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 | 8.90 | 8.96 | 0.00 | 0.00% | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 7.75 | 7.90 | % | 0 | 0 | 1.37 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 15.00 | 6.80 | 6.90 | 7.05 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.50 | 6.25 | 6.40 | 5.98 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.97 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 16.00 | 5.80 | 6.25 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.96 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 16.50 | 5.35 | 5.45 | 5.70 | 0.00 | 0.00% | 0 | 46 | 0.81 | 0.95 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.00 | 4.85 | 4.95 | 4.59 | 0.00 | 0.00% | 0 | 75 | 0.85 | 0.93 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 4.40 | 4.50 | 4.60 | 0.00 | 0.00% | 0 | 33 | 0.75 | 0.91 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 3.95 | 4.05 | 4.20 | 0.00 | 0.00% | 0 | 722 | 0.75 | 0.89 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.50 | 3.00 | 3.70 | 3.89 | 0.00 | 0.00% | 0 | 163 | 0.77 | 0.86 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 3.05 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 4,914 | 0.75 | 0.83 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.50 | 2.76 | 2.82 | 2.96 | 0.00 | 0.00% | 0 | 471 | 0.74 | 0.79 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 2.21 | 2.67 | 2.46 | 0.00 | 0.00% | 0 | 1,843 | 0.74 | 0.74 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.50 | 2.09 | 2.14 | 2.27 | 0.00 | 0.00% | 0 | 1,700 | 0.74 | 0.69 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 1.80 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 2,909 | 0.74 | 0.63 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.50 | 1.53 | 1.58 | 1.54 | 0.00 | 0.00% | 0 | 1,387 | 0.75 | 0.57 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 1.29 | 1.37 | 1.32 | 0.00 | 0.00% | 0 | 1,926 | 0.75 | 0.51 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 1.08 | 1.14 | 1.10 | 0.00 | 0.00% | 0 | 1,073 | 0.75 | 0.45 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 0.90 | 0.95 | 0.94 | 0.00 | 0.00% | 0 | 2,124 | 0.75 | 0.40 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.50 | 0.75 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 901 | 0.76 | 0.35 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 0.60 | 0.72 | 0.66 | 0.00 | 0.00% | 0 | 1,534 | 0.77 | 0.31 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.50 | 0.52 | 0.55 | 0.58 | 0.00 | 0.00% | 0 | 415 | 0.76 | 0.27 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 0.43 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1,531 | 0.76 | 0.23 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.50 | 0.35 | 0.38 | 0.40 | 0.00 | 0.00% | 0 | 1,234 | 0.77 | 0.20 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 0.29 | 0.32 | 0.33 | 0.00 | 0.00% | 0 | 786 | 0.78 | 0.17 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.50 | 0.24 | 0.27 | 0.29 | 0.00 | 0.00% | 0 | 247 | 0.79 | 0.14 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 0.20 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 520 | 0.80 | 0.12 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 0.14 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 373 | 0.81 | 0.09 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 0.09 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 70 | 0.83 | 0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 0.07 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 1,533 | 0.85 | 0.04 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 0.03 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 0.02 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 26 | 0.87 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.12 | 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 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,105 | 0.92 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.50 | 0.01 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 149 | 0.90 | -0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 668 | 0.87 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.50 | 0.04 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 376 | 0.84 | -0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.00 | 0.09 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 536 | 0.77 | -0.07 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 0.13 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 1,101 | 0.76 | -0.09 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 0.18 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 1,010 | 0.75 | -0.11 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.50 | 0.25 | 0.27 | 0.23 | 0.00 | 0.00% | 0 | 902 | 0.75 | -0.14 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 0.34 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 1,393 | 0.74 | -0.17 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.50 | 0.41 | 0.48 | 0.44 | 0.00 | 0.00% | 0 | 832 | 0.74 | -0.21 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 0.60 | 0.63 | 0.60 | 0.00 | 0.00% | 0 | 1,106 | 0.74 | -0.26 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.50 | 0.77 | 0.81 | 0.78 | 0.00 | 0.00% | 0 | 828 | 0.74 | -0.31 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 0.97 | 1.01 | 1.00 | 0.00 | 0.00% | 0 | 2,154 | 0.74 | -0.37 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.50 | 0.81 | 1.25 | 1.16 | 0.00 | 0.00% | 0 | 216 | 0.74 | -0.43 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 1.43 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 178 | 0.75 | -0.49 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 1.76 | 1.80 | 1.78 | 0.00 | 0.00% | 0 | 72 | 0.74 | -0.55 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 2.08 | 2.30 | 2.10 | 0.00 | 0.00% | 0 | 6,479 | 0.75 | -0.60 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.50 | 2.42 | 2.49 | 2.20 | 0.00 | 0.00% | 0 | 35 | 0.75 | -0.65 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 2.65 | 3.05 | 2.74 | 0.00 | 0.00% | 0 | 68 | 0.70 | -0.69 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.50 | 3.15 | 3.25 | 3.10 | 0.00 | 0.00% | 0 | 51 | 0.75 | -0.73 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 3.20 | 3.80 | 3.45 | 0.00 | 0.00% | 0 | 61 | 0.71 | -0.77 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.50 | 4.00 | 4.10 | 4.67 | 0.00 | 0.00% | 0 | 14 | 0.77 | -0.80 | 0.08 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 3.55 | 4.55 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.83 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.50 | 4.05 | 5.00 | % | 0 | 0 | 0.95 | -0.86 | 0.06 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 27.00 | 5.35 | 5.45 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.88 | 0.06 | -0.02 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 6.25 | 6.45 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.91 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 7.20 | 7.40 | % | 0 | 0 | 0.91 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 8.15 | 8.40 | % | 0 | 0 | 0.99 | -0.96 | 0.03 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 31.00 | 8.95 | 9.35 | 8.90 | 0.00 | 0.00% | 0 | 2 | 1.71 | -0.97 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 9.35 | 11.10 | % | 0 | 0 | 1.33 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 13.15 | 13.30 | % | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 18.10 | 18.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |