Options Chain for INTEL CORP COM (INTC) - $19.85 as of 4/7/2025 10:47:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 4.45 | 4.55 | 5.10 | -1.86 | -26.73% | 2 | 12 | 1.16 | 0.86 | 0.04 | -0.03 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 15.50 | 4.05 | 4.15 | 4.10 | -1.85 | -31.10% | 1 | 0 | 1.12 | 0.84 | 0.05 | -0.04 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 16.00 | 3.65 | 3.75 | 4.02 | -0.43 | -9.67% | 6 | 12 | 1.13 | 0.81 | 0.06 | -0.04 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 16.50 | 3.30 | 3.40 | 3.75 | -0.30 | -7.41% | 5 | 27 | 1.09 | 0.77 | 0.06 | -0.04 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 17.00 | 2.92 | 3.05 | 3.10 | -0.55 | -15.07% | 8 | 17 | 1.08 | 0.73 | 0.07 | -0.04 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 17.50 | 2.63 | 2.72 | 2.76 | -0.47 | -14.56% | 15 | 15 | 1.08 | 0.70 | 0.08 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 18.00 | 2.30 | 2.38 | 2.50 | -0.50 | -16.67% | 208 | 46 | 1.06 | 0.65 | 0.08 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 18.50 | 2.03 | 2.08 | 2.13 | -0.69 | -24.47% | 47 | 20 | 1.05 | 0.61 | 0.08 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 19.00 | 1.77 | 1.81 | 1.88 | -0.43 | -18.62% | 295 | 292 | 1.04 | 0.57 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 19.50 | 1.53 | 1.57 | 1.56 | -0.42 | -21.22% | 105 | 223 | 1.02 | 0.52 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 20.00 | 1.31 | 1.35 | 1.34 | -0.37 | -21.64% | 685 | 1,383 | 1.01 | 0.48 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 20.50 | 1.12 | 1.16 | 1.23 | -0.19 | -13.38% | 180 | 537 | 1.00 | 0.43 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 21.00 | 0.95 | 0.99 | 1.02 | -0.25 | -19.69% | 608 | 1,130 | 0.99 | 0.39 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 21.50 | 0.81 | 0.84 | 0.85 | -0.23 | -21.30% | 166 | 719 | 0.99 | 0.34 | 0.09 | -0.04 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 22.00 | 0.68 | 0.71 | 0.77 | -0.17 | -18.09% | 631 | 3,216 | 0.98 | 0.30 | 0.08 | -0.04 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 22.50 | 0.57 | 0.61 | 0.59 | -0.17 | -22.37% | 252 | 1,161 | 0.97 | 0.27 | 0.08 | -0.04 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 23.00 | 0.48 | 0.51 | 0.50 | -0.16 | -24.25% | 794 | 2,652 | 0.97 | 0.23 | 0.07 | -0.04 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 23.50 | 0.41 | 0.44 | 0.45 | -0.12 | -21.06% | 288 | 1,312 | 0.97 | 0.21 | 0.07 | -0.03 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 24.00 | 0.34 | 0.37 | 0.37 | -0.09 | -19.57% | 168 | 2,207 | 0.97 | 0.18 | 0.06 | -0.03 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 24.50 | 0.29 | 0.32 | 0.30 | -0.12 | -28.58% | 32 | 1,086 | 0.98 | 0.16 | 0.06 | -0.03 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 25.00 | 0.25 | 0.27 | 0.27 | -0.06 | -18.19% | 1,998 | 6,375 | 0.99 | 0.14 | 0.05 | -0.03 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 25.50 | 0.21 | 0.24 | 0.23 | -0.04 | -14.82% | 124 | 957 | 0.98 | 0.12 | 0.05 | -0.02 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 26.00 | 0.18 | 0.19 | 0.19 | -0.05 | -20.84% | 362 | 1,309 | 0.99 | 0.10 | 0.04 | -0.02 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 26.50 | 0.15 | 0.17 | 0.21 | -0.02 | -8.70% | 76 | 372 | 1.00 | 0.09 | 0.04 | -0.02 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 27.00 | 0.13 | 0.16 | 0.14 | -0.03 | -17.65% | 529 | 1,923 | 1.01 | 0.08 | 0.04 | -0.02 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 27.50 | 0.11 | 0.14 | 0.15 | 0.00 | 0.00% | 12 | 287 | 1.01 | 0.07 | 0.03 | -0.02 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 28.00 | 0.10 | 0.13 | 0.11 | -0.02 | -15.39% | 280 | 6,449 | 1.03 | 0.06 | 0.03 | -0.02 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 28.50 | 0.00 | 0.11 | 0.13 | +0.01 | +8.34% | 4 | 321 | 1.06 | 0.05 | 0.02 | -0.01 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 29.00 | 0.08 | 0.11 | 0.14 | +0.03 | +27.28% | 19 | 570 | 1.14 | 0.04 | 0.02 | -0.01 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 29.50 | 0.06 | 0.49 | 0.09 | 0.00 | 0.00% | 0 | 1,146 | 1.32 | 0.03 | 0.02 | -0.01 | 4/4/2025 | 4/7/2025 11:59:00 AM EST |
| 30.00 | 0.07 | 0.09 | 0.08 | -0.08 | -50.00% | 24 | 6,965 | 1.10 | 0.03 | 0.02 | -0.01 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 31.00 | 0.05 | 0.15 | 0.07 | -0.23 | -76.67% | 5 | 806 | 1.19 | 0.03 | 0.01 | -0.01 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 32.00 | 0.00 | 0.07 | 0.05 | -0.10 | -66.67% | 9 | 240 | 1.19 | 0.02 | 0.01 | -0.01 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 33.00 | 0.00 | 0.29 | 0.05 | -0.05 | -50.00% | 10 | 372 | 1.65 | 0.01 | 0.01 | 0.00 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 34.00 | 0.01 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 137 | 1.27 | 0.01 | 0.01 | 0.00 | 4/3/2025 | 4/7/2025 11:59:00 AM EST |
| 35.00 | 0.00 | 0.26 | 0.03 | -0.05 | -62.50% | 1 | 1,295 | 1.73 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 36.00 | 0.00 | 0.07 | 0.04 | -0.07 | -63.64% | 109 | 95 | 1.41 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.36 | 0.39 | 0.40 | +0.15 | +60.00% | 26 | 395 | 1.15 | -0.14 | 0.04 | -0.03 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 15.50 | 0.46 | 0.48 | 0.45 | +0.25 | +125.00% | 8 | 25 | 1.13 | -0.16 | 0.05 | -0.04 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 16.00 | 0.57 | 0.60 | 0.57 | +0.18 | +46.16% | 159 | 147 | 1.12 | -0.19 | 0.06 | -0.04 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 16.50 | 0.69 | 0.72 | 0.66 | +0.20 | +43.48% | 32 | 345 | 1.11 | -0.23 | 0.06 | -0.04 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 17.00 | 0.84 | 0.88 | 0.83 | +0.20 | +31.75% | 89 | 341 | 1.10 | -0.27 | 0.07 | -0.04 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 17.50 | 1.01 | 1.04 | 0.99 | +0.24 | +32.00% | 36 | 428 | 1.10 | -0.30 | 0.08 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 18.00 | 1.20 | 1.23 | 1.20 | +0.33 | +37.94% | 125 | 507 | 1.07 | -0.35 | 0.08 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 18.50 | 1.41 | 1.44 | 1.42 | +0.32 | +29.10% | 49 | 676 | 1.06 | -0.39 | 0.08 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 19.00 | 1.65 | 1.68 | 1.73 | +0.43 | +33.08% | 242 | 952 | 1.04 | -0.43 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 19.50 | 1.90 | 1.94 | 1.99 | +0.58 | +41.14% | 49 | 453 | 1.03 | -0.48 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 20.00 | 2.18 | 2.23 | 2.24 | +0.48 | +27.28% | 234 | 2,959 | 1.03 | -0.52 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 20.50 | 2.48 | 2.54 | 2.57 | +0.55 | +27.23% | 71 | 1,063 | 1.01 | -0.57 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 21.00 | 2.81 | 2.86 | 2.85 | +0.60 | +26.67% | 102 | 1,396 | 1.00 | -0.61 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 21.50 | 3.15 | 3.25 | 3.06 | +0.56 | +22.40% | 21 | 502 | 0.99 | -0.66 | 0.09 | -0.04 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 22.00 | 3.50 | 3.60 | 3.39 | +0.44 | +14.92% | 52 | 896 | 0.99 | -0.70 | 0.08 | -0.04 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 22.50 | 3.90 | 4.00 | 3.80 | +0.55 | +16.93% | 59 | 683 | 0.97 | -0.73 | 0.08 | -0.04 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 23.00 | 4.30 | 4.40 | 4.25 | +0.53 | +14.25% | 17 | 373 | 0.97 | -0.77 | 0.07 | -0.04 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 23.50 | 4.70 | 4.85 | 4.60 | +0.74 | +19.18% | 62 | 698 | 0.97 | -0.79 | 0.07 | -0.03 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 24.00 | 5.15 | 5.25 | 4.93 | +0.43 | +9.56% | 69 | 1,713 | 0.96 | -0.82 | 0.06 | -0.03 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 24.50 | 5.55 | 5.70 | 5.32 | +0.31 | +6.19% | 18 | 309 | 0.97 | -0.84 | 0.06 | -0.03 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 25.00 | 6.05 | 6.20 | 6.30 | +1.08 | +20.69% | 4 | 972 | 0.97 | -0.86 | 0.05 | -0.03 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 25.50 | 6.50 | 6.65 | 6.40 | +0.80 | +14.29% | 17 | 45 | 1.01 | -0.88 | 0.05 | -0.02 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 26.00 | 6.75 | 7.25 | 7.19 | +1.59 | +28.40% | 1 | 82 | 1.08 | -0.90 | 0.04 | -0.02 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 26.50 | 7.20 | 7.65 | 6.40 | 0.00 | 0.00% | 1 | 184 | 1.18 | -0.91 | 0.04 | -0.02 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 27.00 | 7.75 | 8.15 | 8.45 | +2.20 | +35.20% | 8 | 50 | 1.17 | -0.92 | 0.04 | -0.02 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 27.50 | 8.15 | 8.60 | 5.55 | 0.00 | 0.00% | 0 | 52 | 1.52 | -0.93 | 0.03 | -0.02 | 4/1/2025 | 4/7/2025 11:59:00 AM EST |
| 28.00 | 8.65 | 9.10 | 7.94 | 0.00 | 0.00% | 0 | 5 | 1.47 | -0.94 | 0.03 | -0.02 | 4/4/2025 | 4/7/2025 11:59:00 AM EST |
| 28.50 | 9.25 | 9.55 | 6.40 | 0.00 | 0.00% | 0 | 7 | 1.36 | -0.95 | 0.02 | -0.01 | 4/1/2025 | 4/7/2025 11:59:00 AM EST |
| 29.00 | 9.65 | 10.10 | 6.05 | 0.00 | 0.00% | 0 | 3 | 1.34 | -0.96 | 0.02 | -0.01 | 3/27/2025 | 4/7/2025 11:59:00 AM EST |
| 29.50 | 10.20 | 10.70 | 5.47 | 0.00 | 0.00% | 0 | 24 | 1.31 | -0.97 | 0.02 | -0.01 | 3/25/2025 | 4/7/2025 11:59:00 AM EST |
| 30.00 | 10.55 | 11.15 | 7.00 | 0.00 | 0.00% | 0 | 69 | 1.54 | -0.97 | 0.02 | -0.01 | 4/3/2025 | 4/7/2025 11:59:00 AM EST |
| 31.00 | 11.65 | 12.10 | 6.70 | 0.00 | 0.00% | 0 | 2 | 1.78 | -0.97 | 0.01 | -0.01 | 3/21/2025 | 4/7/2025 11:59:00 AM EST |
| 32.00 | 12.70 | 13.00 | 6.30 | 0.00 | 0.00% | 0 | 5 | 1.64 | -0.98 | 0.01 | -0.01 | 3/17/2025 | 4/7/2025 11:59:00 AM EST |
| 33.00 | 13.70 | 14.10 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 4/7/2025 11:59:00 AM EST |
| 34.00 | 14.70 | 15.10 | % | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 4/7/2025 11:59:00 AM EST | |||
| 35.00 | 15.75 | 16.05 | 12.70 | 0.00 | 0.00% | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/7/2025 11:59:00 AM EST |
| 36.00 | 16.75 | 17.05 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:00 AM EST |