March 15, 2024 INTC (INTEL CORP) 42.7 0.0 Ca Last Vo Open Net Bid Ask lls Sale 1 Int Maturity P Last Strike ut Sale Vo Open Net Bid Ask 1 Int +0.14 4.17 3.95 4.3 36 631 5 24 May 41.00 83 1.97 -0.09 2.04 2.07 3387 4 +0.12 3.6 3.4 3.5 5 29 2.98 -0.03 2.97 2.99 -0.00 2.55 2.54 2.57 5 22 25 10 2853 24 May 42.00 71 2.42 -0.09 2.49 2.52 5965 2 3320 24 May 43.00 68 2.93 -0.095 2.99 3.05 8080 0 23 27 11079 24 May 44.00 3.45 -0.125 3.55 3.65 56 4475 24 Jun 4.8 +0.2 4.55 4.65 5 2003 2.4 -0.07 2.44 2.46 23 6336 41.00 4.16 +0.08 5 24 Jun 4.0 4.1 20 8924 2.87 -0.06 2.89 2.92 67 10803 42.00 3.65 +0.05 3.5 3.6 29 22 24 Jun 3797 3.36 -0.09 34 3.4 3.5 30 3302 43.00 3.23 +0.08 3.1 3.15 14 2876 24 Jun 44.00 3.91 -0.09 3.95 4.05 50 50 6052 March 22, 2024 INTC (INTEL CORP) 42.48 0.0 Call Las As Net Bid Vol t k Open Int Maturity Strike Put Las t Vo Open Net Bid Ask 1 Int -0.12 3.6 3.7 3.6 16 798 5 5 5 24 May 41.00 1.8 14 1.85 -0.11 1.91 4373 7 8 3526 3.1 -0.02 5 3.1 3.2 196 3111 24 May 42.00 -0.05 2.3 2.36 5 2.6 -0.04 2.6 2.6 3 7 640 3440 24 May 43.00 2.8 2.85 -0.08 22 23 2.36 47 2.88 1X IN 64 6475 8 8555 2.2 -0.08 2.2 2.2 1 4 222 11553 24 May 44.00 3.45 -0.07 5 14 3.4 3.45 4506 5 4.3 +0.02 5 4.2 4.3 5 41 2020 24 Jun 41.00 2.35 +0.01 2.2 8 2.31 75 6413 3.7 -0.05 3.7 3.8 129 8965 24 Jun 42.00 -0.02 2.7 2.78 2.77 5 4 555 15 10840 25 25 3.2 -0.02 3.2 3.3 5 5 158 2 4046 24 Jun 43.00 3.3 33 -0.02 3.2 3.3 39 3795 5 2.8 -0.03 2.7 2.8 9 3 24 Jun 36 2707 3.9 44.00 +0.02 5 3.8 3.85 2 6175