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 | 7.70 | 8.95 | 9.80 | 0.00 | 0.00% | 0 | 11 | 2.44 | 0.99 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 15.50 | 7.20 | 7.70 | 5.05 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.98 | 0.01 | -0.01 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 6.70 | 7.00 | 8.47 | 0.00 | 0.00% | 0 | 9 | 1.89 | 0.97 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 16.50 | 6.15 | 6.50 | 6.51 | -1.27 | -16.33% | 10 | 3 | 2.11 | 0.96 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 5.70 | 6.05 | 9.30 | 0.00 | 0.00% | 0 | 13 | 2.00 | 0.95 | 0.02 | -0.01 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 17.50 | 3.90 | 5.55 | 6.00 | 0.00 | 0.00% | 0 | 14 | 1.83 | 0.93 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 4.75 | 6.25 | 5.17 | 0.00 | 0.00% | 0 | 23 | 1.78 | 0.93 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 18.50 | 3.50 | 5.80 | 4.36 | -0.71 | -14.01% | 1 | 9 | 1.75 | 0.88 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 3.45 | 4.55 | 4.00 | -0.70 | -14.90% | 11 | 43 | 1.57 | 0.86 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.50 | 3.05 | 3.90 | 3.47 | -0.68 | -16.39% | 10 | 125 | 1.51 | 0.85 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 1.70 | 3.45 | 3.26 | -0.59 | -15.33% | 39 | 820 | 1.03 | 0.82 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.50 | 2.72 | 2.85 | 2.81 | -0.22 | -7.27% | 501 | 563 | 0.48 | 0.78 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 2.36 | 2.45 | 2.35 | -0.29 | -10.99% | 294 | 602 | 0.90 | 0.74 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.50 | 1.87 | 2.08 | 2.10 | -0.01 | -0.48% | 14 | 138 | 0.44 | 0.70 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 1.73 | 1.78 | 1.72 | -0.71 | -29.22% | 499 | 554 | 0.50 | 0.64 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.50 | 1.48 | 1.51 | 1.45 | -0.27 | -15.70% | 50 | 292 | 0.51 | 0.58 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 1.25 | 1.27 | 1.25 | -0.47 | -27.33% | 261 | 717 | 0.51 | 0.52 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.50 | 1.03 | 1.06 | 1.07 | -0.43 | -28.67% | 924 | 1,042 | 0.51 | 0.46 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 0.85 | 0.89 | 0.88 | -0.41 | -31.79% | 330 | 754 | 0.52 | 0.40 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.50 | 0.71 | 0.74 | 0.71 | -0.39 | -35.46% | 347 | 788 | 0.51 | 0.35 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 0.58 | 0.61 | 0.59 | -0.32 | -35.17% | 998 | 3,390 | 0.53 | 0.30 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.50 | 0.48 | 0.51 | 0.50 | -0.27 | -35.07% | 272 | 881 | 0.53 | 0.26 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 0.39 | 0.42 | 0.41 | -0.24 | -36.93% | 57 | 979 | 0.54 | 0.23 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 26.50 | 0.32 | 0.35 | 0.34 | -0.17 | -33.34% | 39 | 271 | 0.54 | 0.20 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 0.26 | 0.32 | 0.29 | -0.16 | -35.56% | 91 | 1,342 | 0.55 | 0.17 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 27.50 | 0.22 | 0.27 | 0.24 | -0.03 | -11.12% | 60 | 189 | 0.56 | 0.15 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 0.18 | 0.22 | 0.20 | -0.10 | -33.34% | 304 | 6,822 | 0.56 | 0.13 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 28.50 | 0.16 | 0.20 | 0.17 | -0.03 | -15.00% | 3 | 311 | 0.58 | 0.10 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 0.13 | 0.16 | 0.18 | -0.03 | -14.29% | 2 | 486 | 0.58 | 0.09 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 29.50 | 0.11 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 1,112 | 0.61 | 0.08 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.11 | 0.12 | 0.11 | -0.05 | -31.25% | 343 | 6,928 | 0.62 | 0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 0.07 | 0.11 | 0.08 | -0.04 | -33.34% | 5 | 809 | 0.65 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 0.05 | 0.08 | 0.05 | 0.00 | 0.00% | 1 | 248 | 0.66 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 0.02 | 0.15 | 0.08 | +0.04 | +100.00% | 91 | 405 | 0.83 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 0.03 | 0.15 | 0.04 | -0.02 | -33.34% | 1 | 89 | 0.77 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 3 | 1,295 | 0.72 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 93 | 0.92 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 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 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 167 | 1.09 | -0.01 | 0.01 | -0.01 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 20 | 0.81 | -0.02 | 0.01 | -0.01 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.01 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 27 | 0.78 | -0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 16.50 | 0.01 | 0.17 | 0.04 | +0.01 | +33.34% | 10 | 193 | 0.67 | -0.04 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.05 | 0.08 | 0.10 | +0.06 | +150.00% | 2 | 65 | 0.64 | -0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.50 | 0.05 | 0.09 | 0.06 | -0.01 | -14.29% | 3 | 51 | 0.60 | -0.07 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.05 | 0.17 | 0.09 | 0.00 | 0.00% | 32 | 166 | 0.55 | -0.07 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 18.50 | 0.08 | 0.15 | 0.13 | +0.01 | +8.34% | 9 | 165 | 0.50 | -0.12 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 0.14 | 0.19 | 0.18 | +0.03 | +20.00% | 91 | 610 | 0.51 | -0.14 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.50 | 0.22 | 0.25 | 0.26 | +0.06 | +30.00% | 70 | 364 | 0.54 | -0.15 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.31 | 0.34 | 0.34 | +0.13 | +61.91% | 686 | 2,272 | 0.55 | -0.18 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.50 | 0.43 | 0.46 | 0.44 | +0.18 | +69.24% | 26 | 185 | 0.55 | -0.22 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 0.57 | 0.60 | 0.59 | +0.22 | +59.46% | 239 | 767 | 0.55 | -0.26 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.50 | 0.73 | 0.77 | 0.76 | +0.24 | +46.16% | 104 | 248 | 0.55 | -0.30 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 0.93 | 0.97 | 0.94 | +0.29 | +44.62% | 276 | 417 | 0.55 | -0.36 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.50 | 1.16 | 1.20 | 1.21 | +0.41 | +51.25% | 130 | 677 | 0.55 | -0.42 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 1.43 | 1.47 | 1.44 | +0.46 | +46.94% | 59 | 282 | 0.56 | -0.48 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.50 | 1.72 | 1.77 | 1.73 | +0.49 | +39.52% | 110 | 821 | 0.56 | -0.54 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 1.87 | 2.08 | 2.05 | +0.54 | +35.77% | 230 | 1,928 | 0.56 | -0.60 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.50 | 1.61 | 2.46 | 2.35 | +0.29 | +14.08% | 6 | 298 | 1.02 | -0.65 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 2.41 | 2.82 | 2.80 | +0.24 | +9.38% | 111 | 1,828 | 0.49 | -0.70 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.50 | 1.90 | 3.25 | 3.05 | +0.41 | +15.53% | 1 | 30 | 0.92 | -0.74 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 3.55 | 3.65 | 3.03 | 0.00 | 0.00% | 0 | 48 | 0.64 | -0.77 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 26.50 | 2.30 | 4.10 | 2.50 | 0.00 | 0.00% | 0 | 189 | 1.39 | -0.80 | 0.08 | -0.02 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 4.30 | 4.55 | 3.67 | 0.00 | 0.00% | 0 | 35 | 1.43 | -0.83 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 27.50 | 4.90 | 5.00 | 3.65 | 0.00 | 0.00% | 0 | 32 | 1.25 | -0.85 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 5.20 | 6.60 | 5.40 | +1.47 | +37.41% | 1 | 7 | 1.26 | -0.87 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 28.50 | 5.40 | 6.15 | 4.30 | 0.00 | 0.00% | 0 | 17 | 1.59 | -0.90 | 0.05 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 6.20 | 7.55 | 6.05 | 0.00 | 0.00% | 0 | 3 | 1.49 | -0.91 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 29.50 | 6.10 | 7.05 | 5.47 | 0.00 | 0.00% | 0 | 24 | 1.62 | -0.92 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 6.80 | 7.50 | 5.94 | 0.00 | 0.00% | 0 | 49 | 1.62 | -0.93 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 7.75 | 8.50 | 6.70 | 0.00 | 0.00% | 0 | 2 | 1.62 | -0.96 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 8.40 | 9.45 | 6.30 | 0.00 | 0.00% | 0 | 5 | 1.77 | -0.97 | 0.02 | -0.01 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 9.40 | 10.40 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 11.15 | 11.40 | % | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 11.55 | 12.45 | % | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 36.00 | 13.20 | 13.40 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |