INTC Options Chain

Learn about options investing

Expiration Month Range

From

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

2024 2025 2026 2027 2028 2029 2030 2031 2032 2033

To

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

2024 2025 2026 2027 2028 2029 2030 2031 2032 2033

Type

Call Put

Symbol	Description	Last Price	Change		Volume	Open Interest	Daily Low	Daily High	Last Trade
INTC 240503 C 25.00	INTC 1My4 25.0 C	$5.5800	–$0.3700	–6.22%	8	358	$5.3500	$5.5800	05/02
INTC 240503 C 26.00	INTC 1My4 26.0 C	$5.7000	$0.0000	0.00%	0	95	$0.0000	$0.0000	04/29
INTC 240503 C 26.50	INTC 1My4 26.5 C	$3.8500	$0.0000	0.00%	0	229	$0.0000	$0.0000	05/01
INTC 240503 C 27.00	INTC 1My4 27.0 C	$3.3000	–$0.2500	–7.04%	45	218	$3.3000	$3.3000	05/02
INTC 240503 C 27.50	INTC 1My4 27.5 C	$2.8000	$0.0600	2.19%	4	128	$2.8000	$3.0000	05/02
INTC 240503 C 28.00	INTC 1My4 28.0 C	$2.3000	–$0.1500	–6.12%	1	141	$2.3000	$2.3000	05/02
INTC 240503 C 28.50	INTC 1My4 28.5 C	$1.8100	–$0.4500	–19.91%	202	134	$1.8100	$2.0300	05/02
INTC 240503 C 29.00	INTC 1My4 29.0 C	$1.4900	–$0.1100	–6.88%	249	161	$1.2000	$1.5700	05/02
INTC 240503 C 29.50	INTC 1My4 29.5 C	$0.8300	–$0.2100	–20.19%	422	304	$0.7800	$1.1800	05/02
INTC 240503 C 30.00	INTC 1My4 30.0 C	$0.5900	$0.0200	3.51%	5013	2363	$0.4100	$0.7900	05/02
INTC 240503 C 30.50	INTC 1My4 30.5 C	$0.2400	–$0.0300	–11.11%	8143	4020	$0.1500	$0.3800	05/02
INTC 240503 C 31.00	INTC 1My4 31.0 C	$0.0800	–$0.0400	–33.33%	6694	8388	$0.0500	$0.1600	05/02
INTC 240503 C 31.50	INTC 1My4 31.5 C	$0.0300	–$0.0300	–50.00%	5297	9027	$0.0200	$0.0700	05/02
INTC 240503 C 32.00	INTC 1My4 32.0 C	$0.0100	–$0.0200	–66.67%	2441	11298	$0.0100	$0.0400	05/02
INTC 240503 C 32.50	INTC 1My4 32.5 C	$0.0100	–$0.0100	–50.00%	1217	25548	$0.0100	$0.0200	05/02
INTC 240503 C 33.00	INTC 1My4 33.0 C	$0.0100	–$0.0100	–50.00%	386	5778	$0.0100	$0.0200	05/02
INTC 240503 C 33.50	INTC 1My4 33.5 C	$0.0100	$0.0000	0.00%	42	2335	$0.0100	$0.0100	05/02
INTC 240503 C 34.00	INTC 1My4 34.0 C	$0.0100	$0.0000	0.00%	9	10707	$0.0100	$0.0100	05/02
INTC 240503 C 34.50	INTC 1My4 34.5 C	$0.0100	$0.0000	0.00%	21	2155	$0.0100	$0.0100	05/02
INTC 240503 C 35.00	INTC 1My4 35.0 C	$0.0100	$0.0000	0.00%	15	4193	$0.0100	$0.0100	05/02
INTC 240503 C 35.50	INTC 1My4 35.5 C	$0.0100	$0.0000	0.00%	5	3948	$0.0100	$0.0100	05/02
INTC 240503 C 36.00	INTC 1My4 36.0 C	$0.0100	$0.0000	0.00%	31	7060	$0.0100	$0.0100	05/02
INTC 240503 C 36.50	INTC 1My4 36.5 C	$0.0100	$0.0000	0.00%	5	1287	$0.0100	$0.0100	05/02
INTC 240503 C 37.00	INTC 1My4 37.0 C	$0.0100	$0.0000	0.00%	155	7232	$0.0100	$0.0100	05/02
INTC 240503 C 37.50	INTC 1My4 37.5 C	$0.0100	$0.0000	0.00%	1	3495	$0.0100	$0.0100	05/02
INTC 240503 C 38.00	INTC 1My4 38.0 C	$0.0100	$0.0000	0.00%	11	6798	$0.0100	$0.0100	05/02
INTC 240503 C 38.50	INTC 1My4 38.5 C	$0.0100	$0.0000	0.00%	0	1281	$0.0000	$0.0000	04/29
INTC 240503 C 39.00	INTC 1My4 39.0 C	$0.0100	$0.0000	0.00%	12	4004	$0.0100	$0.0100	05/02
INTC 240503 C 39.50	INTC 1My4 39.5 C	$0.0100	$0.0000	0.00%	10	7548	$0.0100	$0.0100	05/02
INTC 240503 C 40.00	INTC 1My4 40.0 C	$0.0100	$0.0000	0.00%	18	10641	$0.0100	$0.0100	05/02
INTC 240503 C 40.50	INTC 1My4 40.5 C	$0.0100	$0.0000	0.00%	0	533	$0.0000	$0.0000	05/01
INTC 240503 C 41.00	INTC 1My4 41.0 C	$0.0100	$0.0000	0.00%	0	2803	$0.0000	$0.0000	05/01
INTC 240503 C 41.50	INTC 1My4 41.5 C	$0.0100	$0.0000	0.00%	0	394	$0.0000	$0.0000	05/01
INTC 240503 C 42.00	INTC 1My4 42.0 C	$0.0100	–$0.0200	–66.67%	1	2290	$0.0100	$0.0100	05/02
INTC 240503 C 42.50	INTC 1My4 42.5 C	$0.0900	$0.0000	0.00%	0	198	$0.0000	$0.0000	04/25
INTC 240503 C 43.00	INTC 1My4 43.0 C	$0.0100	$0.0000	0.00%	24	1133	$0.0100	$0.0100	05/02
INTC 240503 C 43.50	INTC 1My4 43.5 C	$0.0700	$0.0000	0.00%	0	37	$0.0000	$0.0000	04/25
INTC 240503 C 44.00	INTC 1My4 44.0 C	$0.0100	$0.0000	0.00%	0	1717	$0.0000	$0.0000	05/01
INTC 240503 C 44.50	INTC 1My4 44.5 C	$0.0500	$0.0000	0.00%	0	14	$0.0000	$0.0000	04/25
INTC 240503 C 45.00	INTC 1My4 45.0 C	$0.0100	$0.0000	0.00%	4	1828	$0.0100	$0.0100	05/02
INTC 240503 C 45.50	INTC 1My4 45.5 C	$0.0100	$0.0000	0.00%	0	22	$0.0000	$0.0000	04/30
INTC 240503 C 46.00	INTC 1My4 46.0 C	$0.0100	$0.0000	0.00%	0	1628	$0.0000	$0.0000	05/01
INTC 240503 C 47.00	INTC 1My4 47.0 C	$0.0100	$0.0000	0.00%	0	282	$0.0000	$0.0000	05/01
INTC 240503 C 48.00	INTC 1My4 48.0 C	$0.0100	–$0.0100	–50.00%	1	713	$0.0100	$0.0100	05/02
INTC 240503 C 49.00	INTC 1My4 49.0 C	$0.0100	$0.0000	0.00%	0	248	$0.0000	$0.0000	04/29
INTC 240503 C 50.00	INTC 1My4 50.0 C	$0.0100	$0.0000	0.00%	0	757	$0.0000	$0.0000	04/29
INTC 240503 C 51.00	INTC 1My4 51.0 C	$0.0100	$0.0000	0.00%	0	206	$0.0000	$0.0000	04/26
INTC 240503 C 52.00	INTC 1My4 52.0 C	$0.0100	$0.0000	0.00%	0	180	$0.0000	$0.0000	04/30
INTC 240503 C 53.00	INTC 1My4 53.0 C	$0.0100	$0.0000	0.00%	0	66	$0.0000	$0.0000	04/23
INTC 240503 C 55.00	INTC 1My4 55.0 C	$0.0100	$0.0000	0.00%	0	196	$0.0000	$0.0000	04/22
INTC 240503 C 60.00	INTC 1My4 60.0 C	$0.0100	$0.0000	0.00%	0	418	$0.0000	$0.0000	04/25
INTC 240510 C 25.00	INTC 2My4 25.0 C	$6.3500	$0.0000	0.00%	0	82	$0.0000	$0.0000	04/29
INTC 240510 C 26.00	INTC 2My4 26.0 C	$5.5000	$0.0000	0.00%	0	3	$0.0000	$0.0000	04/29
INTC 240510 C 27.00	INTC 2My4 27.0 C	$3.3500	–$1.0500	–23.86%	8	3	$3.3500	$3.3500	05/02
INTC 240510 C 28.00	INTC 2My4 28.0 C	$2.3200	–$0.1800	–7.20%	23	163	$2.2500	$2.5000	05/02
INTC 240510 C 29.00	INTC 2My4 29.0 C	$1.4600	–$0.0200	–1.35%	273	204	$1.3400	$1.6100	05/02
INTC 240510 C 29.50	INTC 2My4 29.5 C	$1.1200	–$0.1300	–10.40%	62	787	$0.9600	$1.2900	05/02
INTC 240510 C 30.00	INTC 2My4 30.0 C	$0.7400	–$0.0300	–3.90%	3433	1056	$0.6400	$1.0000	05/02
INTC 240510 C 30.50	INTC 2My4 30.5 C	$0.5000	–$0.0300	–5.66%	2750	1482	$0.4200	$0.6300	05/02
INTC 240510 C 31.00	INTC 2My4 31.0 C	$0.3000	–$0.0500	–14.29%	2643	2129	$0.2500	$0.4000	05/02
INTC 240510 C 31.50	INTC 2My4 31.5 C	$0.1700	–$0.0300	–15.00%	1881	5730	$0.1400	$0.2500	05/02
INTC 240510 C 32.00	INTC 2My4 32.0 C	$0.1000	–$0.0300	–23.08%	3512	7139	$0.0900	$0.1500	05/02
INTC 240510 C 32.50	INTC 2My4 32.5 C	$0.0600	–$0.0200	–25.00%	4194	1519	$0.0600	$0.0900	05/02
INTC 240510 C 33.00	INTC 2My4 33.0 C	$0.0400	–$0.0200	–33.33%	953	2135	$0.0400	$0.0600	05/02
INTC 240510 C 33.50	INTC 2My4 33.5 C	$0.0400	$0.0100	33.33%	91	1048	$0.0300	$0.0400	05/02
INTC 240510 C 34.00	INTC 2My4 34.0 C	$0.0200	–$0.0100	–33.33%	892	4559	$0.0200	$0.0400	05/02
INTC 240510 C 34.50	INTC 2My4 34.5 C	$0.0300	$0.0100	50.00%	298	756	$0.0200	$0.0300	05/02
INTC 240510 C 35.00	INTC 2My4 35.0 C	$0.0200	$0.0000	0.00%	109	6927	$0.0100	$0.0200	05/02
INTC 240510 C 35.50	INTC 2My4 35.5 C	$0.0100	–$0.0100	–50.00%	1	1290	$0.0100	$0.0100	05/02
INTC 240510 C 36.00	INTC 2My4 36.0 C	$0.0100	–$0.0100	–50.00%	211	2329	$0.0100	$0.0200	05/02
INTC 240510 C 36.50	INTC 2My4 36.5 C	$0.0100	$0.0000	0.00%	36	407	$0.0100	$0.0100	05/02
INTC 240510 C 37.00	INTC 2My4 37.0 C	$0.0100	$0.0000	0.00%	135	1936	$0.0100	$0.0100	05/02
INTC 240510 C 37.50	INTC 2My4 37.5 C	$0.0200	$0.0000	0.00%	0	261	$0.0000	$0.0000	05/01
INTC 240510 C 38.00	INTC 2My4 38.0 C	$0.0100	$0.0000	0.00%	0	3553	$0.0000	$0.0000	05/01
INTC 240510 C 38.50	INTC 2My4 38.5 C	$0.0100	$0.0000	0.00%	0	119	$0.0000	$0.0000	04/29
INTC 240510 C 39.00	INTC 2My4 39.0 C	$0.0100	–$0.0100	–50.00%	9	1324	$0.0100	$0.0100	05/02
INTC 240510 C 39.50	INTC 2My4 39.5 C	$0.0100	$0.0000	0.00%	0	121	$0.0000	$0.0000	04/29
INTC 240510 C 40.00	INTC 2My4 40.0 C	$0.0100	$0.0000	0.00%	10	3307	$0.0100	$0.0100	05/02
INTC 240510 C 40.50	INTC 2My4 40.5 C	$0.0100	$0.0000	0.00%	0	18	$0.0000	$0.0000	04/26
INTC 240510 C 41.00	INTC 2My4 41.0 C	$0.0100	$0.0000	0.00%	10	522	$0.0100	$0.0100	05/02
INTC 240510 C 42.00	INTC 2My4 42.0 C	$0.0100	$0.0000	0.00%	1	845	$0.0100	$0.0100	05/02
INTC 240510 C 43.00	INTC 2My4 43.0 C	$0.0100	–$0.0100	–50.00%	11	429	$0.0100	$0.0100	05/02
INTC 240510 C 44.00	INTC 2My4 44.0 C	$0.0100	$0.0000	0.00%	0	454	$0.0000	$0.0000	04/30
INTC 240510 C 45.00	INTC 2My4 45.0 C	$0.0100	$0.0000	0.00%	1	1036	$0.0100	$0.0100	05/02
INTC 240510 C 46.00	INTC 2My4 46.0 C	$0.0100	$0.0000	0.00%	0	127	$0.0000	$0.0000	05/01
INTC 240510 C 47.00	INTC 2My4 47.0 C	$0.0100	$0.0000	0.00%	1	183	$0.0100	$0.0100	05/02
INTC 240510 C 48.00	INTC 2My4 48.0 C	$0.0800	$0.0000	0.00%	0	219	$0.0000	$0.0000	04/30
INTC 240510 C 49.00	INTC 2My4 49.0 C	$0.0200	$0.0000	0.00%	0	369	$0.0000	$0.0000	04/25
INTC 240510 C 50.00	INTC 2My4 50.0 C	$0.0200	$0.0000	0.00%	0	539	$0.0000	$0.0000	05/01
INTC 240510 C 51.00	INTC 2My4 51.0 C	$0.0200	$0.0000	0.00%	0	88	$0.0000	$0.0000	04/19
INTC 240510 C 52.00	INTC 2My4 52.0 C	$0.0300	$0.0000	0.00%	0	254	$0.0000	$0.0000	04/23
INTC 240510 C 53.00	INTC 2My4 53.0 C	$0.0200	$0.0000	0.00%	0	263	$0.0000	$0.0000	04/18
INTC 240510 C 55.00	INTC 2My4 55.0 C	$0.0100	$0.0000	0.00%	0	83	$0.0000	$0.0000	04/22
INTC 240510 C 60.00	INTC 2My4 60.0 C	$0.0200	$0.0000	0.00%	0	137	$0.0000	$0.0000	04/25
INTC 240517 C 24.00	INTC May4 24.0 C	$7.0000	$0.0000	0.00%	0	6	$0.0000	$0.0000	05/01
INTC 240517 C 25.00	INTC May4 25.0 C	$5.6000	–$0.3500	–5.88%	14	173	$5.5500	$5.6000	05/02
INTC 240517 C 26.00	INTC May4 26.0 C	$4.5000	–$0.3500	–7.22%	9	17	$4.5000	$4.5000	05/02
INTC 240517 C 27.00	INTC May4 27.0 C	$3.7000	$0.0000	0.00%	0	49	$0.0000	$0.0000	05/01
INTC 240517 C 28.00	INTC May4 28.0 C	$2.3700	–$0.4000	–14.44%	14	225	$2.3700	$2.5100	05/02
INTC 240517 C 29.00	INTC May4 29.0 C	$1.6500	–$0.2500	–13.16%	104	127	$1.4400	$1.6800	05/02
INTC 240517 C 29.50	INTC May4 29.5 C	$1.2600	–$0.4500	–26.32%	206	132	$1.1800	$1.4500	05/02
INTC 240517 C 30.00	INTC May4 30.0 C	$0.9000	–$0.1000	–10.00%	708	2049	$0.8700	$1.1300	05/02
INTC 240517 C 30.50	INTC May4 30.5 C	$0.7200	$0.0100	1.41%	614	1443	$0.6500	$0.8300	05/02
INTC 240517 C 31.00	INTC May4 31.0 C	$0.5100	–$0.0200	–3.77%	1361	3088	$0.4500	$0.6200	05/02
INTC 240517 C 31.50	INTC May4 31.5 C	$0.3600	–$0.0300	–7.69%	990	6542	$0.3100	$0.4300	05/02
INTC 240517 C 32.00	INTC May4 32.0 C	$0.2400	–$0.0200	–7.69%	2114	6512	$0.2100	$0.3000	05/02
INTC 240517 C 32.50	INTC May4 32.5 C	$0.1600	–$0.0200	–11.11%	272	2505	$0.1400	$0.2000	05/02
INTC 240517 C 33.00	INTC May4 33.0 C	$0.1100	–$0.0100	–8.33%	997	5349	$0.1000	$0.1500	05/02
INTC 240517 C 33.50	INTC May4 33.5 C	$0.0800	–$0.0200	–20.00%	171	1124	$0.0700	$0.1000	05/02
INTC 240517 C 34.00	INTC May4 34.0 C	$0.0600	–$0.0100	–14.29%	293	2755	$0.0500	$0.0800	05/02
INTC 240517 C 34.50	INTC May4 34.5 C	$0.0500	$0.0000	0.00%	92	1484	$0.0400	$0.0700	05/02
INTC 240517 C 35.00	INTC May4 35.0 C	$0.0500	$0.0000	0.00%	646	10192	$0.0400	$0.0500	05/02
INTC 240517 C 35.50	INTC May4 35.5 C	$0.0400	–$0.0100	–20.00%	86	1313	$0.0400	$0.0400	05/02
INTC 240517 C 36.00	INTC May4 36.0 C	$0.0400	$0.0000	0.00%	83	15028	$0.0300	$0.0400	05/02
INTC 240517 C 36.50	INTC May4 36.5 C	$0.0300	–$0.0100	–25.00%	30	3311	$0.0300	$0.0300	05/02
INTC 240517 C 37.00	INTC May4 37.0 C	$0.0200	$0.0000	0.00%	146	14854	$0.0200	$0.0300	05/02
INTC 240517 C 37.50	INTC May4 37.5 C	$0.0200	$0.0000	0.00%	1	867	$0.0200	$0.0200	05/02
INTC 240517 C 38.00	INTC May4 38.0 C	$0.0200	$0.0000	0.00%	39	18208	$0.0200	$0.0300	05/02
INTC 240517 C 38.50	INTC May4 38.5 C	$0.0200	$0.0000	0.00%	11	296	$0.0200	$0.0200	05/02
INTC 240517 C 39.00	INTC May4 39.0 C	$0.0200	$0.0000	0.00%	7	20655	$0.0100	$0.0200	05/02
INTC 240517 C 39.50	INTC May4 39.5 C	$0.0200	$0.0000	0.00%	0	736	$0.0000	$0.0000	05/01
INTC 240517 C 40.00	INTC May4 40.0 C	$0.0100	–$0.0100	–50.00%	938	47547	$0.0100	$0.0200	05/02
INTC 240517 C 40.50	INTC May4 40.5 C	$0.0200	$0.0000	0.00%	0	1664	$0.0000	$0.0000	05/01
INTC 240517 C 41.00	INTC May4 41.0 C	$0.0100	–$0.0100	–50.00%	16	5483	$0.0100	$0.0200	05/02
INTC 240517 C 42.00	INTC May4 42.0 C	$0.0100	–$0.0100	–50.00%	33	11613	$0.0100	$0.0200	05/02
INTC 240517 C 43.00	INTC May4 43.0 C	$0.0100	–$0.0100	–50.00%	28	5768	$0.0100	$0.0500	05/02
INTC 240517 C 44.00	INTC May4 44.0 C	$0.0100	$0.0000	0.00%	124	23067	$0.0100	$0.0200	05/02
INTC 240517 C 45.00	INTC May4 45.0 C	$0.0100	$0.0000	0.00%	8	18188	$0.0100	$0.0200	05/02
INTC 240517 C 46.00	INTC May4 46.0 C	$0.0100	$0.0000	0.00%	14	10968	$0.0100	$0.0200	05/02
INTC 240517 C 47.00	INTC May4 47.0 C	$0.0200	$0.0000	0.00%	22	22472	$0.0100	$0.0200	05/02
INTC 240517 C 48.00	INTC May4 48.0 C	$0.0100	$0.0000	0.00%	0	7002	$0.0000	$0.0000	05/01
INTC 240517 C 49.00	INTC May4 49.0 C	$0.0300	$0.0000	0.00%	0	3705	$0.0000	$0.0000	04/30
INTC 240517 C 50.00	INTC May4 50.0 C	$0.0100	$0.0000	0.00%	0	26720	$0.0000	$0.0000	05/01
INTC 240517 C 55.00	INTC May4 55.0 C	$0.0300	$0.0000	0.00%	0	5101	$0.0000	$0.0000	05/01
INTC 240517 C 60.00	INTC May4 60.0 C	$0.0100	$0.0000	0.00%	0	11570	$0.0000	$0.0000	05/01
INTC 240517 C 65.00	INTC May4 65.0 C	$0.0100	$0.0000	0.00%	0	2887	$0.0000	$0.0000	04/29
INTC 240517 C 70.00	INTC May4 70.0 C	$0.0100	$0.0000	0.00%	5	14976	$0.0100	$0.0100	05/02
INTC 240524 C 25.00	INTC 4My4 25.0 C	$11.0500	$0.0000	0.00%	0	2	$0.0000	$0.0000	04/12
INTC 240524 C 26.00	INTC 4My4 26.0 C	$4.4000	–$0.1500	–3.30%	9	18	$4.4000	$4.4500	05/02
INTC 240524 C 27.00	INTC 4My4 27.0 C	$3.4000	$0.0000	0.00%	2	20	$3.4000	$3.6000	05/02
INTC 240524 C 28.00	INTC 4My4 28.0 C	$2.6300	$0.0400	1.54%	11	66	$2.5200	$2.6300	05/02
INTC 240524 C 29.00	INTC 4My4 29.0 C	$1.8500	–$0.3600	–16.29%	12	53	$1.6900	$1.8500	05/02
INTC 240524 C 30.00	INTC 4My4 30.0 C	$1.2000	$0.0000	0.00%	1674	678	$1.0800	$1.2500	05/02
INTC 240524 C 31.00	INTC 4My4 31.0 C	$0.6500	–$0.1000	–13.33%	351	1139	$0.6500	$0.7900	05/02
INTC 240524 C 32.00	INTC 4My4 32.0 C	$0.4000	–$0.0100	–2.44%	415	3011	$0.3600	$0.4800	05/02
INTC 240524 C 33.00	INTC 4My4 33.0 C	$0.2100	–$0.0500	–19.23%	194	1525	$0.2000	$0.2600	05/02
INTC 240524 C 34.00	INTC 4My4 34.0 C	$0.1100	–$0.0200	–15.38%	340	1179	$0.1100	$0.1500	05/02
INTC 240524 C 35.00	INTC 4My4 35.0 C	$0.0800	–$0.0100	–11.11%	773	3351	$0.0700	$0.0900	05/02
INTC 240524 C 36.00	INTC 4My4 36.0 C	$0.0600	–$0.0100	–14.29%	63	1032	$0.0500	$0.0600	05/02
INTC 240524 C 37.00	INTC 4My4 37.0 C	$0.0400	–$0.0100	–20.00%	134	1517	$0.0400	$0.0400	05/02
INTC 240524 C 38.00	INTC 4My4 38.0 C	$0.0300	–$0.0100	–25.00%	13	803	$0.0300	$0.0300	05/02
INTC 240524 C 39.00	INTC 4My4 39.0 C	$0.0300	$0.0100	50.00%	1	555	$0.0300	$0.0300	05/02
INTC 240524 C 40.00	INTC 4My4 40.0 C	$0.0200	$0.0000	0.00%	68	1246	$0.0200	$0.0300	05/02
INTC 240524 C 41.00	INTC 4My4 41.0 C	$0.0300	$0.0100	50.00%	16	428	$0.0300	$0.0300	05/02
INTC 240524 C 42.00	INTC 4My4 42.0 C	$0.0200	$0.0100	100.00%	13	374	$0.0100	$0.0200	05/02
INTC 240524 C 43.00	INTC 4My4 43.0 C	$0.0200	$0.0000	0.00%	1	162	$0.0200	$0.0200	05/02
INTC 240524 C 44.00	INTC 4My4 44.0 C	$0.0200	$0.0000	0.00%	0	552	$0.0000	$0.0000	04/29
INTC 240524 C 45.00	INTC 4My4 45.0 C	$0.0100	–$0.0100	–50.00%	116	630	$0.0100	$0.0100	05/02
INTC 240524 C 46.00	INTC 4My4 46.0 C	$0.0200	$0.0000	0.00%	0	59	$0.0000	$0.0000	04/26
INTC 240524 C 47.00	INTC 4My4 47.0 C	$0.0100	$0.0000	0.00%	0	341	$0.0000	$0.0000	04/29
INTC 240524 C 48.00	INTC 4My4 48.0 C	$0.0500	$0.0000	0.00%	0	456	$0.0000	$0.0000	04/25
INTC 240524 C 49.00	INTC 4My4 49.0 C	$0.0500	$0.0000	0.00%	0	25	$0.0000	$0.0000	04/24
INTC 240524 C 50.00	INTC 4My4 50.0 C	$0.0200	$0.0100	100.00%	4	413	$0.0200	$0.0200	05/02
INTC 240524 C 51.00	INTC 4My4 51.0 C	$0.0400	$0.0000	0.00%	0	14	$0.0000	$0.0000	04/25
INTC 240524 C 52.00	INTC 4My4 52.0 C	$0.0100	$0.0000	0.00%	0	12	$0.0000	$0.0000	04/29
INTC 240524 C 53.00	INTC 4My4 53.0 C	$0.0300	$0.0000	0.00%	0	102	$0.0000	$0.0000	04/23
INTC 240524 C 55.00	INTC 4My4 55.0 C	$0.0200	$0.0000	0.00%	0	623	$0.0000	$0.0000	04/23
INTC 240524 C 60.00	INTC 4My4 60.0 C	$0.0100	$0.0000	0.00%	0	50	$0.0000	$0.0000	04/17
INTC 240531 C 25.00	INTC 5My4 25.0 C	$5.3700	–$1.1400	–17.51%	1	16	$5.3700	$5.3700	05/02
INTC 240531 C 26.00	INTC 5My4 26.0 C	$4.5000	$0.0000	0.00%	0	8	$0.0000	$0.0000	05/01
INTC 240531 C 27.00	INTC 5My4 27.0 C	$3.6000	–$0.2900	–7.46%	2	142	$3.5000	$3.6000	05/02
INTC 240531 C 28.00	INTC 5My4 28.0 C	$2.6000	–$0.0800	–2.99%	19	44	$2.5800	$2.8400	05/02
INTC 240531 C 29.00	INTC 5My4 29.0 C	$1.9400	–$0.2600	–11.82%	2	27	$1.8500	$1.9400	05/02
INTC 240531 C 30.00	INTC 5My4 30.0 C	$1.2500	–$0.0500	–3.85%	360	840	$1.2300	$1.5600	05/02
INTC 240531 C 31.00	INTC 5My4 31.0 C	$0.8400	–$0.0200	–2.33%	425	964	$0.7800	$0.9300	05/02
INTC 240531 C 32.00	INTC 5My4 32.0 C	$0.5200	$0.0100	1.96%	2732	8304	$0.4600	$0.6000	05/02
INTC 240531 C 33.00	INTC 5My4 33.0 C	$0.3100	$0.0000	0.00%	395	1195	$0.2700	$0.3600	05/02
INTC 240531 C 34.00	INTC 5My4 34.0 C	$0.1800	–$0.0100	–5.26%	1267	1349	$0.1600	$0.2100	05/02
INTC 240531 C 35.00	INTC 5My4 35.0 C	$0.1100	–$0.0100	–8.33%	2032	4438	$0.1000	$0.1300	05/02
INTC 240531 C 36.00	INTC 5My4 36.0 C	$0.0700	–$0.0100	–12.50%	78	2089	$0.0700	$0.0900	05/02
INTC 240531 C 37.00	INTC 5My4 37.0 C	$0.0500	–$0.0100	–16.67%	82	1338	$0.0500	$0.0600	05/02
INTC 240531 C 38.00	INTC 5My4 38.0 C	$0.0400	$0.0000	0.00%	35	287	$0.0300	$0.0500	05/02
INTC 240531 C 39.00	INTC 5My4 39.0 C	$0.0300	$0.0000	0.00%	2	1490	$0.0300	$0.0300	05/02
INTC 240531 C 40.00	INTC 5My4 40.0 C	$0.0200	–$0.0100	–33.33%	46	1184	$0.0200	$0.0300	05/02
INTC 240531 C 41.00	INTC 5My4 41.0 C	$0.0300	$0.0000	0.00%	3	178	$0.0300	$0.0300	05/02
INTC 240531 C 42.00	INTC 5My4 42.0 C	$0.0300	$0.0100	50.00%	5	566	$0.0300	$0.0300	05/02
INTC 240531 C 43.00	INTC 5My4 43.0 C	$0.0200	$0.0000	0.00%	0	377	$0.0000	$0.0000	05/01
INTC 240531 C 44.00	INTC 5My4 44.0 C	$0.0100	$0.0000	0.00%	0	370	$0.0000	$0.0000	05/01
INTC 240531 C 45.00	INTC 5My4 45.0 C	$0.0100	–$0.0100	–50.00%	9	136	$0.0100	$0.0200	05/02
INTC 240531 C 46.00	INTC 5My4 46.0 C	$0.0700	$0.0000	0.00%	0	10	$0.0000	$0.0000	04/23
INTC 240531 C 47.00	INTC 5My4 47.0 C	$0.0100	$0.0000	0.00%	0	257	$0.0000	$0.0000	04/29
INTC 240531 C 50.00	INTC 5My4 50.0 C	$0.0900	$0.0000	0.00%	0	19	$0.0000	$0.0000	04/26
INTC 240531 C 55.00	INTC 5My4 55.0 C	$0.0100	$0.0000	0.00%	0	151	$0.0000	$0.0000	04/26

05/02/2024 09:58 PM EDT. — Disclaimer

Glossary