94	4/19/2024
29.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
30.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
30.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
31.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
31.50	0.34	0.37	0.35	0.355	0.13	59.09 %	74	140	4/19/2024
32.00	0.46	0.48	0.46	0.47	0.16	53.33 %	901	1,103	4/19/2024
32.50	0.59	0.63	0.60	0.61	0.17	39.53 %	625	209	4/19/2024
33.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
33.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
34.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
34.50	1.44	1.46	1.44	1.45	0.42	41.18 %	3,031	936	4/19/2024
35.00	1.72	1.76	1.72	1.74	0.42	32.31 %	1,983	7,002	4/19/2024
35.50	2.04	2.06	2.03	2.05	0.52	34.44 %	904	3,492	4/19/2024
36.00	2.37	2.61	2.37	2.49	0.55	30.22 %	1,273	7,493	4/19/2024
36.50	2.71	2.97	2.55	2.84	0.38	17.51 %	1,286	1,521	4/19/2024
37.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
37.50	3.50	3.60	3.51	3.55	0.65	22.73 %	79	185	4/19/2024
38.00	3.95	4.05	3.95	4.00	0.63	18.98 %	110	2,852	4/19/2024
38.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

INTC Intel Corporation