Options Chain for INTEL CORP COM (INTC) - $22.05 as of 1/22/2025 7:37:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.20 | 10.35 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 15.00 | 6.85 | 7.05 | 7.07 | 0.00 | 0.00% | 0 | 34 | 1.24 | 0.97 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.50 | 6.35 | 6.55 | % | 0 | 0 | 1.26 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 16.00 | 5.00 | 6.05 | 3.65 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.94 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 16.50 | 5.40 | 6.60 | % | 0 | 0 | 0.73 | 0.93 | 0.03 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 17.00 | 4.95 | 5.75 | 5.41 | 0.00 | 0.00% | 0 | 20 | 0.98 | 0.91 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 3.30 | 5.40 | 4.84 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.89 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 2.73 | 4.25 | 4.51 | 0.00 | 0.00% | 0 | 45 | 0.32 | 0.86 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.50 | 2.33 | 3.85 | 4.20 | 0.00 | 0.00% | 0 | 31 | 0.32 | 0.83 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 2.83 | 3.45 | 3.60 | 0.00 | 0.00% | 0 | 271 | 0.45 | 0.79 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.50 | 1.94 | 3.10 | 3.18 | 0.00 | 0.00% | 0 | 389 | 0.63 | 0.75 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 1.24 | 2.76 | 2.85 | 0.00 | 0.00% | 0 | 469 | 0.31 | 0.71 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.50 | 2.37 | 2.43 | 2.66 | 0.00 | 0.00% | 0 | 460 | 0.59 | 0.67 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 2.08 | 2.28 | 2.13 | 0.00 | 0.00% | 0 | 1,137 | 0.59 | 0.62 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.50 | 1.82 | 1.98 | 1.88 | 0.00 | 0.00% | 0 | 154 | 0.63 | 0.58 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 1.60 | 1.72 | 1.61 | 0.00 | 0.00% | 0 | 775 | 0.59 | 0.53 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 1.37 | 1.42 | 1.40 | 0.00 | 0.00% | 0 | 343 | 0.59 | 0.48 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 1.20 | 1.23 | 1.20 | 0.00 | 0.00% | 0 | 712 | 0.59 | 0.43 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.50 | 1.02 | 1.06 | 1.10 | 0.00 | 0.00% | 0 | 410 | 0.59 | 0.39 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 0.87 | 0.91 | 0.90 | 0.00 | 0.00% | 0 | 653 | 0.59 | 0.35 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.50 | 0.74 | 0.79 | 0.84 | 0.00 | 0.00% | 0 | 377 | 0.60 | 0.31 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 0.60 | 0.68 | 0.70 | 0.00 | 0.00% | 0 | 1,187 | 0.60 | 0.27 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.50 | 0.56 | 0.58 | 0.54 | 0.00 | 0.00% | 0 | 99 | 0.60 | 0.24 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 0.47 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 353 | 0.61 | 0.21 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 0.33 | 0.37 | 0.38 | 0.00 | 0.00% | 0 | 342 | 0.61 | 0.17 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 0.23 | 0.26 | 0.26 | 0.00 | 0.00% | 0 | 229 | 0.61 | 0.13 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 0.17 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 482 | 0.63 | 0.11 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 0.12 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 212 | 0.64 | 0.09 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 0.09 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 76 | 0.65 | 0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 0.07 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 34 | 0.69 | 0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 0.04 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.03 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 0.03 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 170 | 0.65 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.50 | 0.03 | 0.24 | 0.12 | 0.00 | 0.00% | 0 | 28 | 0.69 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.00 | 0.10 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.65 | -0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.50 | 0.10 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 46 | 0.64 | -0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.00 | 0.18 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 159 | 0.63 | -0.09 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 0.23 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 117 | 0.61 | -0.11 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 0.30 | 0.33 | 0.30 | 0.00 | 0.00% | 0 | 398 | 0.60 | -0.14 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.50 | 0.39 | 0.44 | 0.41 | 0.00 | 0.00% | 0 | 153 | 0.60 | -0.17 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 0.51 | 0.55 | 0.53 | 0.00 | 0.00% | 0 | 284 | 0.60 | -0.21 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.50 | 0.65 | 1.74 | 0.65 | 0.00 | 0.00% | 0 | 80 | 0.61 | -0.25 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 0.81 | 0.85 | 0.79 | 0.00 | 0.00% | 0 | 337 | 0.60 | -0.29 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.50 | 0.80 | 1.17 | 0.98 | 0.00 | 0.00% | 0 | 83 | 0.63 | -0.33 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 1.04 | 1.51 | 1.19 | 0.00 | 0.00% | 0 | 177 | 0.64 | -0.38 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.50 | 1.44 | 1.47 | 1.40 | 0.00 | 0.00% | 0 | 707 | 0.59 | -0.42 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 1.65 | 1.76 | 1.61 | 0.00 | 0.00% | 0 | 760 | 0.58 | -0.47 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 1.99 | 2.84 | 1.87 | 0.00 | 0.00% | 0 | 613 | 0.59 | -0.52 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 1.48 | 2.47 | 2.20 | 0.00 | 0.00% | 0 | 230 | 0.47 | -0.57 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.50 | 1.00 | 2.72 | 2.46 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.61 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 1.42 | 3.10 | 3.28 | 0.00 | 0.00% | 0 | 9 | 0.62 | -0.65 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 24.50 | 3.20 | 3.45 | 3.61 | 0.00 | 0.00% | 0 | 4 | 0.90 | -0.69 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 2.73 | 3.85 | 3.43 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.73 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.50 | 2.71 | 4.25 | 4.52 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.76 | 0.08 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 4.20 | 5.45 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.79 | 0.07 | -0.02 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 4.30 | 5.55 | 5.30 | 0.00 | 0.00% | 0 | 20 | 0.65 | -0.83 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 6.30 | 6.45 | % | 0 | 0 | 0.58 | -0.87 | 0.05 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 29.00 | 7.05 | 7.75 | % | 0 | 0 | 1.10 | -0.89 | 0.04 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 8.20 | 9.20 | % | 0 | 0 | 0.74 | -0.91 | 0.03 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 31.00 | 8.75 | 11.30 | % | 0 | 0 | 1.07 | -0.93 | 0.03 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 32.00 | 10.00 | 11.30 | % | 0 | 0 | 1.18 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 13.15 | 13.75 | % | 0 | 0 | 1.27 | -0.97 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 18.15 | 19.05 | % | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |