Options Chain for INTEL CORP COM (INTC) - $22.56 as of 5/13/2025 8:41:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.55 | 13.85 | 12.55 | +0.21 | +1.71% | 9 | 123 | 5.38 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 11.00 | 9.55 | 13.60 | 9.30 | 0.00 | 0.00% | 0 | 74 | 8.17 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:01 PM EST |
| 12.00 | 9.10 | 11.80 | 10.72 | +0.27 | +2.59% | 12 | 147 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 13.00 | 8.35 | 10.80 | 9.85 | +0.60 | +6.49% | 8 | 300 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 14.00 | 8.40 | 8.70 | 8.77 | +0.51 | +6.18% | 1 | 157 | 3.09 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 15.00 | 6.80 | 7.60 | 7.59 | +0.43 | +6.01% | 39 | 622 | 2.32 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 15.50 | 5.80 | 8.30 | 5.84 | 0.00 | 0.00% | 0 | 14 | 7.18 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 16.00 | 5.70 | 7.25 | 6.66 | +0.06 | +0.91% | 2 | 390 | 5.06 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 16.50 | 4.40 | 7.30 | 5.48 | 0.00 | 0.00% | 0 | 55 | 4.57 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 17.00 | 5.50 | 6.40 | 5.50 | +0.40 | +7.85% | 5 | 1,138 | 4.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 17.50 | 4.60 | 7.05 | 4.70 | 0.00 | 0.00% | 0 | 329 | 4.19 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 18.00 | 3.90 | 4.65 | 4.65 | +0.51 | +12.32% | 84 | 2,329 | 1.38 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 18.50 | 3.80 | 4.50 | 4.00 | +0.25 | +6.67% | 3 | 231 | 1.24 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 19.00 | 3.50 | 3.60 | 3.60 | +0.41 | +12.86% | 99 | 8,868 | 1.74 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 19.50 | 3.00 | 3.45 | 3.05 | +0.17 | +5.91% | 36 | 1,039 | 2.22 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 20.00 | 2.53 | 2.69 | 2.58 | +0.39 | +17.81% | 731 | 23,021 | 1.38 | 0.98 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 20.50 | 1.97 | 2.29 | 2.05 | +0.32 | +18.50% | 569 | 7,508 | 1.48 | 0.96 | 0.08 | -0.03 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 21.00 | 1.54 | 1.69 | 1.59 | +0.31 | +24.22% | 1,518 | 29,320 | 0.49 | 0.92 | 0.14 | -0.04 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 21.50 | 1.07 | 1.21 | 1.13 | +0.28 | +32.95% | 811 | 8,350 | 0.49 | 0.86 | 0.23 | -0.04 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 22.00 | 0.70 | 0.74 | 0.74 | +0.18 | +32.15% | 43,771 | 61,419 | 0.48 | 0.74 | 0.36 | -0.06 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 22.50 | 0.41 | 0.42 | 0.43 | +0.10 | +30.31% | 10,251 | 9,657 | 0.48 | 0.54 | 0.42 | -0.07 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 23.00 | 0.22 | 0.23 | 0.23 | +0.06 | +35.30% | 25,534 | 37,641 | 0.50 | 0.34 | 0.36 | -0.06 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 23.50 | 0.12 | 0.13 | 0.12 | +0.01 | +9.10% | 6,182 | 6,515 | 0.53 | 0.20 | 0.25 | -0.05 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 24.00 | 0.06 | 0.08 | 0.08 | +0.01 | +14.29% | 6,919 | 38,105 | 0.59 | 0.12 | 0.16 | -0.04 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 24.50 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 1,899 | 2,542 | 0.63 | 0.07 | 0.10 | -0.03 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 25.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 11,340 | 70,262 | 0.70 | 0.04 | 0.06 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 25.50 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 227 | 304 | 0.71 | 0.02 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 26.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 1,748 | 61,081 | 0.87 | 0.01 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 168 | 217 | 0.99 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 27.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 556 | 28,891 | 0.96 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 416 | 29,818 | 1.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 785 | 8,266 | 1.21 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 153 | 31,178 | 1.35 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 13,864 | 1.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 38 | 12,433 | 1.61 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 16 | 4,188 | 1.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2,581 | 1.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 19,349 | 1.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 3,567 | 2.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 667 | 2.16 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 3 | 1,755 | 2.26 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 23 | 552 | 2.36 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 18 | 7,792 | 2.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 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 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 194 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 519 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1,162 | 3.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 12,502 | 2.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 26 | 1,609 | 2.20 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 22,952 | 1.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 437 | 1.77 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 14,700 | 1.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 820 | 1.50 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 52 | 10,409 | 1.37 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,226 | 1.25 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 56 | 18,615 | 1.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2,384 | 12,576 | 1.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 665 | 38,336 | 0.88 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1,081 | 4,058 | 0.77 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 833 | 41,159 | 0.73 | -0.02 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 20.50 | 0.01 | 0.02 | 0.02 | -0.04 | -66.67% | 717 | 8,597 | 0.59 | -0.04 | 0.08 | -0.03 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 21.00 | 0.03 | 0.04 | 0.04 | -0.05 | -55.56% | 1,705 | 29,678 | 0.55 | -0.08 | 0.14 | -0.04 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 21.50 | 0.07 | 0.08 | 0.08 | -0.11 | -57.90% | 2,192 | 4,874 | 0.50 | -0.14 | 0.23 | -0.04 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 22.00 | 0.17 | 0.19 | 0.17 | -0.20 | -54.06% | 8,874 | 40,304 | 0.49 | -0.26 | 0.36 | -0.06 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 22.50 | 0.36 | 0.38 | 0.36 | -0.28 | -43.75% | 5,563 | 1,547 | 0.49 | -0.46 | 0.42 | -0.07 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 23.00 | 0.66 | 0.69 | 0.65 | -0.45 | -40.91% | 7,177 | 12,477 | 0.48 | -0.66 | 0.36 | -0.06 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 23.50 | 1.05 | 1.12 | 1.09 | -0.33 | -23.24% | 319 | 153 | 0.90 | -0.80 | 0.25 | -0.05 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 24.00 | 1.48 | 1.68 | 1.49 | -0.49 | -24.75% | 122 | 8,950 | 0.68 | -0.88 | 0.16 | -0.04 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 24.50 | 1.47 | 2.45 | 1.97 | -0.28 | -12.45% | 31 | 24 | 0.91 | -0.93 | 0.10 | -0.03 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 25.00 | 2.21 | 2.71 | 2.50 | -0.40 | -13.80% | 76 | 7,600 | 1.07 | -0.96 | 0.06 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 25.50 | 2.40 | 3.05 | % | 0 | 0 | 2.66 | -0.98 | 0.04 | -0.01 | 5/13/2025 4:00:01 PM EST | |||
| 26.00 | 2.91 | 3.60 | 3.40 | -0.40 | -10.53% | 17 | 3,326 | 0.75 | -0.99 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 26.50 | 3.30 | 4.60 | % | 0 | 0 | 1.31 | -1.00 | 0.01 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 27.00 | 3.35 | 5.30 | 4.53 | -0.24 | -5.04% | 1 | 1,582 | 1.42 | -1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 28.00 | 5.40 | 6.00 | 7.00 | 0.00 | 0.00% | 0 | 101 | 1.63 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 29.00 | 5.80 | 6.65 | 8.63 | 0.00 | 0.00% | 0 | 4 | 3.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:01 PM EST |
| 30.00 | 6.70 | 8.15 | 8.10 | 0.00 | 0.00% | 0 | 31 | 4.25 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 31.00 | 7.65 | 9.20 | 11.00 | 0.00 | 0.00% | 0 | 2 | 4.78 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:01 PM EST |
| 32.00 | 9.15 | 9.65 | 9.31 | -2.04 | -17.98% | 2 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 33.00 | 8.90 | 11.95 | 10.63 | 0.00 | 0.00% | 0 | 1 | 3.59 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 34.00 | 10.60 | 12.20 | 13.20 | 0.00 | 0.00% | 0 | 3 | 5.37 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 35.00 | 11.35 | 13.40 | 14.30 | 0.00 | 0.00% | 0 | 3 | 3.59 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 36.00 | 11.90 | 14.55 | 15.50 | 0.00 | 0.00% | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:01 PM EST |
| 37.00 | 13.80 | 15.50 | 12.65 | 0.00 | 0.00% | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/13/2025 4:00:01 PM EST |
| 38.00 | 14.35 | 16.10 | 18.05 | 0.00 | 0.00% | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 4:00:01 PM EST |
| 39.00 | 15.65 | 17.35 | 18.60 | 0.00 | 0.00% | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 4:00:01 PM EST |
| 40.00 | 15.45 | 18.50 | 20.20 | 0.00 | 0.00% | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 4:00:01 PM EST |