Options Chain for INTEL CORP COM (INTC) - $21.00 as of 5/8/2025 8:27:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.10 | 11.35 | 11.40 | +1.04 | +10.04% | 1 | 31 | 0.57 | 0.98 | 0.01 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 11.00 | 10.20 | 10.60 | 11.90 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.97 | 0.01 | 0.00 | 3/31/2025 | 5/8/2025 3:29:02 PM EST |
| 12.00 | 9.30 | 9.55 | 7.55 | 0.00 | 0.00% | 0 | 28 | 0.56 | 0.95 | 0.01 | 0.00 | 4/16/2025 | 5/8/2025 3:29:02 PM EST |
| 13.00 | 8.45 | 8.60 | 7.70 | 0.00 | 0.00% | 0 | 118 | 0.54 | 0.94 | 0.02 | 0.00 | 5/7/2025 | 5/8/2025 3:29:02 PM EST |
| 14.00 | 7.55 | 8.45 | 6.80 | 0.00 | 0.00% | 0 | 134 | 0.48 | 0.91 | 0.02 | -0.01 | 5/7/2025 | 5/8/2025 3:29:02 PM EST |
| 15.00 | 6.75 | 6.85 | 6.00 | 0.00 | 0.00% | 0 | 117 | 0.52 | 0.89 | 0.03 | -0.01 | 5/7/2025 | 5/8/2025 3:29:02 PM EST |
| 16.00 | 5.95 | 6.05 | 5.80 | 0.00 | 0.00% | 0 | 180 | 0.53 | 0.85 | 0.03 | -0.01 | 4/29/2025 | 5/8/2025 3:29:02 PM EST |
| 17.00 | 5.25 | 5.30 | 4.58 | 0.00 | 0.00% | 0 | 185 | 0.49 | 0.81 | 0.04 | -0.01 | 5/7/2025 | 5/8/2025 3:29:02 PM EST |
| 18.00 | 4.55 | 4.65 | 4.65 | +0.64 | +15.96% | 51 | 411 | 0.49 | 0.77 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 19.00 | 3.90 | 4.00 | 4.05 | +0.71 | +21.26% | 20 | 485 | 0.49 | 0.72 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 20.00 | 3.35 | 3.40 | 3.40 | +0.63 | +22.75% | 58 | 1,740 | 0.48 | 0.66 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 21.00 | 2.65 | 2.89 | 2.93 | +0.60 | +25.76% | 121 | 729 | 0.48 | 0.60 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 22.00 | 2.38 | 2.44 | 2.45 | +0.52 | +26.95% | 35 | 1,762 | 0.48 | 0.54 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 23.00 | 1.98 | 2.03 | 2.04 | +0.46 | +29.12% | 672 | 8,677 | 0.46 | 0.48 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 24.00 | 1.63 | 1.69 | 1.74 | +0.42 | +31.82% | 618 | 2,981 | 0.46 | 0.43 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 25.00 | 1.35 | 1.41 | 1.44 | +0.34 | +30.91% | 443 | 7,551 | 0.46 | 0.37 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 26.00 | 1.10 | 1.16 | 1.12 | +0.24 | +27.28% | 88 | 2,242 | 0.45 | 0.32 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 27.00 | 0.89 | 1.04 | 1.05 | +0.30 | +40.00% | 72 | 4,442 | 0.45 | 0.28 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 28.00 | 0.73 | 0.79 | 0.78 | +0.16 | +25.81% | 15 | 1,303 | 0.45 | 0.24 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 29.00 | 0.59 | 0.66 | 0.61 | +0.12 | +24.49% | 42 | 1,205 | 0.47 | 0.21 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 30.00 | 0.50 | 0.55 | 0.54 | +0.13 | +31.71% | 90 | 1,802 | 0.45 | 0.18 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 31.00 | 0.41 | 0.45 | 0.43 | -0.01 | -2.28% | 1 | 199 | 0.46 | 0.16 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 32.00 | 0.34 | 0.39 | 0.37 | +0.08 | +27.59% | 15 | 587 | 0.46 | 0.14 | 0.03 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 33.00 | 0.29 | 0.32 | 0.32 | +0.02 | +6.67% | 19 | 240 | 0.46 | 0.13 | 0.03 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 34.00 | 0.24 | 0.28 | 0.26 | +0.21 | +420.00% | 20 | 337 | 0.47 | 0.12 | 0.03 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 35.00 | 0.20 | 0.24 | 0.23 | +0.03 | +15.00% | 12 | 488 | 0.47 | 0.11 | 0.03 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 36.00 | 0.17 | 0.21 | 0.19 | +0.03 | +18.75% | 11 | 843 | 0.48 | 0.10 | 0.02 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.01 | 0.37 | 0.12 | 0.00 | 0.00% | 0 | 408 | 0.60 | -0.02 | 0.01 | 0.00 | 5/7/2025 | 5/8/2025 3:29:02 PM EST |
| 11.00 | 0.01 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 530 | 0.66 | -0.03 | 0.01 | 0.00 | 5/7/2025 | 5/8/2025 3:29:02 PM EST |
| 12.00 | 0.07 | 0.64 | 0.20 | -0.03 | -13.05% | 2 | 353 | 0.50 | -0.05 | 0.01 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 13.00 | 0.22 | 0.27 | 0.23 | -0.09 | -28.13% | 5 | 287 | 0.56 | -0.06 | 0.02 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 14.00 | 0.32 | 0.38 | 0.35 | -0.07 | -16.67% | 152 | 662 | 0.54 | -0.09 | 0.02 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 15.00 | 0.26 | 0.56 | 0.49 | -0.16 | -24.62% | 16 | 1,986 | 0.53 | -0.11 | 0.03 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 16.00 | 0.66 | 0.74 | 0.67 | -0.22 | -24.72% | 61 | 3,267 | 0.52 | -0.15 | 0.03 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 17.00 | 0.78 | 1.15 | 0.93 | -0.27 | -22.50% | 55 | 2,394 | 0.51 | -0.19 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 18.00 | 1.19 | 1.24 | 1.16 | -0.38 | -24.68% | 59 | 14,346 | 0.50 | -0.23 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 19.00 | 1.55 | 1.59 | 1.50 | -0.44 | -22.68% | 839 | 1,456 | 0.49 | -0.28 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 20.00 | 1.95 | 2.16 | 1.89 | -0.54 | -22.23% | 1,560 | 7,305 | 0.49 | -0.34 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 21.00 | 2.42 | 2.48 | 2.39 | -0.60 | -20.07% | 771 | 2,755 | 0.48 | -0.40 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 22.00 | 2.96 | 3.05 | 2.98 | -0.52 | -14.86% | 274 | 1,378 | 0.47 | -0.46 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 23.00 | 3.55 | 3.65 | 3.60 | -0.58 | -13.88% | 7 | 5,715 | 0.47 | -0.52 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 24.00 | 4.20 | 4.30 | 4.55 | 0.00 | 0.00% | 0 | 805 | 0.46 | -0.57 | 0.06 | -0.01 | 5/2/2025 | 5/8/2025 3:29:02 PM EST |
| 25.00 | 4.90 | 5.00 | 4.85 | -0.95 | -16.38% | 2 | 1,753 | 0.46 | -0.63 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 26.00 | 5.65 | 5.75 | 6.50 | 0.00 | 0.00% | 0 | 3,040 | 0.49 | -0.68 | 0.06 | -0.01 | 5/7/2025 | 5/8/2025 3:29:02 PM EST |
| 27.00 | 6.25 | 6.80 | 7.00 | 0.00 | 0.00% | 0 | 267 | 0.48 | -0.72 | 0.05 | -0.01 | 4/29/2025 | 5/8/2025 3:29:02 PM EST |
| 28.00 | 7.30 | 7.75 | 7.50 | 0.00 | 0.00% | 0 | 613 | 0.47 | -0.76 | 0.05 | -0.01 | 4/24/2025 | 5/8/2025 3:29:02 PM EST |
| 29.00 | 7.45 | 8.35 | 9.00 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.79 | 0.04 | -0.01 | 5/1/2025 | 5/8/2025 3:29:02 PM EST |
| 30.00 | 8.90 | 9.25 | 9.55 | 0.00 | 0.00% | 0 | 93 | 0.46 | -0.82 | 0.04 | -0.01 | 5/2/2025 | 5/8/2025 3:29:02 PM EST |
| 31.00 | 10.05 | 10.70 | 11.00 | 0.00 | 0.00% | 0 | 239 | 0.50 | -0.84 | 0.04 | -0.01 | 5/1/2025 | 5/8/2025 3:29:02 PM EST |
| 32.00 | 10.40 | 11.70 | 11.70 | 0.00 | 0.00% | 0 | 610 | 0.46 | -0.86 | 0.03 | -0.01 | 5/1/2025 | 5/8/2025 3:29:02 PM EST |
| 33.00 | 11.50 | 12.55 | % | 0 | 0 | 0.56 | -0.87 | 0.03 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 34.00 | 12.90 | 13.15 | 14.10 | 0.00 | 0.00% | 0 | 231 | 0.55 | -0.88 | 0.03 | 0.00 | 5/6/2025 | 5/8/2025 3:29:02 PM EST |
| 35.00 | 13.40 | 14.60 | 12.85 | 0.00 | 0.00% | 0 | 259 | 0.55 | -0.89 | 0.03 | 0.00 | 4/3/2025 | 5/8/2025 3:29:02 PM EST |
| 36.00 | 14.75 | 15.05 | 16.70 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.90 | 0.02 | 0.00 | 4/9/2025 | 5/8/2025 3:29:02 PM EST |