Options Chain for INTEL CORP COM (INTC) - $22.61 as of 3/31/2025 4:17:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.70 | 9.05 | 7.60 | 0.00 | 0.00% | 0 | 491 | 3.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 15.00 | 6.90 | 8.75 | 7.76 | 0.00 | 0.00% | 0 | 106 | 1.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 15.50 | 6.60 | 8.25 | 9.95 | 0.00 | 0.00% | 0 | 66 | 1.82 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:56 PM EST |
| 16.00 | 5.95 | 7.50 | 7.55 | 0.00 | 0.00% | 0 | 12 | 1.68 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 16.50 | 5.70 | 6.40 | 7.61 | 0.00 | 0.00% | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:56 PM EST |
| 17.00 | 5.45 | 6.25 | 5.64 | -0.25 | -4.25% | 1 | 11 | 1.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 17.50 | 4.15 | 6.35 | 5.26 | -1.03 | -16.38% | 4 | 36 | 1.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 18.00 | 4.15 | 5.65 | 3.85 | -0.87 | -18.44% | 31 | 69 | 1.41 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 18.50 | 4.15 | 5.25 | 4.20 | +0.05 | +1.21% | 1 | 31 | 1.27 | 0.99 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 19.00 | 2.94 | 4.30 | 3.65 | -0.10 | -2.67% | 128 | 125 | 1.13 | 0.98 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 19.50 | 2.40 | 3.30 | 3.20 | -0.15 | -4.48% | 4 | 152 | 0.99 | 0.96 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 20.00 | 2.38 | 2.89 | 2.74 | -0.04 | -1.44% | 100 | 784 | 0.43 | 0.93 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 20.50 | 2.16 | 2.36 | 2.27 | -0.06 | -2.58% | 267 | 952 | 0.60 | 0.90 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 21.00 | 1.84 | 1.93 | 1.82 | -0.10 | -5.21% | 582 | 2,488 | 0.81 | 0.84 | 0.14 | -0.07 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 21.50 | 1.49 | 1.54 | 1.50 | 0.00 | 0.00% | 280 | 1,100 | 0.81 | 0.76 | 0.18 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 22.00 | 1.15 | 1.19 | 1.19 | +0.03 | +2.59% | 7,780 | 6,085 | 0.80 | 0.67 | 0.20 | -0.09 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 22.50 | 0.86 | 0.89 | 0.87 | +0.01 | +1.17% | 3,939 | 2,021 | 0.80 | 0.56 | 0.21 | -0.10 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 23.00 | 0.63 | 0.64 | 0.63 | 0.00 | 0.00% | 14,613 | 11,827 | 0.80 | 0.46 | 0.21 | -0.10 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 23.50 | 0.44 | 0.46 | 0.46 | +0.02 | +4.55% | 11,605 | 5,599 | 0.81 | 0.36 | 0.19 | -0.09 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 24.00 | 0.31 | 0.32 | 0.31 | 0.00 | 0.00% | 8,008 | 18,440 | 0.81 | 0.28 | 0.16 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 24.50 | 0.21 | 0.22 | 0.21 | -0.02 | -8.70% | 4,999 | 18,486 | 0.83 | 0.21 | 0.14 | -0.07 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 25.00 | 0.14 | 0.16 | 0.15 | 0.00 | 0.00% | 5,411 | 9,657 | 0.85 | 0.15 | 0.11 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 25.50 | 0.10 | 0.11 | 0.11 | -0.01 | -8.34% | 529 | 6,906 | 0.87 | 0.11 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 26.00 | 0.07 | 0.08 | 0.08 | 0.00 | 0.00% | 14,525 | 47,186 | 0.89 | 0.08 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 26.50 | 0.05 | 0.07 | 0.05 | -0.02 | -28.58% | 1,030 | 3,226 | 0.94 | 0.06 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 27.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 1,298 | 14,917 | 0.92 | 0.04 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 27.50 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 1,330 | 4,649 | 0.95 | 0.03 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 28.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 4,116 | 3,777 | 1.02 | 0.02 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 34 | 1,484 | 1.08 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 29.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 2,881 | 2,267 | 1.09 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 200 | 372 | 1.21 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 817 | 4,633 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 14 | 322 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 9 | 845 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 31.50 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 4,925 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.01 | 0.04 | +0.03 | +300.00% | 2 | 708 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.01 | 0.02 | -0.01 | -33.34% | 1 | 642 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 2 | 396 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 3,277 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 69 | 1.78 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.51 | 0.05 | 0.00 | 0.00% | 0 | 13 | 3.80 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 34 | 2.04 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.22 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 131 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 188 | 1.54 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 707 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 16.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 157 | 1.31 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 203 | 679 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 511 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 230 | 1,364 | 0.98 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 18.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 307 | 458 | 0.95 | -0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 19.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 1,107 | 2,288 | 0.92 | -0.02 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 19.50 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 908 | 623 | 0.86 | -0.04 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 20.00 | 0.06 | 0.07 | 0.06 | +0.01 | +20.00% | 2,402 | 3,172 | 0.85 | -0.07 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 20.50 | 0.10 | 0.11 | 0.11 | +0.01 | +10.00% | 1,964 | 1,416 | 0.82 | -0.10 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 21.00 | 0.17 | 0.19 | 0.17 | +0.02 | +13.34% | 4,661 | 2,876 | 0.81 | -0.16 | 0.14 | -0.07 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 21.50 | 0.28 | 0.30 | 0.28 | +0.03 | +12.00% | 2,369 | 2,914 | 0.80 | -0.24 | 0.18 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 22.00 | 0.44 | 0.45 | 0.46 | +0.06 | +15.00% | 10,708 | 5,526 | 0.81 | -0.33 | 0.20 | -0.09 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 22.50 | 0.64 | 0.67 | 0.66 | +0.05 | +8.20% | 4,654 | 3,853 | 0.80 | -0.44 | 0.21 | -0.10 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 23.00 | 0.91 | 0.93 | 0.93 | +0.05 | +5.69% | 1,999 | 4,217 | 0.80 | -0.54 | 0.21 | -0.10 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 23.50 | 1.21 | 1.26 | 1.25 | +0.05 | +4.17% | 532 | 4,409 | 0.81 | -0.64 | 0.19 | -0.09 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 24.00 | 1.58 | 1.63 | 1.60 | +0.03 | +1.92% | 452 | 9,491 | 0.82 | -0.72 | 0.16 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 24.50 | 1.88 | 2.23 | 2.02 | 0.00 | 0.00% | 215 | 2,818 | 0.84 | -0.79 | 0.14 | -0.07 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 25.00 | 2.41 | 2.53 | 2.52 | +0.14 | +5.89% | 103 | 2,114 | 0.88 | -0.85 | 0.11 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 25.50 | 2.77 | 3.35 | 2.95 | -0.06 | -2.00% | 16 | 1,560 | 1.04 | -0.89 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 26.00 | 3.15 | 3.45 | 3.45 | +0.10 | +2.99% | 38 | 658 | 0.55 | -0.92 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 26.50 | 3.80 | 4.05 | 4.23 | +0.38 | +9.87% | 9 | 708 | 0.62 | -0.94 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 27.00 | 3.30 | 4.90 | 4.75 | +0.45 | +10.47% | 6 | 344 | 0.69 | -0.96 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 27.50 | 4.75 | 5.65 | 4.55 | 0.00 | 0.00% | 0 | 83 | 1.56 | -0.97 | 0.03 | -0.02 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 28.00 | 4.40 | 5.45 | 5.82 | +0.67 | +13.01% | 1 | 100 | 1.25 | -0.98 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 28.50 | 4.80 | 6.75 | 4.30 | 0.00 | 0.00% | 0 | 12 | 1.33 | -0.99 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 29.00 | 6.15 | 6.60 | 5.90 | 0.00 | 0.00% | 0 | 201 | 1.41 | -0.99 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 29.50 | 5.80 | 7.70 | 6.17 | 0.00 | 0.00% | 0 | 206 | 1.49 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 30.00 | 6.30 | 8.15 | 7.75 | +1.07 | +16.02% | 30 | 443 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 30.50 | 7.40 | 8.60 | 7.75 | +0.65 | +9.16% | 3 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 31.00 | 7.25 | 9.15 | 7.90 | 0.00 | 0.00% | 0 | 7 | 1.70 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 31.50 | 8.40 | 9.00 | 8.40 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 32.00 | 8.50 | 9.70 | 9.75 | +2.75 | +39.29% | 6 | 6 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 33.00 | 9.25 | 11.30 | 10.22 | 0.00 | 0.00% | 0 | 3 | 1.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 34.00 | 10.65 | 11.85 | 9.84 | 0.00 | 0.00% | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:56 PM EST |
| 35.00 | 11.90 | 12.40 | 10.89 | 0.00 | 0.00% | 0 | 2 | 3.51 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:56 PM EST |
| 36.00 | 12.30 | 14.20 | 12.04 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:56 PM EST |
| 37.00 | 13.45 | 14.60 | 12.25 | 0.00 | 0.00% | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:56 PM EST |
| 38.00 | 14.60 | 15.85 | 16.90 | 0.00 | 0.00% | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:56 PM EST |
| 39.00 | 15.25 | 17.05 | 14.85 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:56 PM EST |