Options Chain for INTEL CORP COM (INTC) - $19.38 as of 2/4/2025 2:32:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.50 | 8.80 | 7.25 | 0.00 | 0.00% | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 15.00 | 4.30 | 4.45 | 4.40 | -0.30 | -6.39% | 20 | 63 | 0.63 | 0.97 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 15.50 | 2.62 | 4.55 | 4.63 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.96 | 0.04 | -0.01 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 16.00 | 3.35 | 3.95 | 3.50 | -0.31 | -8.14% | 21 | 34 | 0.46 | 0.93 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 16.50 | 1.91 | 3.30 | 3.10 | +0.12 | +4.03% | 1 | 8 | 0.60 | 0.90 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 17.00 | 2.12 | 2.61 | 2.55 | -0.39 | -13.27% | 1 | 72 | 0.31 | 0.86 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 17.50 | 2.03 | 2.21 | 2.15 | -0.34 | -13.66% | 2 | 86 | 0.49 | 0.81 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 18.00 | 1.67 | 1.97 | 1.76 | -0.37 | -17.38% | 209 | 249 | 0.48 | 0.74 | 0.14 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 18.50 | 1.21 | 1.64 | 1.45 | -0.38 | -20.77% | 276 | 274 | 0.48 | 0.67 | 0.16 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 19.00 | 1.13 | 1.19 | 1.15 | -0.15 | -11.54% | 115 | 3,060 | 0.49 | 0.58 | 0.17 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 19.50 | 0.90 | 1.05 | 0.98 | -0.06 | -5.77% | 406 | 4,091 | 0.50 | 0.50 | 0.17 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 20.00 | 0.70 | 0.73 | 0.71 | -0.11 | -13.42% | 267 | 3,588 | 0.50 | 0.42 | 0.16 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 20.50 | 0.53 | 0.68 | 0.55 | -0.15 | -21.43% | 1,831 | 1,384 | 0.50 | 0.35 | 0.15 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 21.00 | 0.40 | 0.44 | 0.43 | -0.12 | -21.82% | 216 | 2,186 | 0.51 | 0.28 | 0.14 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 21.50 | 0.32 | 0.34 | 0.32 | -0.07 | -17.95% | 172 | 1,123 | 0.52 | 0.23 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 22.00 | 0.24 | 0.27 | 0.26 | -0.04 | -13.34% | 328 | 2,238 | 0.53 | 0.19 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 22.50 | 0.20 | 0.21 | 0.20 | -0.04 | -16.67% | 159 | 982 | 0.54 | 0.16 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 23.00 | 0.15 | 0.17 | 0.17 | -0.03 | -15.00% | 330 | 2,511 | 0.55 | 0.14 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 23.50 | 0.05 | 0.16 | 0.16 | 0.00 | 0.00% | 17 | 542 | 0.58 | 0.12 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 24.00 | 0.10 | 0.12 | 0.11 | -0.03 | -21.43% | 87 | 1,813 | 0.59 | 0.10 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 24.50 | 0.08 | 0.09 | 0.08 | -0.02 | -20.00% | 28 | 1,595 | 0.59 | 0.09 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 25.00 | 0.08 | 0.10 | 0.08 | -0.02 | -20.00% | 89 | 2,609 | 0.64 | 0.07 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 25.50 | 0.04 | 0.09 | 0.07 | -0.01 | -12.50% | 1,762 | 1,225 | 0.63 | 0.07 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 26.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 10 | 785 | 0.66 | 0.06 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 27.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 45 | 647 | 0.70 | 0.03 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 28.00 | 0.02 | 0.05 | 0.05 | -0.01 | -16.67% | 47 | 509 | 0.71 | 0.03 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 29.00 | 0.01 | 0.07 | 0.04 | -0.01 | -20.00% | 125 | 923 | 0.91 | 0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 30.00 | 0.03 | 0.09 | 0.04 | +0.01 | +33.34% | 78 | 1,216 | 0.89 | 0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 86 | 1.04 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 115 | 1.15 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 331 | 1.04 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 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 | 0.42 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 15.00 | 0.01 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 566 | 0.59 | -0.03 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 15.50 | 0.03 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 154 | 0.51 | -0.04 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 16.00 | 0.05 | 0.07 | 0.06 | -0.02 | -25.00% | 8 | 358 | 0.48 | -0.07 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 16.50 | 0.09 | 0.11 | 0.09 | -0.04 | -30.77% | 23 | 418 | 0.48 | -0.10 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 17.00 | 0.15 | 0.18 | 0.16 | -0.04 | -20.00% | 138 | 734 | 0.48 | -0.14 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 17.50 | 0.24 | 0.26 | 0.25 | -0.03 | -10.72% | 62 | 752 | 0.47 | -0.19 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 18.00 | 0.37 | 0.39 | 0.37 | -0.04 | -9.76% | 245 | 1,217 | 0.47 | -0.26 | 0.14 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 18.50 | 0.41 | 0.57 | 0.56 | -0.04 | -6.67% | 196 | 1,299 | 0.48 | -0.33 | 0.16 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 19.00 | 0.72 | 0.80 | 0.75 | -0.07 | -8.54% | 74 | 3,918 | 0.48 | -0.42 | 0.17 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 19.50 | 0.85 | 1.07 | 1.07 | +0.09 | +9.19% | 50 | 3,858 | 0.49 | -0.50 | 0.17 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 20.00 | 1.15 | 1.40 | 1.36 | +0.05 | +3.82% | 62 | 1,403 | 0.49 | -0.58 | 0.16 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 20.50 | 1.66 | 1.72 | 1.64 | +0.03 | +1.87% | 4 | 180 | 0.49 | -0.65 | 0.15 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 21.00 | 2.03 | 2.17 | 2.02 | -0.15 | -6.92% | 41 | 760 | 0.52 | -0.72 | 0.14 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 21.50 | 2.24 | 2.63 | 2.40 | +0.10 | +4.35% | 1 | 763 | 0.48 | -0.77 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 22.00 | 2.85 | 2.99 | 2.81 | +0.13 | +4.86% | 3 | 758 | 0.52 | -0.81 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 22.50 | 3.30 | 3.40 | 3.37 | +0.22 | +6.99% | 8 | 621 | 0.52 | -0.84 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 23.00 | 3.75 | 3.85 | 3.70 | 0.00 | 0.00% | 0 | 204 | 0.53 | -0.86 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 23.50 | 3.70 | 4.70 | 3.55 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.88 | 0.07 | -0.01 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 24.00 | 2.94 | 5.10 | 4.53 | 0.00 | 0.00% | 0 | 49 | 0.62 | -0.90 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 24.50 | 4.20 | 5.30 | 5.03 | 0.00 | 0.00% | 0 | 5 | 0.86 | -0.91 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 25.00 | 5.65 | 6.40 | 5.65 | +0.20 | +3.67% | 20 | 209 | 0.70 | -0.93 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 25.50 | 5.10 | 7.80 | 5.75 | 0.00 | 0.00% | 0 | 2 | 1.85 | -0.93 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 26.00 | 6.65 | 8.80 | 6.35 | 0.00 | 0.00% | 0 | 25 | 0.95 | -0.94 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 27.00 | 7.65 | 8.65 | 6.30 | 0.00 | 0.00% | 0 | 21 | 1.08 | -0.97 | 0.02 | -0.01 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 28.00 | 7.95 | 10.70 | 9.05 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.97 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 29.00 | 9.30 | 10.65 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.99 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 30.00 | 9.45 | 12.30 | 10.60 | 0.00 | 0.00% | 0 | 3 | 2.32 | -0.99 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 31.00 | 10.90 | 12.45 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 32.00 | 12.30 | 12.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 35.00 | 14.70 | 15.80 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 40.00 | 20.50 | 21.65 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |