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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.80 | 13.30 | 12.85 | -1.15 | -8.22% | 10 | 25 | 2.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 11.75 | 12.10 | 13.15 | 0.00 | 0.00% | 0 | 92 | 2.25 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 9.85 | 10.90 | 12.25 | 0.00 | 0.00% | 0 | 140 | 1.72 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 9.75 | 10.00 | 11.31 | 0.00 | 0.00% | 0 | 139 | 2.29 | 0.99 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 7.90 | 9.80 | 9.09 | -3.06 | -25.19% | 6 | 135 | 1.42 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 7.85 | 7.95 | 7.84 | -0.66 | -7.77% | 100 | 488 | 1.18 | 0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 6.90 | 7.00 | 10.50 | 0.00 | 0.00% | 0 | 339 | 1.07 | 0.95 | 0.02 | -0.01 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 5.45 | 6.60 | 6.40 | 0.00 | 0.00% | 0 | 901 | 0.89 | 0.92 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 5.10 | 5.20 | 5.24 | -0.16 | -2.97% | 34 | 1,405 | 0.88 | 0.88 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 4.30 | 4.35 | 4.25 | -0.44 | -9.39% | 1 | 2,704 | 0.59 | 0.83 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 3.55 | 3.60 | 3.53 | -0.77 | -17.91% | 203 | 7,489 | 0.57 | 0.76 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 2.89 | 2.93 | 2.93 | -0.64 | -17.93% | 133 | 7,618 | 0.58 | 0.69 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 2.32 | 2.35 | 2.30 | -0.70 | -23.34% | 286 | 19,986 | 0.57 | 0.61 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 1.84 | 1.86 | 1.84 | -0.56 | -23.34% | 2,895 | 20,088 | 0.58 | 0.53 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 1.44 | 1.47 | 1.46 | -0.43 | -22.76% | 469 | 9,566 | 0.58 | 0.45 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 1.13 | 1.14 | 1.12 | -0.40 | -26.32% | 5,167 | 52,261 | 0.58 | 0.38 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 0.86 | 0.89 | 0.86 | -0.32 | -27.12% | 7,698 | 48,844 | 0.58 | 0.31 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 0.66 | 0.69 | 0.66 | -0.27 | -29.04% | 914 | 27,900 | 0.59 | 0.25 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 0.50 | 0.53 | 0.52 | -0.19 | -26.77% | 383 | 29,389 | 0.59 | 0.20 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 0.39 | 0.42 | 0.39 | -0.17 | -30.36% | 920 | 5,714 | 0.60 | 0.16 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.31 | 0.34 | 0.32 | -0.10 | -23.81% | 6,089 | 31,393 | 0.62 | 0.13 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 0.23 | 0.27 | 0.26 | -0.07 | -21.22% | 263 | 12,148 | 0.61 | 0.11 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 0.18 | 0.23 | 0.20 | -0.04 | -16.67% | 60 | 11,752 | 0.63 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 0.15 | 0.19 | 0.16 | -0.03 | -15.79% | 197 | 4,407 | 0.65 | 0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 0.12 | 0.17 | 0.14 | -0.03 | -17.65% | 291 | 2,344 | 0.65 | 0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 0.12 | 0.13 | 0.13 | -0.01 | -7.15% | 126 | 20,369 | 0.68 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 36.00 | 0.08 | 0.13 | 0.10 | -0.02 | -16.67% | 2 | 1,826 | 0.68 | 0.04 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 37.00 | 0.08 | 0.25 | 0.11 | +0.02 | +22.23% | 2 | 645 | 0.78 | 0.03 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 38.00 | 0.03 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 1,758 | 0.75 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 39.00 | 0.03 | 0.27 | 0.09 | +0.03 | +50.00% | 2 | 554 | 0.78 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 0.06 | 0.08 | 0.07 | +0.01 | +16.67% | 6 | 6,687 | 0.76 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 25 | 57 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 447 | 1.24 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 2 | 1,105 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 413 | 0.72 | -0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.01 | 0.04 | 0.04 | +0.02 | +100.00% | 6 | 709 | 0.62 | -0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.04 | 0.07 | 0.07 | +0.01 | +16.67% | 20 | 15,742 | 0.63 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.09 | 0.12 | 0.12 | +0.02 | +20.00% | 29 | 5,094 | 0.61 | -0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.15 | 0.20 | 0.15 | +0.01 | +7.15% | 818 | 5,763 | 0.60 | -0.08 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.27 | 0.33 | 0.29 | +0.07 | +31.82% | 104 | 13,205 | 0.59 | -0.12 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 0.45 | 0.49 | 0.47 | +0.11 | +30.56% | 634 | 28,650 | 0.58 | -0.17 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.72 | 0.73 | 0.72 | +0.17 | +30.91% | 901 | 31,397 | 0.58 | -0.24 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 1.04 | 1.07 | 1.06 | +0.26 | +32.50% | 468 | 11,048 | 0.58 | -0.31 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 1.46 | 1.49 | 1.48 | +0.32 | +27.59% | 432 | 28,277 | 0.57 | -0.39 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 1.97 | 2.00 | 1.99 | +0.39 | +24.38% | 223 | 12,122 | 0.57 | -0.47 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 2.57 | 2.61 | 2.60 | +0.49 | +23.23% | 99 | 9,861 | 0.58 | -0.55 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 3.25 | 3.30 | 3.30 | +0.65 | +24.53% | 72 | 8,211 | 0.58 | -0.62 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 3.95 | 4.05 | 4.00 | +0.60 | +17.65% | 61 | 5,527 | 0.57 | -0.69 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 4.75 | 4.85 | 4.75 | +0.67 | +16.43% | 35 | 1,698 | 0.58 | -0.75 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 5.60 | 5.70 | 5.75 | +0.70 | +13.87% | 11 | 1,585 | 0.54 | -0.80 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 6.50 | 6.60 | 6.30 | 0.00 | 0.00% | 0 | 806 | 0.58 | -0.84 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 7.40 | 7.55 | 7.50 | +0.95 | +14.51% | 2 | 1,093 | 0.88 | -0.87 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 7.65 | 9.20 | 8.43 | +0.93 | +12.40% | 71 | 291 | 1.03 | -0.89 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 9.30 | 9.45 | 9.40 | +0.38 | +4.22% | 2 | 25 | 0.95 | -0.91 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 10.30 | 10.50 | 7.35 | 0.00 | 0.00% | 0 | 253 | 1.02 | -0.93 | 0.03 | -0.01 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 11.25 | 11.40 | 9.67 | 0.00 | 0.00% | 0 | 199 | 1.10 | -0.95 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 12.15 | 13.30 | 10.75 | 0.00 | 0.00% | 0 | 290 | 1.21 | -0.96 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 36.00 | 13.20 | 14.35 | 10.40 | 0.00 | 0.00% | 0 | 19 | 1.50 | -0.96 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 37.00 | 14.15 | 15.30 | 12.65 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.97 | 0.01 | 0.00 | 2/24/2025 | 3/28/2025 4:00:02 PM EST |
| 38.00 | 14.25 | 16.30 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.64 | -0.98 | 0.01 | 0.00 | 2/18/2025 | 3/28/2025 4:00:02 PM EST |
| 39.00 | 15.30 | 17.55 | 13.15 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.98 | 0.01 | 0.00 | 2/19/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 16.30 | 18.30 | 16.60 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.98 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |