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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 9.90 | 11.85 | 11.05 | 0.00 | 0.00% | 0 | 66 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 12.00 | 8.95 | 10.80 | 7.65 | 0.00 | 0.00% | 0 | 67 | 1.16 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 13.00 | 8.75 | 8.95 | 8.50 | 0.00 | 0.00% | 0 | 23 | 1.12 | 0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 7.80 | 7.95 | 8.17 | 0.00 | 0.00% | 0 | 115 | 0.79 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 6.85 | 6.95 | 7.10 | 0.00 | 0.00% | 0 | 269 | 0.84 | 0.96 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.50 | 6.35 | 6.50 | % | 0 | 0 | 0.69 | 0.95 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 16.00 | 5.90 | 6.00 | 6.37 | 0.00 | 0.00% | 0 | 758 | 0.70 | 0.94 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.50 | 5.40 | 5.55 | % | 0 | 0 | 0.67 | 0.93 | 0.03 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 17.00 | 5.00 | 5.05 | 5.15 | 0.00 | 0.00% | 0 | 4,165 | 0.67 | 0.91 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 4.50 | 4.65 | % | 0 | 0 | 0.66 | 0.89 | 0.04 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 18.00 | 4.10 | 4.20 | 4.50 | 0.00 | 0.00% | 0 | 1,662 | 0.65 | 0.87 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.50 | 3.65 | 3.75 | 3.76 | 0.00 | 0.00% | 0 | 62 | 0.62 | 0.84 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 3.30 | 3.65 | 3.49 | 0.00 | 0.00% | 0 | 2,501 | 0.63 | 0.81 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.50 | 2.93 | 3.55 | % | 0 | 0 | 0.84 | 0.77 | 0.08 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 20.00 | 2.50 | 2.64 | 2.61 | 0.00 | 0.00% | 0 | 21,143 | 0.58 | 0.73 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.50 | 2.27 | 2.49 | 2.51 | 0.00 | 0.00% | 0 | 20 | 0.64 | 0.68 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 1.99 | 2.02 | 1.98 | 0.00 | 0.00% | 0 | 32,355 | 0.62 | 0.63 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.50 | 1.72 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 75 | 0.62 | 0.57 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 1.50 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 14,076 | 0.62 | 0.52 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 1.24 | 1.46 | 1.30 | 0.00 | 0.00% | 0 | 4,175 | 0.63 | 0.47 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 1.10 | 1.14 | 1.10 | 0.00 | 0.00% | 0 | 11,386 | 0.62 | 0.42 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.50 | 0.94 | 0.98 | 0.94 | 0.00 | 0.00% | 0 | 198 | 0.63 | 0.38 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 0.80 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 18,168 | 0.63 | 0.34 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.50 | 0.68 | 0.71 | 0.70 | 0.00 | 0.00% | 0 | 123 | 0.63 | 0.30 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 0.58 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 27,437 | 0.63 | 0.26 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.50 | 0.48 | 0.63 | 0.51 | 0.00 | 0.00% | 0 | 223 | 0.63 | 0.23 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 0.41 | 0.44 | 0.43 | 0.00 | 0.00% | 0 | 9,984 | 0.64 | 0.20 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.50 | 0.34 | 0.37 | 0.38 | 0.00 | 0.00% | 0 | 66 | 0.64 | 0.18 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 0.30 | 0.31 | 0.34 | 0.00 | 0.00% | 0 | 9,569 | 0.65 | 0.15 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 0.20 | 0.22 | 0.23 | 0.00 | 0.00% | 0 | 3,976 | 0.65 | 0.12 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 0.15 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 8,634 | 0.67 | 0.09 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 0.12 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 18,707 | 0.69 | 0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 0.08 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 12,726 | 0.70 | 0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 0.08 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 2,384 | 0.75 | 0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 0.03 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,082 | 0.74 | 0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 1,389 | 0.77 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,585 | 0.78 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 92 | 0.74 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 37.00 | 0.01 | 0.08 | % | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.68 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.36 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,173 | 0.85 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 57 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 549 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 13.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 1,125 | 0.86 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 0.03 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 1,324 | 0.81 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 0.05 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 4,145 | 0.72 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.50 | 0.03 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.00 | 0.08 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 6,619 | 0.70 | -0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.50 | 0.11 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 112 | 0.67 | -0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.00 | 0.16 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 4,543 | 0.66 | -0.09 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 0.19 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 489 | 0.63 | -0.11 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 0.27 | 0.28 | 0.27 | 0.00 | 0.00% | 0 | 14,630 | 0.63 | -0.13 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.50 | 0.35 | 0.37 | 0.34 | 0.00 | 0.00% | 0 | 35 | 0.62 | -0.16 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 0.46 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 16,440 | 0.62 | -0.19 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.50 | 0.58 | 0.61 | 0.58 | 0.00 | 0.00% | 0 | 1,246 | 0.62 | -0.23 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 0.71 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 24,570 | 0.62 | -0.27 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.50 | 0.91 | 0.95 | 0.91 | 0.00 | 0.00% | 0 | 294 | 0.62 | -0.32 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 1.13 | 1.16 | 1.12 | 0.00 | 0.00% | 0 | 10,484 | 0.62 | -0.37 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.50 | 1.36 | 1.39 | 1.32 | 0.00 | 0.00% | 0 | 167 | 0.61 | -0.43 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 1.58 | 1.75 | 1.65 | 0.00 | 0.00% | 0 | 18,882 | 0.62 | -0.48 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 1.83 | 2.12 | 1.87 | 0.00 | 0.00% | 0 | 1,885 | 0.62 | -0.53 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 2.23 | 2.26 | 2.18 | 0.00 | 0.00% | 0 | 6,000 | 0.62 | -0.58 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.50 | 2.57 | 2.60 | 2.43 | 0.00 | 0.00% | 0 | 171 | 0.62 | -0.62 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 2.92 | 2.98 | 2.84 | 0.00 | 0.00% | 0 | 4,046 | 0.63 | -0.66 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.50 | 3.30 | 3.40 | 3.14 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.70 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 3.60 | 3.80 | 3.55 | 0.00 | 0.00% | 0 | 2,943 | 0.64 | -0.74 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.50 | 4.10 | 4.20 | % | 0 | 0 | 0.64 | -0.77 | 0.08 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 26.00 | 4.40 | 4.65 | 4.42 | 0.00 | 0.00% | 0 | 3,105 | 0.63 | -0.80 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.50 | 4.95 | 5.05 | % | 0 | 0 | 0.64 | -0.82 | 0.06 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 27.00 | 5.40 | 6.00 | 5.35 | 0.00 | 0.00% | 0 | 1,091 | 0.65 | -0.85 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 6.00 | 6.95 | 6.27 | 0.00 | 0.00% | 0 | 653 | 0.68 | -0.88 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 6.65 | 8.00 | 8.08 | 0.00 | 0.00% | 0 | 157 | 0.68 | -0.91 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 7.45 | 9.10 | 8.86 | 0.00 | 0.00% | 0 | 462 | 0.76 | -0.93 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 8.20 | 10.35 | 9.70 | 0.00 | 0.00% | 0 | 193 | 0.75 | -0.95 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 10.15 | 11.00 | 10.11 | 0.00 | 0.00% | 0 | 29 | 0.81 | -0.96 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 11.15 | 11.35 | 13.68 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.97 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 12.15 | 13.25 | 14.60 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.98 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 12.05 | 13.30 | 15.15 | 0.00 | 0.00% | 0 | 2 | 1.45 | -0.98 | 0.01 | 0.00 | 12/23/2024 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 14.05 | 14.30 | 15.10 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 37.00 | 14.05 | 16.25 | 15.65 | 0.00 | 0.00% | 0 | 4 | 1.27 | -0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 38.00 | 15.35 | 16.30 | 17.10 | 0.00 | 0.00% | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 39.00 | 16.55 | 17.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 17.55 | 18.30 | 18.60 | 0.00 | 0.00% | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |