Options Chain for INTEL CORP COM (INTC) - $23.55 as of 3/28/2025 8:11:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.65 | 7.85 | 8.80 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 15.50 | 7.10 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 5.70 | 6.85 | 7.50 | 0.00 | 0.00% | 0 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 16.50 | 5.20 | 6.50 | 6.22 | -1.23 | -16.51% | 1 | 6 | 1.89 | 0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 4.70 | 5.85 | 6.80 | 0.00 | 0.00% | 0 | 23 | 2.22 | 0.99 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 17.50 | 5.05 | 5.35 | 7.02 | 0.00 | 0.00% | 0 | 31 | 1.56 | 0.98 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 4.70 | 5.05 | 6.55 | 0.00 | 0.00% | 0 | 33 | 2.10 | 0.97 | 0.02 | -0.02 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 18.50 | 3.35 | 4.35 | 5.26 | 0.00 | 0.00% | 0 | 17 | 1.38 | 0.95 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 3.70 | 4.85 | 4.50 | -0.05 | -1.10% | 1 | 194 | 1.05 | 0.92 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.50 | 2.73 | 3.40 | 4.00 | +0.38 | +10.50% | 3 | 30 | 1.12 | 0.90 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 2.87 | 2.92 | 2.86 | -1.02 | -26.29% | 57 | 441 | 0.85 | 0.86 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.50 | 2.35 | 2.58 | 2.51 | -0.79 | -23.94% | 3 | 267 | 0.88 | 0.82 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 1.90 | 2.09 | 2.19 | -0.71 | -24.49% | 37 | 360 | 0.82 | 0.78 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.50 | 1.64 | 1.92 | 1.69 | -0.66 | -28.09% | 96 | 754 | 0.83 | 0.72 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 1.36 | 1.41 | 1.36 | -0.72 | -34.62% | 147 | 586 | 0.52 | 0.65 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.50 | 1.09 | 1.12 | 1.08 | -0.56 | -34.15% | 560 | 1,235 | 0.52 | 0.58 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 0.85 | 0.89 | 0.87 | -0.53 | -37.86% | 674 | 3,629 | 0.53 | 0.49 | 0.17 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.50 | 0.65 | 0.95 | 0.61 | -0.53 | -46.50% | 520 | 4,546 | 0.53 | 0.41 | 0.17 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 0.50 | 0.53 | 0.52 | -0.39 | -42.86% | 659 | 7,680 | 0.54 | 0.33 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.50 | 0.36 | 0.41 | 0.39 | -0.32 | -45.07% | 154 | 1,183 | 0.54 | 0.26 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 0.28 | 0.32 | 0.30 | -0.27 | -47.37% | 1,617 | 8,079 | 0.55 | 0.21 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.50 | 0.21 | 0.25 | 0.22 | -0.23 | -51.12% | 184 | 1,838 | 0.57 | 0.16 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 0.18 | 0.20 | 0.20 | -0.15 | -42.86% | 662 | 7,151 | 0.59 | 0.13 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 26.50 | 0.14 | 0.17 | 0.15 | -0.13 | -46.43% | 31 | 29,340 | 0.62 | 0.10 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 0.11 | 0.12 | 0.11 | -0.10 | -47.62% | 100 | 2,788 | 0.61 | 0.08 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 27.50 | 0.09 | 0.12 | 0.11 | -0.06 | -35.30% | 20 | 1,029 | 0.63 | 0.06 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 0.07 | 0.11 | 0.09 | -0.06 | -40.00% | 340 | 3,970 | 0.65 | 0.05 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 28.50 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 15 | 755 | 0.75 | 0.03 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 0.06 | 0.09 | 0.09 | -0.01 | -10.00% | 25 | 1,532 | 0.73 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 29.50 | 0.02 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 500 | 0.80 | 0.02 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.05 | 0.08 | 0.05 | 0.00 | 0.00% | 743 | 2,901 | 0.79 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 252 | 0.81 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 0.01 | 0.18 | 0.04 | +0.01 | +33.34% | 1 | 136 | 0.94 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 0.01 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 2 | 59 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 76 | 0.94 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.50 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 66 | 2.77 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 14 | 2.66 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.07 | 0.03 | -0.01 | -25.00% | 4 | 181 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.21 | 0.02 | -0.02 | -50.00% | 11 | 38 | 1.26 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | +0.02 | +200.00% | 1 | 118 | 0.76 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.50 | 0.02 | 0.05 | 0.04 | +0.02 | +100.00% | 10 | 208 | 0.73 | -0.02 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 6 | 634 | 0.67 | -0.03 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 18.50 | 0.02 | 0.05 | 0.05 | +0.01 | +25.00% | 244 | 367 | 0.59 | -0.05 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 0.05 | 0.07 | 0.06 | +0.03 | +100.00% | 397 | 1,058 | 0.60 | -0.08 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.50 | 0.08 | 0.10 | 0.10 | +0.02 | +25.00% | 58 | 798 | 0.57 | -0.10 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.13 | 0.14 | 0.13 | +0.04 | +44.45% | 615 | 1,057 | 0.57 | -0.14 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.50 | 0.19 | 0.22 | 0.19 | +0.07 | +58.34% | 72 | 622 | 0.56 | -0.18 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 0.29 | 0.32 | 0.31 | +0.16 | +106.67% | 368 | 922 | 0.56 | -0.22 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.50 | 0.44 | 0.46 | 0.44 | +0.18 | +69.24% | 55 | 658 | 0.56 | -0.28 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 0.62 | 0.63 | 0.63 | +0.27 | +75.00% | 245 | 1,136 | 0.56 | -0.35 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.50 | 0.83 | 0.86 | 0.85 | +0.35 | +70.00% | 734 | 5,983 | 0.56 | -0.42 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 1.09 | 1.12 | 1.11 | +0.44 | +65.68% | 630 | 3,474 | 0.57 | -0.51 | 0.17 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.50 | 1.39 | 1.43 | 1.40 | +0.50 | +55.56% | 487 | 1,579 | 0.57 | -0.59 | 0.17 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 1.73 | 1.78 | 1.75 | +0.57 | +48.31% | 67 | 1,397 | 0.57 | -0.67 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.50 | 2.10 | 2.16 | 2.21 | +0.73 | +49.33% | 32 | 714 | 0.75 | -0.74 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 2.51 | 2.57 | 2.58 | +0.72 | +38.71% | 278 | 763 | 0.83 | -0.79 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.50 | 2.94 | 3.05 | 2.91 | +0.13 | +4.68% | 29 | 200 | 0.53 | -0.84 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 3.40 | 3.50 | 3.30 | +0.18 | +5.77% | 175 | 458 | 0.71 | -0.87 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 26.50 | 3.85 | 3.95 | 3.90 | +0.25 | +6.85% | 3 | 501 | 0.94 | -0.90 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 4.30 | 4.40 | 4.42 | +0.87 | +24.51% | 16 | 379 | 1.38 | -0.92 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 27.50 | 4.20 | 4.90 | 4.95 | +1.70 | +52.31% | 4 | 131 | 1.14 | -0.94 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 4.40 | 5.40 | 5.45 | +0.96 | +21.39% | 3 | 24 | 1.39 | -0.95 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 28.50 | 5.45 | 5.90 | 5.05 | +0.19 | +3.91% | 1 | 7 | 1.41 | -0.97 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 5.35 | 6.75 | 4.92 | 0.00 | 0.00% | 0 | 12 | 2.06 | -0.97 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 29.50 | 6.70 | 7.80 | 5.42 | 0.00 | 0.00% | 0 | 3 | 2.16 | -0.98 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 7.20 | 8.35 | 7.15 | +1.55 | +27.68% | 1 | 19 | 1.87 | -0.98 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 7.85 | 9.50 | 6.75 | 0.00 | 0.00% | 0 | 1 | 2.37 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 9.20 | 10.35 | 8.73 | 0.00 | 0.00% | 0 | 11 | 1.88 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 9.35 | 11.40 | 13.03 | 0.00 | 0.00% | 0 | 7 | 1.94 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 10.95 | 12.40 | 8.70 | 0.00 | 0.00% | 0 | 1 | 2.72 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 11.30 | 13.50 | 14.33 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 36.00 | 12.25 | 14.50 | 16.09 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |