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 | 8.90 | 10.35 | 8.57 | 0.00 | 0.00% | 0 | 5 | 2.58 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 12.50 | 7.50 | 7.80 | 6.50 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 14.00 | 5.45 | 6.25 | % | 0 | 0 | 1.19 | 0.99 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 15.00 | 5.00 | 5.85 | 5.00 | -1.35 | -21.26% | 7 | 34 | 1.10 | 0.97 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 3.55 | 4.25 | 4.05 | -1.50 | -27.03% | 60 | 27 | 1.27 | 0.94 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 2.88 | 3.75 | 3.10 | -1.52 | -32.90% | 65 | 59 | 1.01 | 0.89 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 2.60 | 2.90 | 2.94 | -1.35 | -31.47% | 2 | 15 | 0.80 | 0.85 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 2.36 | 2.50 | 2.54 | -1.08 | -29.84% | 16 | 100 | 0.49 | 0.80 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.50 | 1.73 | 2.15 | 2.07 | -1.34 | -39.30% | 17 | 427 | 0.39 | 0.75 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 1.37 | 1.89 | 1.69 | -1.33 | -44.04% | 14 | 334 | 0.53 | 0.69 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.50 | 1.30 | 1.47 | 1.43 | -1.29 | -47.43% | 509 | 158 | 0.50 | 0.62 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 1.16 | 1.19 | 1.18 | -1.19 | -50.22% | 858 | 993 | 0.49 | 0.55 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 0.92 | 0.96 | 0.94 | -1.06 | -53.00% | 288 | 423 | 0.49 | 0.48 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 0.73 | 0.76 | 0.75 | -1.04 | -58.11% | 3,718 | 619 | 0.49 | 0.41 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 0.56 | 0.60 | 0.57 | -0.97 | -62.99% | 388 | 577 | 0.49 | 0.34 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 0.45 | 0.46 | 0.46 | -0.83 | -64.35% | 513 | 653 | 0.49 | 0.28 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 0.33 | 0.36 | 0.36 | -0.74 | -67.28% | 197 | 307 | 0.49 | 0.23 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 0.27 | 0.28 | 0.27 | -0.62 | -69.67% | 1,016 | 1,161 | 0.50 | 0.19 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 0.19 | 0.22 | 0.20 | -0.29 | -59.19% | 70 | 441 | 0.50 | 0.15 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 0.16 | 0.18 | 0.16 | -0.47 | -74.61% | 2,138 | 2,951 | 0.51 | 0.12 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 0.11 | 0.14 | 0.13 | -0.37 | -74.00% | 35 | 271 | 0.52 | 0.09 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.09 | 0.10 | 0.10 | -0.31 | -75.61% | 5,249 | 7,872 | 0.52 | 0.09 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.50 | 0.07 | 0.10 | 0.09 | -0.25 | -73.53% | 2 | 183 | 0.54 | 0.07 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 0.06 | 0.09 | 0.08 | -0.19 | -70.37% | 114 | 584 | 0.56 | 0.06 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.50 | 0.04 | 0.08 | 0.07 | -0.24 | -77.42% | 16 | 138 | 0.58 | 0.04 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 0.02 | 0.07 | 0.06 | -0.14 | -70.00% | 147 | 197 | 0.55 | 0.03 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 0.01 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 35 | 0.67 | 0.02 | 0.02 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 0.01 | 0.12 | 0.06 | -0.05 | -45.46% | 1 | 53 | 0.71 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.02 | 0.04 | 0.03 | -0.06 | -66.67% | 51 | 390 | 0.66 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 43 | 0.87 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 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 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 317 | 1.23 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 28 | 0.85 | -0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 0.04 | 0.10 | 0.05 | -0.03 | -37.50% | 52 | 549 | 0.71 | -0.03 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 0.08 | 0.10 | 0.09 | -0.03 | -25.00% | 132 | 295 | 0.57 | -0.06 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 0.17 | 0.22 | 0.20 | -0.01 | -4.77% | 1,189 | 631 | 0.56 | -0.11 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 0.24 | 0.28 | 0.26 | -0.03 | -10.35% | 247 | 976 | 0.55 | -0.15 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 0.34 | 0.37 | 0.37 | +0.02 | +5.72% | 824 | 384 | 0.53 | -0.20 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.50 | 0.47 | 0.50 | 0.49 | +0.06 | +13.96% | 243 | 214 | 0.53 | -0.25 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 0.59 | 0.66 | 0.64 | +0.08 | +14.29% | 437 | 202 | 0.52 | -0.31 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.50 | 0.82 | 0.86 | 0.81 | +0.11 | +15.72% | 255 | 722 | 0.52 | -0.38 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 1.04 | 1.09 | 1.10 | +0.29 | +35.81% | 301 | 380 | 0.52 | -0.45 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 1.31 | 1.36 | 1.31 | +0.28 | +27.19% | 164 | 249 | 0.52 | -0.52 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 1.60 | 1.66 | 1.70 | +0.47 | +38.22% | 129 | 1,021 | 0.51 | -0.59 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 1.75 | 2.00 | 1.99 | +0.53 | +36.31% | 58 | 116 | 0.46 | -0.66 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 2.14 | 2.37 | 2.40 | +0.55 | +29.73% | 30 | 267 | 0.51 | -0.72 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 1.08 | 3.65 | 2.80 | +0.80 | +40.00% | 11 | 169 | 1.21 | -0.77 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 3.10 | 3.20 | 3.25 | +0.25 | +8.34% | 6 | 186 | 0.51 | -0.81 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 3.55 | 3.65 | 3.85 | +1.01 | +35.57% | 2 | 30 | 1.01 | -0.85 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 2.91 | 4.10 | 4.14 | +0.85 | +25.84% | 11 | 135 | 0.78 | -0.88 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 3.85 | 5.60 | 4.12 | 0.00 | 0.00% | 0 | 20 | 0.89 | -0.91 | 0.06 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 3.70 | 5.15 | 4.16 | 0.00 | 0.00% | 0 | 8 | 1.02 | -0.91 | 0.05 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 25.50 | 4.30 | 5.65 | 6.15 | 0.00 | 0.00% | 0 | 11 | 1.05 | -0.93 | 0.04 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 4.95 | 6.70 | 7.10 | 0.00 | 0.00% | 0 | 72 | 1.26 | -0.94 | 0.04 | -0.01 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 26.50 | 5.40 | 6.55 | 6.93 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.96 | 0.03 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 6.75 | 7.05 | 7.15 | +0.56 | +8.50% | 1 | 2 | 1.15 | -0.97 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 7.25 | 8.05 | 8.35 | % | 1 | 0 | 1.17 | -0.98 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 29.00 | 8.90 | 10.00 | 7.90 | 0.00 | 0.00% | 0 | 2 | 1.21 | -0.98 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 9.35 | 10.10 | 11.10 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.99 | 0.01 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 10.20 | 12.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 32.00 | 11.25 | 12.05 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 33.00 | 11.75 | 14.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 35.00 | 13.70 | 16.20 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |