Options Chain for INTEL CORP COM (INTC) - $20.58 as of 4/24/2025 9:23:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.65 | 11.70 | 8.80 | 0.00 | 0.00% | 0 | 21 | 1.73 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/24/2025 9:59:03 AM EST |
| 12.50 | 8.50 | 8.60 | 6.35 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/24/2025 9:59:03 AM EST |
| 14.00 | 7.05 | 7.15 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.98 | 0.01 | 0.00 | 4/17/2025 | 4/24/2025 9:59:03 AM EST |
| 15.00 | 6.10 | 6.25 | 4.82 | 0.00 | 0.00% | 0 | 15 | 0.95 | 0.96 | 0.02 | -0.01 | 4/22/2025 | 4/24/2025 9:59:03 AM EST |
| 15.50 | 5.65 | 5.80 | 3.95 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.94 | 0.03 | -0.01 | 4/21/2025 | 4/24/2025 9:59:03 AM EST |
| 16.00 | 5.15 | 5.30 | 3.25 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.93 | 0.03 | -0.01 | 4/21/2025 | 4/24/2025 9:59:03 AM EST |
| 16.50 | 4.75 | 4.90 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.91 | 0.04 | -0.01 | 4/23/2025 | 4/24/2025 9:59:03 AM EST |
| 17.00 | 4.30 | 4.40 | 4.15 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.88 | 0.05 | -0.01 | 4/23/2025 | 4/24/2025 9:59:03 AM EST |
| 17.50 | 3.90 | 4.00 | 3.36 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.86 | 0.05 | -0.02 | 4/23/2025 | 4/24/2025 9:59:03 AM EST |
| 18.00 | 3.50 | 3.60 | 3.70 | +0.82 | +28.48% | 14 | 492 | 0.64 | 0.83 | 0.06 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 18.50 | 3.10 | 3.20 | 3.27 | +0.45 | +15.96% | 15 | 171 | 0.63 | 0.79 | 0.07 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 19.00 | 2.73 | 2.83 | 2.79 | +0.30 | +12.05% | 216 | 734 | 0.60 | 0.75 | 0.08 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 19.50 | 2.36 | 2.49 | 2.46 | +0.21 | +9.34% | 21 | 434 | 0.57 | 0.71 | 0.08 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 20.00 | 1.92 | 2.18 | 2.32 | +0.32 | +16.00% | 84 | 880 | 0.59 | 0.67 | 0.09 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 20.50 | 0.83 | 1.90 | 2.11 | +0.46 | +27.88% | 23 | 404 | 0.59 | 0.62 | 0.09 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 21.00 | 1.51 | 1.63 | 1.65 | +0.22 | +15.39% | 931 | 1,054 | 0.58 | 0.57 | 0.10 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 21.50 | 1.22 | 1.39 | 1.40 | +0.17 | +13.83% | 66 | 149 | 0.59 | 0.52 | 0.10 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 22.00 | 1.07 | 1.18 | 1.11 | +0.12 | +12.13% | 224 | 569 | 0.57 | 0.47 | 0.10 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 22.50 | 0.96 | 1.00 | 1.01 | +0.18 | +21.69% | 29 | 140 | 0.57 | 0.42 | 0.10 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 23.00 | 0.79 | 0.84 | 0.85 | +0.14 | +19.72% | 901 | 319 | 0.57 | 0.37 | 0.10 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 23.50 | 0.66 | 0.71 | 0.71 | +0.06 | +9.24% | 76 | 107 | 0.59 | 0.33 | 0.09 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 24.00 | 0.53 | 0.59 | 0.55 | +0.09 | +19.57% | 190 | 3,997 | 0.56 | 0.29 | 0.09 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 24.50 | 0.45 | 0.49 | 0.51 | +0.12 | +30.77% | 19 | 108 | 0.56 | 0.25 | 0.08 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 25.00 | 0.37 | 0.40 | 0.38 | +0.07 | +22.59% | 574 | 1,209 | 0.56 | 0.21 | 0.08 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 25.50 | 0.30 | 0.34 | 0.34 | +0.05 | +17.25% | 251 | 565 | 0.56 | 0.18 | 0.07 | -0.01 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 26.00 | 0.26 | 0.29 | 0.29 | +0.03 | +11.54% | 48 | 205 | 0.57 | 0.16 | 0.06 | -0.01 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 27.00 | 0.18 | 0.21 | 0.21 | +0.04 | +23.53% | 2 | 446 | 0.58 | 0.12 | 0.05 | -0.01 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 28.00 | 0.13 | 0.15 | 0.14 | 0.00 | 0.00% | 7 | 567 | 0.68 | 0.08 | 0.04 | -0.01 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 29.00 | 0.09 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.07 | 0.03 | -0.01 | 4/23/2025 | 4/24/2025 9:59:03 AM EST |
| 30.00 | 0.07 | 0.10 | 0.10 | +0.01 | +11.12% | 10 | 702 | 0.63 | 0.05 | 0.02 | -0.01 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 31.00 | 0.02 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 200 | 0.66 | 0.04 | 0.02 | -0.01 | 4/23/2025 | 4/24/2025 9:59:03 AM EST |
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 4/24/2025 9:59:03 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 22 | 0.78 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/24/2025 9:59:03 AM EST |
| 12.50 | 0.00 | 0.49 | 0.02 | 0.00 | 0.00% | 0 | 23 | 1.50 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/24/2025 9:59:03 AM EST |
| 14.00 | 0.00 | 0.51 | 0.14 | 0.00 | 0.00% | 0 | 67 | 1.26 | -0.02 | 0.01 | 0.00 | 4/22/2025 | 4/24/2025 9:59:03 AM EST |
| 15.00 | 0.05 | 0.11 | 0.10 | -0.03 | -23.08% | 5 | 109 | 0.74 | -0.04 | 0.02 | -0.01 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 15.50 | 0.12 | 0.14 | 0.12 | -0.03 | -20.00% | 1 | 18 | 0.69 | -0.06 | 0.03 | -0.01 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 16.00 | 0.15 | 0.18 | 0.16 | -0.06 | -27.28% | 16 | 136 | 0.69 | -0.07 | 0.03 | -0.01 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 16.50 | 0.21 | 0.24 | 0.20 | -0.10 | -33.34% | 5 | 43 | 0.63 | -0.09 | 0.04 | -0.01 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 17.00 | 0.27 | 0.31 | 0.28 | -0.08 | -22.23% | 24 | 125 | 0.66 | -0.12 | 0.05 | -0.01 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 17.50 | 0.35 | 0.38 | 0.35 | -0.07 | -16.67% | 51 | 177 | 0.64 | -0.14 | 0.05 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 18.00 | 0.46 | 0.48 | 0.46 | -0.06 | -11.54% | 253 | 194 | 0.63 | -0.17 | 0.06 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 18.50 | 0.57 | 0.70 | 0.52 | -0.13 | -20.00% | 35 | 127 | 0.62 | -0.21 | 0.07 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 19.00 | 0.70 | 0.75 | 0.71 | -0.13 | -15.48% | 21 | 276 | 0.62 | -0.25 | 0.08 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 19.50 | 0.86 | 0.91 | 0.87 | -0.17 | -16.35% | 31 | 83 | 0.61 | -0.29 | 0.08 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 20.00 | 1.04 | 1.09 | 1.01 | -0.20 | -16.53% | 440 | 389 | 0.60 | -0.33 | 0.09 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 20.50 | 1.25 | 1.32 | 1.23 | -0.20 | -13.99% | 3 | 18 | 0.59 | -0.38 | 0.09 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 21.00 | 1.49 | 1.59 | 1.44 | -0.30 | -17.25% | 280 | 578 | 0.59 | -0.43 | 0.10 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 21.50 | 1.76 | 1.82 | 1.72 | -0.31 | -15.28% | 12 | 20 | 0.59 | -0.48 | 0.10 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 22.00 | 1.94 | 2.12 | 2.00 | -0.18 | -8.26% | 6 | 171 | 0.60 | -0.53 | 0.10 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 22.50 | 2.37 | 2.58 | 2.77 | +0.09 | +3.36% | 1 | 14 | 0.59 | -0.58 | 0.10 | -0.02 | 4/24/2025 | 4/24/2025 9:59:03 AM EST |
| 23.00 | 2.66 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 65 | 0.58 | -0.63 | 0.10 | -0.02 | 4/23/2025 | 4/24/2025 9:59:03 AM EST |
| 23.50 | 3.05 | 3.15 | 3.28 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.67 | 0.09 | -0.02 | 4/23/2025 | 4/24/2025 9:59:03 AM EST |
| 24.00 | 3.45 | 3.55 | 3.79 | 0.00 | 0.00% | 0 | 31 | 0.57 | -0.71 | 0.09 | -0.02 | 4/23/2025 | 4/24/2025 9:59:03 AM EST |
| 24.50 | 3.85 | 3.95 | 6.17 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.75 | 0.08 | -0.02 | 4/21/2025 | 4/24/2025 9:59:03 AM EST |
| 25.00 | 4.30 | 4.40 | 4.55 | 0.00 | 0.00% | 0 | 812 | 0.56 | -0.79 | 0.08 | -0.02 | 4/23/2025 | 4/24/2025 9:59:03 AM EST |
| 25.50 | 4.70 | 4.80 | % | 0 | 0 | 0.58 | -0.82 | 0.07 | -0.01 | 4/24/2025 9:59:03 AM EST | |||
| 26.00 | 5.20 | 5.30 | % | 0 | 0 | 0.57 | -0.84 | 0.06 | -0.01 | 4/24/2025 9:59:03 AM EST | |||
| 27.00 | 6.10 | 6.20 | 6.52 | 0.00 | 0.00% | 0 | 65 | 0.59 | -0.88 | 0.05 | -0.01 | 4/23/2025 | 4/24/2025 9:59:03 AM EST |
| 28.00 | 7.05 | 7.90 | 7.18 | 0.00 | 0.00% | 0 | 4 | 0.82 | -0.92 | 0.04 | -0.01 | 4/23/2025 | 4/24/2025 9:59:03 AM EST |
| 29.00 | 8.00 | 8.25 | % | 0 | 0 | 1.35 | -0.93 | 0.03 | -0.01 | 4/24/2025 9:59:03 AM EST | |||
| 30.00 | 9.00 | 9.10 | 11.05 | 0.00 | 0.00% | 0 | 813 | 0.75 | -0.95 | 0.02 | -0.01 | 4/17/2025 | 4/24/2025 9:59:03 AM EST |
| 31.00 | 10.00 | 10.10 | % | 0 | 0 | 1.26 | -0.96 | 0.02 | -0.01 | 4/24/2025 9:59:03 AM EST | |||
| 32.00 | 9.90 | 11.15 | 11.70 | 0.00 | 0.00% | 0 | 2 | 1.49 | -0.99 | 0.01 | 0.00 | 4/15/2025 | 4/24/2025 9:59:03 AM EST |
| 35.00 | 14.00 | 14.10 | % | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 4/24/2025 9:59:03 AM EST |