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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 14.30 | 15.15 | 15.15 | -0.91 | -5.67% | 1 | 1,720 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 11.00 | 13.25 | 14.05 | 10.64 | 0.00 | 0.00% | 0 | 7 | 1.10 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 12.00 | 12.10 | 13.05 | 14.05 | 0.00 | 0.00% | 0 | 385 | 1.08 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 13.00 | 11.95 | 12.05 | 12.55 | -1.70 | -11.93% | 1 | 193 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 14.00 | 10.95 | 11.65 | 11.21 | -0.19 | -1.67% | 204 | 284 | 0.86 | 0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 15.00 | 9.30 | 10.10 | 10.10 | -0.23 | -2.23% | 5 | 442 | 0.76 | 0.98 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 16.00 | 8.55 | 9.10 | 9.21 | -0.84 | -8.36% | 4 | 231 | 0.37 | 0.97 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 17.00 | 7.25 | 8.15 | 8.09 | 0.00 | 0.00% | 0 | 344 | 0.35 | 0.96 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 18.00 | 6.25 | 7.20 | 7.69 | -0.36 | -4.48% | 1 | 1,806 | 0.59 | 0.94 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 19.00 | 6.15 | 6.30 | 6.72 | -0.38 | -5.36% | 7 | 3,607 | 0.33 | 0.91 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 5.30 | 5.40 | 5.30 | -1.22 | -18.72% | 406 | 8,698 | 0.55 | 0.88 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 4.50 | 4.60 | 4.74 | -0.96 | -16.85% | 72 | 4,772 | 0.55 | 0.83 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 22.00 | 3.75 | 3.85 | 3.92 | -0.79 | -16.78% | 136 | 11,757 | 0.55 | 0.77 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 23.00 | 3.10 | 3.20 | 3.35 | -0.80 | -19.28% | 348 | 17,945 | 0.55 | 0.70 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 24.00 | 2.55 | 2.64 | 2.60 | -0.91 | -25.93% | 501 | 16,226 | 0.54 | 0.62 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 2.12 | 2.17 | 2.15 | -0.82 | -27.61% | 2,287 | 21,699 | 0.56 | 0.54 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 26.00 | 1.68 | 1.80 | 1.71 | -0.74 | -30.21% | 1,617 | 10,197 | 0.56 | 0.47 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 27.00 | 1.33 | 1.43 | 1.43 | -0.64 | -30.92% | 1,175 | 8,366 | 0.57 | 0.41 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 28.00 | 1.07 | 1.30 | 1.17 | -0.57 | -32.76% | 726 | 10,949 | 0.56 | 0.35 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 29.00 | 0.93 | 0.97 | 0.97 | -0.49 | -33.57% | 725 | 4,693 | 0.59 | 0.30 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 0.77 | 0.78 | 0.77 | -0.43 | -35.84% | 7,762 | 30,716 | 0.60 | 0.25 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 31.00 | 0.64 | 0.67 | 0.67 | -0.32 | -32.33% | 342 | 6,220 | 0.61 | 0.22 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.00 | 0.51 | 0.56 | 0.53 | -0.31 | -36.91% | 507 | 12,132 | 0.62 | 0.19 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 33.00 | 0.40 | 0.60 | 0.45 | -0.29 | -39.19% | 141 | 2,371 | 0.66 | 0.16 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 34.00 | 0.37 | 0.40 | 0.42 | -0.10 | -19.24% | 65 | 1,014 | 0.65 | 0.14 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 0.33 | 0.35 | 0.34 | -0.17 | -33.34% | 1,731 | 9,022 | 0.66 | 0.12 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 36.00 | 0.24 | 0.31 | 0.33 | -0.09 | -21.43% | 29 | 3,101 | 0.67 | 0.11 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 37.00 | 0.23 | 0.28 | 0.28 | -0.13 | -31.71% | 35 | 4,753 | 0.69 | 0.10 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 38.00 | 0.21 | 0.26 | 0.24 | +0.01 | +4.35% | 2,001 | 2,235 | 0.71 | 0.08 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 39.00 | 0.19 | 0.24 | 0.21 | +0.01 | +5.00% | 5 | 1,023 | 0.73 | 0.07 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 0.19 | 0.21 | 0.20 | -0.10 | -33.34% | 2,423 | 29,376 | 0.75 | 0.06 | 0.02 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 368 | 1.12 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 1.48 | 0.03 | 0.00 | 0.00% | 0 | 71 | 2.14 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 1,762 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 4,088 | 0.88 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 14.00 | 0.03 | 0.05 | 0.04 | +0.01 | +33.34% | 7 | 5,007 | 0.73 | -0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 15.00 | 0.03 | 0.08 | 0.06 | +0.01 | +20.00% | 1 | 7,764 | 0.69 | -0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 16.00 | 0.05 | 0.21 | 0.08 | +0.03 | +60.00% | 66 | 10,689 | 0.73 | -0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 17.00 | 0.06 | 0.11 | 0.10 | +0.03 | +42.86% | 68 | 5,333 | 0.58 | -0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 18.00 | 0.12 | 0.13 | 0.13 | +0.01 | +8.34% | 58 | 5,171 | 0.56 | -0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 19.00 | 0.20 | 0.22 | 0.21 | +0.03 | +16.67% | 227 | 11,611 | 0.55 | -0.09 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 0.32 | 0.35 | 0.32 | +0.06 | +23.08% | 519 | 21,440 | 0.54 | -0.12 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 0.51 | 0.53 | 0.52 | +0.12 | +30.00% | 747 | 7,239 | 0.53 | -0.17 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 22.00 | 0.77 | 0.81 | 0.76 | +0.17 | +28.82% | 562 | 14,551 | 0.53 | -0.23 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 23.00 | 1.12 | 1.17 | 1.14 | +0.28 | +32.56% | 1,857 | 16,137 | 0.54 | -0.30 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 24.00 | 1.55 | 1.59 | 1.56 | +0.34 | +27.87% | 232 | 5,713 | 0.54 | -0.38 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 1.86 | 2.11 | 2.10 | +0.44 | +26.51% | 407 | 4,863 | 0.55 | -0.46 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 26.00 | 2.46 | 2.75 | 2.70 | +0.51 | +23.29% | 214 | 2,478 | 0.55 | -0.53 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 27.00 | 3.35 | 3.40 | 3.20 | +0.37 | +13.08% | 96 | 1,855 | 0.56 | -0.59 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 28.00 | 4.05 | 4.15 | 4.01 | +0.61 | +17.95% | 11 | 846 | 0.57 | -0.65 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 29.00 | 4.85 | 4.95 | 4.93 | +0.73 | +17.39% | 4 | 346 | 0.58 | -0.70 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 5.30 | 5.80 | 5.60 | -0.20 | -3.45% | 7 | 942 | 0.53 | -0.75 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 31.00 | 6.55 | 7.10 | 6.15 | +0.15 | +2.50% | 10 | 247 | 0.60 | -0.78 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.00 | 7.45 | 7.55 | 7.36 | +0.73 | +11.02% | 4 | 605 | 0.61 | -0.81 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 33.00 | 8.35 | 8.70 | 8.25 | 0.00 | 0.00% | 0 | 272 | 0.69 | -0.84 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 34.00 | 8.70 | 10.15 | 8.45 | 0.00 | 0.00% | 0 | 4 | 0.79 | -0.86 | 0.04 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 10.25 | 11.75 | 9.85 | 0.00 | 0.00% | 0 | 920 | 0.83 | -0.88 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 36.00 | 11.20 | 11.40 | 10.80 | -4.87 | -31.08% | 1 | 0 | 0.67 | -0.89 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 37.00 | 12.10 | 13.30 | 10.33 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.90 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 38.00 | 13.10 | 13.35 | 11.24 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.92 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 39.00 | 13.10 | 14.30 | % | 0 | 0 | 0.39 | -0.93 | 0.02 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 40.00 | 15.10 | 16.15 | 14.20 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.94 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |