Options Chain for INTEL CORP COM (INTC) - $20.05 as of 4/25/2025 8:41:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.95 | 11.00 | 10.09 | -1.31 | -11.50% | 40 | 27 | 4.33 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 12.50 | 6.20 | 8.70 | 6.10 | 0.00 | 0.00% | 0 | 8 | 3.29 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 13.00 | 5.75 | 8.10 | 6.95 | % | 17 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 13.50 | 5.50 | 7.55 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 14.00 | 5.65 | 6.35 | 7.25 | 0.00 | 0.00% | 0 | 21 | 3.10 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 14.50 | 5.50 | 6.60 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 15.00 | 4.95 | 5.10 | 6.50 | 0.00 | 0.00% | 0 | 50 | 2.06 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 15.50 | 4.50 | 4.65 | 4.45 | -1.05 | -19.10% | 3 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 3.95 | 4.10 | 3.79 | -1.62 | -29.95% | 17 | 92 | 1.65 | 0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.50 | 2.82 | 3.60 | 3.45 | -1.45 | -29.60% | 9 | 226 | 1.57 | 0.98 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 3.00 | 3.10 | 2.95 | -1.49 | -33.56% | 83 | 182 | 1.48 | 0.96 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 2.53 | 2.63 | 2.91 | -1.22 | -29.54% | 39 | 398 | 1.30 | 0.94 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 1.35 | 2.16 | 2.13 | -1.41 | -39.84% | 422 | 1,718 | 0.50 | 0.90 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.50 | 1.68 | 1.73 | 1.69 | -1.51 | -47.19% | 1,500 | 2,253 | 0.61 | 0.84 | 0.14 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 1.28 | 1.33 | 1.31 | -1.44 | -52.37% | 3,301 | 3,928 | 0.60 | 0.76 | 0.19 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.50 | 0.93 | 0.96 | 0.95 | -1.38 | -59.23% | 3,570 | 4,205 | 0.58 | 0.65 | 0.23 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 0.65 | 0.66 | 0.66 | -1.35 | -67.17% | 16,596 | 6,195 | 0.57 | 0.53 | 0.25 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 0.44 | 0.45 | 0.44 | -0.99 | -69.24% | 11,718 | 1,847 | 0.57 | 0.41 | 0.25 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 0.29 | 0.30 | 0.29 | -1.08 | -78.84% | 24,845 | 6,904 | 0.58 | 0.30 | 0.22 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 0.18 | 0.19 | 0.19 | -0.93 | -83.04% | 8,651 | 5,998 | 0.59 | 0.21 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 0.11 | 0.13 | 0.13 | -0.75 | -85.23% | 27,351 | 20,830 | 0.60 | 0.14 | 0.14 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 0.07 | 0.08 | 0.08 | -0.66 | -89.19% | 3,156 | 5,935 | 0.62 | 0.10 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 0.05 | 0.06 | 0.06 | -0.50 | -89.29% | 6,812 | 8,769 | 0.65 | 0.07 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 0.03 | 0.04 | 0.03 | -0.41 | -93.19% | 3,982 | 1,869 | 0.67 | 0.05 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | -0.32 | -91.43% | 2,285 | 6,577 | 0.69 | 0.03 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 0.02 | 0.03 | 0.03 | -0.27 | -90.00% | 1,045 | 5,565 | 0.76 | 0.02 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | -0.19 | -90.48% | 4,791 | 13,719 | 0.75 | 0.02 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 0.04 | 0.02 | -0.13 | -86.67% | 431 | 3,049 | 0.95 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 0.01 | 0.02 | 0.01 | -0.12 | -92.31% | 3,886 | 7,462 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | -0.09 | -90.00% | 709 | 1,538 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 1,089 | 1,120 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 20 | 969 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 863 | 1,135 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 5 | 2,296 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 4 | 354 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | -0.05 | -83.34% | 14 | 726 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 18 | 2,017 | 1.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.50 | 0.00 | 0.61 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 672 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 31.50 | 0.00 | 0.61 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 637 | 2.13 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.57 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 79 | 1.57 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 33.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 13 | 2.36 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.02 | 0.11 | 0.00 | 0.00% | 0 | 148 | 1.64 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 34.50 | 0.00 | 0.21 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 578 | 2.10 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 35.50 | 0.00 | 0.51 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,046 | 1.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13 | 26 | 2.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 323 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.21 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 13.50 | 0.00 | 0.21 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 394 | 491 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 115 | 1,939 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 21 | 594 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 116 | 1,682 | 0.75 | -0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.50 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 153 | 851 | 0.67 | -0.02 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 1,003 | 2,060 | 0.67 | -0.04 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 0.04 | 0.05 | 0.05 | -0.04 | -44.45% | 991 | 2,510 | 0.64 | -0.06 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 0.07 | 0.08 | 0.07 | -0.05 | -41.67% | 5,447 | 5,739 | 0.61 | -0.10 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.50 | 0.14 | 0.15 | 0.14 | -0.04 | -22.23% | 8,795 | 3,483 | 0.60 | -0.16 | 0.14 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 0.23 | 0.24 | 0.24 | -0.01 | -4.00% | 11,807 | 6,159 | 0.58 | -0.24 | 0.19 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.50 | 0.38 | 0.39 | 0.38 | +0.01 | +2.71% | 9,400 | 4,861 | 0.57 | -0.35 | 0.23 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 0.59 | 0.60 | 0.59 | +0.07 | +13.47% | 9,651 | 5,121 | 0.56 | -0.47 | 0.25 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 0.87 | 0.89 | 0.88 | +0.21 | +31.35% | 1,633 | 3,049 | 0.57 | -0.59 | 0.25 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 1.20 | 1.25 | 1.23 | +0.35 | +39.78% | 3,165 | 14,995 | 0.57 | -0.70 | 0.22 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 1.61 | 1.66 | 1.62 | +0.50 | +44.65% | 720 | 1,590 | 0.57 | -0.79 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 2.04 | 2.08 | 2.08 | +0.69 | +49.64% | 486 | 1,100 | 0.60 | -0.86 | 0.14 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 2.47 | 2.55 | 2.63 | +0.93 | +54.71% | 68 | 641 | 0.97 | -0.90 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 2.93 | 3.05 | 3.11 | +1.07 | +52.46% | 85 | 801 | 1.53 | -0.93 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 3.35 | 3.55 | 3.68 | +1.28 | +53.34% | 150 | 812 | 1.17 | -0.95 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 3.95 | 4.05 | 4.10 | +1.09 | +36.22% | 157 | 463 | 1.20 | -0.97 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 4.40 | 4.50 | 4.57 | +1.27 | +38.49% | 72 | 810 | 1.74 | -0.98 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 4.90 | 5.00 | 5.07 | +1.33 | +35.57% | 13 | 181 | 1.78 | -0.98 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.50 | 5.40 | 5.55 | 5.60 | +1.35 | +31.77% | 15 | 68 | 2.11 | -1.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 5.90 | 6.05 | 6.10 | +1.37 | +28.97% | 9 | 334 | 1.23 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.50 | 6.40 | 6.55 | 6.69 | +1.24 | +22.76% | 4 | 68 | 1.30 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 6.90 | 7.05 | 5.66 | 0.00 | 0.00% | 0 | 103 | 1.37 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 7.40 | 7.85 | 6.97 | 0.00 | 0.00% | 0 | 201 | 2.86 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 7.90 | 8.00 | 6.90 | 0.00 | 0.00% | 0 | 127 | 1.49 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 28.50 | 8.40 | 8.50 | 8.60 | 0.00 | 0.00% | 0 | 2 | 1.38 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 7.85 | 10.20 | 9.22 | +1.57 | +20.53% | 1 | 8 | 2.57 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.50 | 8.65 | 10.60 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 30.00 | 9.90 | 10.00 | 9.10 | 0.00 | 0.00% | 0 | 19 | 2.27 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 30.50 | 9.60 | 11.35 | 10.70 | % | 1 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 31.00 | 10.65 | 11.00 | 9.76 | 0.00 | 0.00% | 0 | 5 | 2.71 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:59 PM EST |
| 31.50 | 10.40 | 11.65 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 32.00 | 11.45 | 12.95 | 7.55 | 0.00 | 0.00% | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 11.10 | 12.95 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 33.00 | 11.90 | 13.05 | 13.60 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 33.50 | 12.45 | 13.55 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 34.00 | 13.90 | 14.00 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 34.50 | 14.40 | 14.50 | 14.58 | % | 2 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 35.00 | 14.90 | 16.00 | 15.70 | 0.00 | 0.00% | 0 | 1 | 3.11 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 35.50 | 14.65 | 15.55 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 36.00 | 15.90 | 16.05 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |