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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.80 | 11.95 | 12.14 | 0.00 | 0.00% | 0 | 830 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 11.00 | 10.80 | 10.95 | 9.00 | 0.00 | 0.00% | 0 | 437 | 1.06 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 12.00 | 9.85 | 10.05 | 10.14 | 0.00 | 0.00% | 0 | 284 | 0.85 | 0.99 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 13.00 | 8.90 | 9.00 | 9.17 | 0.00 | 0.00% | 0 | 187 | 0.71 | 0.98 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 7.90 | 8.90 | 8.48 | 0.00 | 0.00% | 0 | 755 | 1.34 | 0.97 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 6.95 | 7.10 | 7.30 | 0.00 | 0.00% | 0 | 886 | 0.62 | 0.95 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.00 | 6.05 | 6.45 | 6.15 | 0.00 | 0.00% | 0 | 2,306 | 0.75 | 0.92 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.00 | 5.15 | 5.85 | 5.50 | 0.00 | 0.00% | 0 | 663 | 0.58 | 0.89 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 4.35 | 4.45 | 4.55 | 0.00 | 0.00% | 0 | 1,563 | 0.57 | 0.84 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 3.60 | 3.70 | 3.65 | 0.00 | 0.00% | 0 | 4,360 | 0.56 | 0.78 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 2.96 | 3.10 | 2.96 | 0.00 | 0.00% | 0 | 15,533 | 0.56 | 0.70 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 2.37 | 2.42 | 2.44 | 0.00 | 0.00% | 0 | 12,141 | 0.55 | 0.62 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 1.89 | 1.91 | 1.88 | 0.00 | 0.00% | 0 | 22,978 | 0.55 | 0.54 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 1.47 | 1.50 | 1.49 | 0.00 | 0.00% | 0 | 25,827 | 0.55 | 0.46 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 1.15 | 1.22 | 1.16 | 0.00 | 0.00% | 0 | 12,564 | 0.55 | 0.38 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 0.88 | 0.95 | 0.88 | 0.00 | 0.00% | 0 | 28,242 | 0.55 | 0.32 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 0.60 | 0.82 | 0.68 | 0.00 | 0.00% | 0 | 27,203 | 0.56 | 0.26 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.50 | 0.47 | 0.48 | 0.48 | 0.00 | 0.00% | 0 | 18,729 | 0.57 | 0.19 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 0.28 | 0.34 | 0.32 | 0.00 | 0.00% | 0 | 5,399 | 0.57 | 0.14 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 0.25 | 0.27 | 0.25 | 0.00 | 0.00% | 0 | 56,264 | 0.59 | 0.11 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 0.12 | 0.23 | 0.21 | 0.00 | 0.00% | 0 | 1,602 | 0.58 | 0.09 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.50 | 0.12 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 4,759 | 0.60 | 0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 0.08 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 306 | 0.62 | 0.05 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 18,057 | 0.61 | 0.04 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 0.03 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 150 | 0.63 | 0.03 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 37.50 | 0.04 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 10,405 | 0.66 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 39.00 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.66 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 35,084 | 0.69 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 42.50 | 0.04 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 2,596 | 0.77 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 21,222 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1,367 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 9,859 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 6,638 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 4,551 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 5,532 | 1.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.01 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 415 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 268 | 0.88 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 1,835 | 0.83 | -0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 13.00 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 8,089 | 0.65 | -0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 0.03 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 3,729 | 0.64 | -0.03 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 0.10 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 111,531 | 0.62 | -0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.00 | 0.18 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 5,295 | 0.59 | -0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.00 | 0.29 | 0.31 | 0.31 | 0.00 | 0.00% | 0 | 17,538 | 0.58 | -0.11 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 0.45 | 0.48 | 0.44 | 0.00 | 0.00% | 0 | 14,196 | 0.56 | -0.16 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 0.69 | 0.74 | 0.68 | 0.00 | 0.00% | 0 | 24,110 | 0.55 | -0.22 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 1.02 | 1.04 | 1.04 | 0.00 | 0.00% | 0 | 24,550 | 0.55 | -0.30 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 1.43 | 1.46 | 1.41 | 0.00 | 0.00% | 0 | 10,186 | 0.55 | -0.38 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 1.93 | 1.96 | 1.85 | 0.00 | 0.00% | 0 | 18,759 | 0.55 | -0.46 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 2.52 | 2.59 | 2.47 | 0.00 | 0.00% | 0 | 10,189 | 0.55 | -0.54 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 3.15 | 3.25 | 3.13 | 0.00 | 0.00% | 0 | 5,697 | 0.55 | -0.62 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 3.90 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 21,201 | 0.55 | -0.68 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 4.70 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 11,613 | 0.56 | -0.74 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.50 | 6.00 | 6.10 | 5.75 | 0.00 | 0.00% | 0 | 16,802 | 0.57 | -0.81 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 7.35 | 7.50 | 8.05 | 0.00 | 0.00% | 0 | 230 | 0.59 | -0.86 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 7.90 | 8.45 | 8.21 | 0.00 | 0.00% | 0 | 33,548 | 0.57 | -0.89 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 9.25 | 9.40 | 10.10 | 0.00 | 0.00% | 0 | 812 | 0.60 | -0.91 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 32.50 | 10.70 | 10.85 | 12.20 | 0.00 | 0.00% | 0 | 13 | 0.69 | -0.93 | 0.03 | -0.01 | 1/2/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 11.15 | 12.30 | 13.90 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.95 | 0.02 | 0.00 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 13.15 | 13.30 | 15.15 | 0.00 | 0.00% | 0 | 3 | 1.41 | -0.96 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 14.15 | 14.30 | 14.15 | 0.00 | 0.00% | 0 | 1 | 1.51 | -0.97 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 37.50 | 15.65 | 15.80 | 16.85 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 12/17/2024 | 1/21/2025 3:59:53 PM EST |
| 39.00 | 16.55 | 17.30 | 18.90 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 16.35 | 18.75 | 18.74 | 0.00 | 0.00% | 0 | 44 | 1.36 | -0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 42.50 | 19.00 | 21.85 | 20.25 | 0.00 | 0.00% | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 22.30 | 23.30 | 24.65 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 47.00 | 24.00 | 25.30 | 27.10 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 28.15 | 28.30 | 30.75 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 33.15 | 33.30 | 34.50 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 38.10 | 38.30 | 40.75 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:53 PM EST |
| 65.00 | 42.85 | 43.30 | 42.44 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 1/21/2025 3:59:53 PM EST |