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 | 9.55 | 10.65 | 10.00 | -0.68 | -6.37% | 1 | 108 | 3.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 12.50 | 7.50 | 7.60 | 9.00 | 0.00 | 0.00% | 0 | 18 | 1.71 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 14.00 | 5.00 | 7.15 | 5.72 | -1.76 | -23.53% | 1 | 11 | 2.34 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 4.05 | 5.15 | 5.15 | -1.45 | -21.97% | 5 | 392 | 1.62 | 0.98 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 15.50 | 4.50 | 4.65 | 5.50 | 0.00 | 0.00% | 0 | 9 | 1.38 | 0.98 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 4.00 | 4.20 | 4.05 | -1.25 | -23.59% | 11 | 27 | 0.87 | 0.96 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.50 | 3.50 | 3.75 | 3.55 | -0.75 | -17.45% | 1 | 1 | 1.25 | 0.94 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 3.05 | 3.20 | 3.18 | -1.42 | -30.87% | 70 | 112 | 1.13 | 0.91 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 1.76 | 2.79 | 2.58 | -1.57 | -37.84% | 1 | 64 | 0.73 | 0.87 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 2.14 | 2.29 | 2.30 | -1.40 | -37.84% | 315 | 1,599 | 0.55 | 0.83 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.50 | 1.81 | 1.86 | 1.81 | -1.44 | -44.31% | 76 | 638 | 0.55 | 0.78 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 1.45 | 1.49 | 1.42 | -1.44 | -50.35% | 296 | 2,149 | 0.54 | 0.72 | 0.16 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.50 | 0.95 | 1.16 | 1.16 | -1.37 | -54.15% | 962 | 2,054 | 0.53 | 0.63 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 0.86 | 0.89 | 0.85 | -1.30 | -60.47% | 3,737 | 1,307 | 0.53 | 0.53 | 0.20 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 0.62 | 0.66 | 0.65 | -0.85 | -56.67% | 3,239 | 4,198 | 0.53 | 0.44 | 0.20 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 0.45 | 0.48 | 0.45 | -1.10 | -70.97% | 2,388 | 1,566 | 0.53 | 0.35 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 0.32 | 0.34 | 0.34 | -0.91 | -72.80% | 552 | 956 | 0.53 | 0.27 | 0.16 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 0.23 | 0.25 | 0.24 | -0.82 | -77.36% | 3,501 | 2,133 | 0.54 | 0.21 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 0.16 | 0.17 | 0.16 | -0.69 | -81.18% | 436 | 714 | 0.54 | 0.16 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 0.11 | 0.13 | 0.12 | -0.56 | -82.36% | 1,131 | 1,508 | 0.56 | 0.12 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 0.08 | 0.10 | 0.10 | -0.45 | -81.82% | 398 | 1,018 | 0.58 | 0.09 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 0.06 | 0.07 | 0.07 | -0.37 | -84.10% | 659 | 1,384 | 0.59 | 0.06 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 0.05 | 0.07 | 0.05 | -0.33 | -86.85% | 148 | 1,166 | 0.62 | 0.04 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.04 | 0.05 | 0.05 | -0.23 | -82.15% | 1,489 | 2,280 | 0.65 | 0.03 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.50 | 0.01 | 0.06 | 0.03 | -0.17 | -85.00% | 41 | 269 | 0.68 | 0.02 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 0.01 | 0.06 | 0.03 | -0.14 | -82.36% | 25 | 723 | 0.68 | 0.01 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.50 | 0.02 | 0.06 | 0.10 | -0.05 | -33.34% | 43 | 143 | 0.75 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 0.01 | 0.03 | 0.03 | -0.08 | -72.73% | 536 | 1,810 | 0.71 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.04 | 0.02 | -0.07 | -77.78% | 1 | 4,063 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.19 | 0.13 | +0.05 | +62.50% | 1 | 394 | 1.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 258 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 38 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 14 | 386 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 110 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.24 | 0.01 | -0.01 | -50.00% | 13 | 122 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.63 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.09 | 0.01 | -0.02 | -66.67% | 13 | 109 | 1.51 | 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 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 31 | 3.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 76 | 1.03 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.26 | 0.03 | +0.01 | +50.00% | 9 | 842 | 1.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 295 | 749 | 0.70 | -0.02 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 130 | 226 | 0.86 | -0.02 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 0.03 | 0.11 | 0.07 | +0.01 | +16.67% | 346 | 1,225 | 0.74 | -0.04 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.47 | 0.05 | -0.03 | -37.50% | 35 | 265 | 0.93 | -0.06 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 0.07 | 0.08 | 0.08 | -0.03 | -27.28% | 345 | 895 | 0.60 | -0.09 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 0.10 | 0.12 | 0.11 | -0.03 | -21.43% | 340 | 870 | 0.57 | -0.13 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 0.17 | 0.18 | 0.18 | -0.04 | -18.19% | 905 | 1,052 | 0.56 | -0.17 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.50 | 0.26 | 0.28 | 0.27 | -0.02 | -6.90% | 939 | 746 | 0.55 | -0.22 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 0.38 | 0.41 | 0.39 | +0.01 | +2.64% | 1,446 | 5,297 | 0.54 | -0.28 | 0.16 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.50 | 0.11 | 0.59 | 0.57 | +0.05 | +9.62% | 1,647 | 1,088 | 0.53 | -0.37 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 0.77 | 0.81 | 0.76 | +0.12 | +18.75% | 5,934 | 789 | 0.53 | -0.47 | 0.20 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 1.04 | 1.15 | 1.10 | +0.30 | +37.50% | 251 | 908 | 0.52 | -0.56 | 0.20 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 1.36 | 1.42 | 1.43 | +0.42 | +41.59% | 471 | 1,060 | 0.53 | -0.65 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 1.60 | 1.79 | 1.81 | +0.56 | +44.80% | 142 | 523 | 0.53 | -0.73 | 0.16 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 2.13 | 2.19 | 2.12 | +0.59 | +38.57% | 62 | 1,072 | 0.54 | -0.79 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 2.45 | 2.65 | 2.80 | +0.99 | +54.70% | 11 | 154 | 0.48 | -0.84 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 3.00 | 3.10 | 3.20 | +0.96 | +42.86% | 68 | 142 | 0.82 | -0.88 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 2.40 | 3.60 | 3.58 | +1.02 | +39.85% | 2 | 55 | 1.13 | -0.91 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 3.90 | 4.10 | 4.08 | +0.85 | +26.32% | 38 | 60 | 1.09 | -0.94 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 3.50 | 4.60 | 4.41 | +0.91 | +26.00% | 3 | 123 | 1.36 | -0.96 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 4.95 | 6.05 | 5.02 | +1.07 | +27.09% | 9 | 301 | 1.09 | -0.97 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.50 | 4.40 | 6.30 | 4.49 | 0.00 | 0.00% | 0 | 14 | 1.46 | -0.98 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 5.90 | 6.05 | 7.59 | 0.00 | 0.00% | 0 | 142 | 1.84 | -0.99 | 0.02 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 26.50 | 6.10 | 6.55 | 6.68 | +2.23 | +50.12% | 1 | 21 | 1.79 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 5.80 | 7.05 | 7.10 | +0.70 | +10.94% | 3 | 39 | 0.99 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 6.65 | 7.55 | 8.26 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 6.90 | 8.05 | 8.71 | 0.00 | 0.00% | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 28.50 | 7.90 | 9.25 | 8.10 | 0.00 | 0.00% | 0 | 5 | 1.73 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 7.80 | 9.05 | 10.45 | 0.00 | 0.00% | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 9.00 | 10.05 | 10.30 | -1.15 | -10.05% | 1 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 10.25 | 11.05 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 32.00 | 10.50 | 13.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 33.00 | 11.85 | 13.10 | 14.40 | 0.00 | 0.00% | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 12.80 | 15.00 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 35.00 | 14.35 | 15.15 | 14.90 | 0.00 | 0.00% | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |