Options Chain for INTEL CORP COM (INTC) - $24.87 as of 2/21/2025 8:38:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.30 | 12.50 | 12.64 | 0.00 | 0.00% | 0 | 19 | 1.90 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 13.00 | 10.80 | 13.00 | 12.75 | 0.00 | 0.00% | 0 | 97 | 1.80 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 14.00 | 10.75 | 11.40 | 11.90 | 0.00 | 0.00% | 0 | 324 | 1.62 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 15.00 | 8.75 | 10.75 | 10.40 | -0.65 | -5.89% | 2 | 88 | 1.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 15.50 | 8.50 | 9.50 | 5.75 | 0.00 | 0.00% | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 16.00 | 8.05 | 9.00 | 8.15 | 0.00 | 0.00% | 0 | 34 | 1.42 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 16.50 | 7.45 | 8.50 | 9.05 | -0.15 | -1.63% | 1 | 21 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 17.00 | 6.90 | 8.00 | 8.86 | 0.00 | 0.00% | 0 | 47 | 1.12 | 0.99 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 17.50 | 6.70 | 8.05 | 7.35 | 0.00 | 0.00% | 0 | 231 | 1.05 | 0.99 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 18.00 | 6.10 | 7.00 | 7.45 | -0.55 | -6.88% | 1 | 67 | 0.98 | 0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 18.50 | 5.45 | 6.50 | 7.57 | 0.00 | 0.00% | 0 | 144 | 0.91 | 0.98 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 19.00 | 5.15 | 6.60 | 7.04 | 0.00 | 0.00% | 0 | 519 | 0.94 | 0.97 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 19.50 | 4.70 | 6.15 | 6.13 | -0.27 | -4.22% | 6 | 743 | 1.47 | 0.96 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 4.90 | 5.00 | 5.50 | -0.69 | -11.15% | 12 | 2,338 | 0.67 | 0.95 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 20.50 | 4.40 | 4.55 | 4.55 | +0.05 | +1.12% | 179 | 941 | 0.64 | 0.93 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 3.95 | 4.05 | 4.00 | -1.22 | -23.38% | 103 | 1,317 | 0.60 | 0.92 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 21.50 | 3.50 | 3.60 | 3.64 | -1.06 | -22.56% | 47 | 1,566 | 0.63 | 0.90 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 22.00 | 3.05 | 3.20 | 3.10 | -0.75 | -19.49% | 283 | 2,447 | 0.61 | 0.87 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 22.50 | 2.59 | 2.79 | 2.78 | -0.64 | -18.72% | 101 | 1,077 | 0.60 | 0.83 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 23.00 | 2.25 | 2.48 | 2.41 | -0.64 | -20.99% | 453 | 4,930 | 0.60 | 0.78 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 23.50 | 1.86 | 2.08 | 2.15 | -0.90 | -29.51% | 150 | 1,909 | 0.60 | 0.72 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 24.00 | 1.57 | 1.66 | 1.64 | -1.02 | -38.35% | 352 | 7,698 | 0.57 | 0.65 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 24.50 | 1.27 | 1.40 | 1.41 | -0.92 | -39.49% | 266 | 3,151 | 0.56 | 0.58 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 1.12 | 1.15 | 1.16 | -0.87 | -42.86% | 1,375 | 9,960 | 0.62 | 0.51 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 25.50 | 0.91 | 0.97 | 0.95 | -0.79 | -45.41% | 1,983 | 1,031 | 0.62 | 0.44 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 26.00 | 0.77 | 0.80 | 0.79 | -0.67 | -45.89% | 7,596 | 5,122 | 0.64 | 0.38 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 26.50 | 0.60 | 0.91 | 0.65 | -0.62 | -48.82% | 624 | 2,817 | 0.65 | 0.33 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 27.00 | 0.50 | 0.55 | 0.54 | -0.56 | -50.91% | 3,036 | 6,738 | 0.66 | 0.28 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 27.50 | 0.25 | 0.46 | 0.49 | -0.46 | -48.43% | 274 | 973 | 0.68 | 0.24 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 28.00 | 0.29 | 0.39 | 0.39 | -0.46 | -54.12% | 782 | 3,717 | 0.69 | 0.21 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 28.50 | 0.30 | 0.34 | 0.34 | -0.35 | -50.73% | 38 | 886 | 0.71 | 0.18 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 29.00 | 0.27 | 0.29 | 0.28 | -0.34 | -54.84% | 249 | 6,332 | 0.73 | 0.16 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 29.50 | 0.16 | 0.26 | 0.24 | -0.21 | -46.67% | 146 | 292 | 0.75 | 0.14 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 0.20 | 0.21 | 0.21 | -0.26 | -55.32% | 2,276 | 7,998 | 0.76 | 0.12 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 31.00 | 0.13 | 0.18 | 0.17 | -0.16 | -48.49% | 136 | 800 | 0.80 | 0.09 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.00 | 0.10 | 0.14 | 0.13 | -0.13 | -50.00% | 46 | 476 | 0.83 | 0.07 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 33.00 | 0.07 | 0.12 | 0.14 | -0.02 | -12.50% | 6 | 139 | 0.86 | 0.06 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 34.00 | 0.06 | 0.28 | 0.10 | -0.05 | -33.34% | 360 | 48 | 1.01 | 0.05 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 0.07 | 0.12 | 0.11 | -0.04 | -26.67% | 247 | 1,445 | 1.00 | 0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 36.00 | 0.05 | 0.25 | 0.09 | +0.03 | +50.00% | 85 | 133 | 1.20 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 37.00 | 0.05 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.02 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.09 | % | 0 | 0 | 1.15 | 0.01 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 5 | 3 | 1.10 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.01 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 299 | 1.18 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 15.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 337 | 1.18 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,135 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 16.50 | 0.01 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 218 | 1.62 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 11 | 703 | 0.95 | -0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 17.50 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 407 | 1,448 | 0.83 | -0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 18.00 | 0.02 | 0.18 | 0.02 | 0.00 | 0.00% | 193 | 1,510 | 1.21 | -0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 18.50 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 70 | 1,363 | 0.79 | -0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 19.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 8 | 1,041 | 0.70 | -0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 19.50 | 0.03 | 0.08 | 0.03 | -0.02 | -40.00% | 60 | 567 | 0.71 | -0.04 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 73 | 1,084 | 0.64 | -0.05 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 20.50 | 0.05 | 0.07 | 0.05 | -0.03 | -37.50% | 23 | 549 | 0.61 | -0.07 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 164 | 3,185 | 0.59 | -0.08 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 21.50 | 0.11 | 0.14 | 0.12 | +0.04 | +50.00% | 76 | 8,706 | 0.58 | -0.10 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 22.00 | 0.17 | 0.19 | 0.17 | +0.04 | +30.77% | 212 | 2,782 | 0.57 | -0.13 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 22.50 | 0.25 | 0.28 | 0.26 | +0.07 | +36.85% | 306 | 1,000 | 0.57 | -0.17 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 23.00 | 0.37 | 0.39 | 0.39 | +0.12 | +44.45% | 595 | 2,532 | 0.57 | -0.22 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 23.50 | 0.52 | 0.55 | 0.53 | +0.15 | +39.48% | 268 | 1,487 | 0.58 | -0.28 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 24.00 | 0.71 | 0.74 | 0.71 | +0.20 | +39.22% | 297 | 1,374 | 0.58 | -0.35 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 24.50 | 0.94 | 0.98 | 0.97 | +0.27 | +38.58% | 361 | 981 | 0.59 | -0.42 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 1.16 | 1.26 | 1.23 | +0.37 | +43.03% | 1,537 | 7,322 | 0.60 | -0.49 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 25.50 | 1.48 | 1.57 | 1.54 | +0.46 | +42.60% | 1,157 | 1,831 | 0.60 | -0.56 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 26.00 | 1.80 | 1.91 | 1.74 | +0.36 | +26.09% | 384 | 20,335 | 0.62 | -0.62 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 26.50 | 2.12 | 2.46 | 2.21 | +0.34 | +18.19% | 15 | 198 | 0.68 | -0.67 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 27.00 | 2.38 | 2.86 | 2.52 | +0.34 | +15.60% | 18 | 344 | 0.58 | -0.72 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 27.50 | 2.95 | 3.40 | 2.43 | % | 4 | 0 | 0.81 | -0.76 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 28.00 | 3.40 | 3.50 | 3.13 | +0.13 | +4.34% | 30 | 93 | 0.66 | -0.79 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 28.50 | 3.85 | 3.95 | 3.75 | +0.42 | +12.62% | 3 | 4 | 0.68 | -0.82 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 29.00 | 4.30 | 4.40 | 4.25 | -0.32 | -7.01% | 9 | 229 | 0.69 | -0.84 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 29.50 | 4.65 | 6.40 | 4.15 | 0.00 | 0.00% | 0 | 12 | 1.01 | -0.86 | 0.06 | -0.03 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 5.25 | 5.35 | 5.10 | +0.25 | +5.16% | 17 | 52 | 0.74 | -0.88 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 31.00 | 6.15 | 6.35 | 5.65 | 0.00 | 0.00% | 0 | 14 | 0.75 | -0.91 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 32.00 | 6.15 | 7.30 | 7.10 | +0.74 | +11.64% | 10 | 26 | 0.45 | -0.93 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 33.00 | 8.10 | 8.40 | 7.50 | % | 8 | 0 | 1.04 | -0.94 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 34.00 | 9.05 | 10.05 | 8.85 | -0.24 | -2.64% | 12 | 1 | 1.42 | -0.95 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 9.95 | 10.30 | % | 0 | 0 | 1.26 | -0.97 | 0.02 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 36.00 | 10.20 | 12.20 | % | 0 | 0 | 1.20 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 37.00 | 11.20 | 12.25 | 11.70 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.98 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 38.00 | 13.00 | 14.05 | % | 0 | 0 | 1.34 | -0.99 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 39.00 | 14.00 | 14.35 | % | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST |