Options Chain for INTEL CORP COM (INTC) - $22.05 as of 1/22/2025 8:54:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.75 | 9.85 | 8.95 | 0.00 | 0.00% | 0 | 8 | 3.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 7.70 | 7.90 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 14.50 | 7.25 | 7.40 | % | 0 | 0 | 2.77 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 15.00 | 6.75 | 6.85 | 6.45 | 0.00 | 0.00% | 0 | 270 | 1.27 | 0.99 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 15.50 | 6.25 | 6.40 | 6.52 | 0.00 | 0.00% | 0 | 66 | 0.91 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.00 | 5.75 | 5.90 | 3.72 | 0.00 | 0.00% | 0 | 28 | 0.83 | 0.97 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 16.50 | 5.30 | 6.05 | 5.70 | 0.00 | 0.00% | 0 | 38 | 0.85 | 0.96 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.00 | 4.80 | 5.65 | 4.91 | 0.00 | 0.00% | 0 | 107 | 1.03 | 0.95 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 4.35 | 4.45 | 4.57 | 0.00 | 0.00% | 0 | 730 | 0.91 | 0.93 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 2.98 | 4.00 | 3.99 | 0.00 | 0.00% | 0 | 693 | 0.91 | 0.90 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.50 | 3.45 | 3.55 | 3.80 | 0.00 | 0.00% | 0 | 256 | 0.89 | 0.88 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 3.05 | 3.10 | 3.07 | 0.00 | 0.00% | 0 | 2,381 | 0.88 | 0.84 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.50 | 2.65 | 2.92 | 2.82 | 0.00 | 0.00% | 0 | 1,570 | 0.92 | 0.80 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 2.30 | 2.47 | 2.31 | 0.00 | 0.00% | 0 | 7,864 | 0.87 | 0.75 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.50 | 1.96 | 2.00 | 1.99 | 0.00 | 0.00% | 0 | 7,949 | 0.87 | 0.69 | 0.11 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 1.66 | 1.71 | 1.68 | 0.00 | 0.00% | 0 | 6,146 | 0.88 | 0.63 | 0.12 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.50 | 1.40 | 1.45 | 1.41 | 0.00 | 0.00% | 0 | 5,421 | 0.88 | 0.57 | 0.13 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 1.17 | 1.20 | 1.19 | 0.00 | 0.00% | 0 | 6,028 | 0.88 | 0.50 | 0.13 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 0.97 | 1.00 | 0.97 | 0.00 | 0.00% | 0 | 7,715 | 0.89 | 0.44 | 0.13 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 0.79 | 0.82 | 0.81 | 0.00 | 0.00% | 0 | 6,399 | 0.89 | 0.39 | 0.12 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.50 | 0.65 | 0.68 | 0.67 | 0.00 | 0.00% | 0 | 2,672 | 0.89 | 0.33 | 0.11 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 0.53 | 0.55 | 0.53 | 0.00 | 0.00% | 0 | 5,022 | 0.90 | 0.29 | 0.11 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.50 | 0.43 | 0.44 | 0.46 | 0.00 | 0.00% | 0 | 1,849 | 0.91 | 0.24 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 0.35 | 0.36 | 0.36 | 0.00 | 0.00% | 0 | 5,825 | 0.92 | 0.21 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.50 | 0.28 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 2,701 | 0.93 | 0.18 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 0.23 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 2,803 | 0.94 | 0.15 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.50 | 0.19 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 526 | 0.96 | 0.13 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 0.15 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 1,019 | 0.96 | 0.11 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.50 | % | 0 | 0 | 0.97 | 0.09 | 0.05 | -0.03 | 1/21/2025 3:59:53 PM EST | |||||
| 28.00 | 0.11 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 2,313 | 1.00 | 0.07 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.50 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 31 | 1.01 | 0.06 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 640 | 1.03 | 0.05 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 2,125 | 1.07 | 0.04 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.24 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 0.02 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 140 | 1.16 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 209 | 1.39 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 122 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1,055 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 111 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.07 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 27 | 1.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 148 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 222 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,441 | 1.03 | -0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 910 | 0.98 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.00 | 0.02 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 2,984 | 1.01 | -0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.50 | 0.02 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 2,838 | 0.93 | -0.04 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.00 | 0.06 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 1,615 | 0.98 | -0.05 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 0.08 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 1,989 | 0.89 | -0.07 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 0.12 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 3,765 | 0.88 | -0.10 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.50 | 0.18 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 3,178 | 0.87 | -0.12 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 0.25 | 0.26 | 0.26 | 0.00 | 0.00% | 0 | 4,791 | 0.86 | -0.16 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.50 | 0.37 | 0.38 | 0.37 | 0.00 | 0.00% | 0 | 3,064 | 0.86 | -0.20 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 0.50 | 0.51 | 0.50 | 0.00 | 0.00% | 0 | 5,934 | 0.87 | -0.25 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.50 | 0.66 | 0.69 | 0.67 | 0.00 | 0.00% | 0 | 7,794 | 0.87 | -0.31 | 0.11 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 0.86 | 0.89 | 0.86 | 0.00 | 0.00% | 0 | 2,676 | 0.88 | -0.37 | 0.12 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.50 | 1.07 | 1.14 | 1.05 | 0.00 | 0.00% | 0 | 1,239 | 0.88 | -0.43 | 0.13 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 1.35 | 1.39 | 1.36 | 0.00 | 0.00% | 0 | 4,165 | 0.88 | -0.50 | 0.13 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 1.65 | 1.69 | 1.61 | 0.00 | 0.00% | 0 | 955 | 0.89 | -0.56 | 0.13 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 1.90 | 2.07 | 1.86 | 0.00 | 0.00% | 0 | 257 | 0.87 | -0.61 | 0.12 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.50 | 2.31 | 2.37 | 2.26 | 0.00 | 0.00% | 0 | 170 | 0.89 | -0.67 | 0.11 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 2.65 | 2.75 | 2.55 | 0.00 | 0.00% | 0 | 219 | 0.87 | -0.71 | 0.11 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.50 | 3.00 | 3.15 | 2.86 | 0.00 | 0.00% | 0 | 450 | 0.88 | -0.76 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 3.50 | 3.60 | 3.47 | 0.00 | 0.00% | 0 | 544 | 0.92 | -0.79 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.50 | 2.84 | 4.50 | 5.85 | 0.00 | 0.00% | 0 | 100 | 0.87 | -0.82 | 0.08 | -0.05 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 3.90 | 4.90 | 4.29 | 0.00 | 0.00% | 0 | 133 | 0.87 | -0.85 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.50 | 4.05 | 4.95 | % | 0 | 0 | 0.51 | -0.87 | 0.06 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 27.00 | 4.30 | 6.00 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.89 | 0.05 | -0.03 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 27.50 | 5.70 | 5.95 | % | 0 | 0 | 1.14 | -0.91 | 0.05 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 28.00 | 6.20 | 6.45 | 6.90 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.93 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 28.50 | 6.65 | 6.95 | % | 0 | 0 | 1.75 | -0.94 | 0.04 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 29.00 | 7.05 | 7.95 | 8.50 | 0.00 | 0.00% | 0 | 1 | 1.39 | -0.95 | 0.03 | -0.02 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 7.85 | 8.75 | 8.55 | 0.00 | 0.00% | 0 | 26 | 2.47 | -0.96 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 9.00 | 10.20 | 9.13 | 0.00 | 0.00% | 0 | 101 | 2.68 | -0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 10.00 | 11.15 | 10.16 | 0.00 | 0.00% | 0 | 100 | 2.33 | -0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 10.20 | 11.45 | 11.15 | 0.00 | 0.00% | 0 | 200 | 1.54 | -0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 12.05 | 12.95 | 13.90 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 13.15 | 13.30 | 13.02 | 0.00 | 0.00% | 0 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 14.15 | 14.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 37.00 | 14.95 | 15.30 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 38.00 | 16.15 | 16.30 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 39.00 | 17.15 | 17.30 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 18.15 | 18.30 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |