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 | 10.00 | 11.15 | 10.10 | -1.35 | -11.79% | 2 | 21 | 1.97 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 12.50 | 7.25 | 7.80 | 6.35 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 14.00 | 5.75 | 6.30 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.99 | 0.01 | -0.01 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 4.85 | 5.25 | 4.82 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.97 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 15.50 | 4.45 | 5.10 | 4.55 | +0.60 | +15.19% | 1 | 2 | 0.80 | 0.95 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 2.52 | 4.40 | 4.23 | +0.98 | +30.16% | 2 | 1 | 1.17 | 0.93 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.50 | 2.05 | 3.85 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.90 | 0.05 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 2.70 | 3.40 | 3.40 | -1.52 | -30.90% | 22 | 10 | 0.71 | 0.87 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 1.81 | 3.35 | 4.20 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.84 | 0.08 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 2.50 | 2.57 | 2.57 | -1.43 | -35.75% | 211 | 452 | 0.46 | 0.79 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.50 | 1.12 | 2.43 | 2.19 | -1.31 | -37.43% | 44 | 171 | 0.54 | 0.74 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 1.70 | 2.08 | 1.86 | -1.34 | -41.88% | 313 | 636 | 0.47 | 0.69 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.50 | 1.54 | 1.57 | 1.54 | -1.31 | -45.97% | 191 | 426 | 0.48 | 0.63 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 1.25 | 1.30 | 1.29 | -1.20 | -48.20% | 1,645 | 998 | 0.47 | 0.56 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 0.95 | 1.07 | 1.04 | -1.15 | -52.52% | 559 | 412 | 0.47 | 0.49 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 0.84 | 0.87 | 0.85 | -1.04 | -55.03% | 4,167 | 2,445 | 0.47 | 0.42 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 0.65 | 0.70 | 0.67 | -0.90 | -57.33% | 310 | 315 | 0.47 | 0.35 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 0.52 | 0.56 | 0.54 | -0.88 | -61.98% | 943 | 644 | 0.47 | 0.29 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 0.42 | 0.45 | 0.43 | -0.76 | -63.87% | 1,008 | 175 | 0.48 | 0.24 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 0.30 | 0.36 | 0.34 | -0.68 | -66.67% | 1,082 | 3,353 | 0.49 | 0.19 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 0.26 | 0.29 | 0.28 | -0.57 | -67.06% | 111 | 235 | 0.49 | 0.15 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 0.21 | 0.23 | 0.21 | -0.52 | -71.24% | 925 | 4,323 | 0.49 | 0.12 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 0.16 | 0.20 | 0.18 | -0.41 | -69.50% | 94 | 224 | 0.51 | 0.09 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.12 | 0.15 | 0.14 | -0.37 | -72.55% | 2,143 | 1,496 | 0.50 | 0.08 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.50 | 0.10 | 0.13 | 0.11 | -0.30 | -73.18% | 8 | 573 | 0.51 | 0.07 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 0.09 | 0.11 | 0.10 | -0.24 | -70.59% | 1,308 | 1,224 | 0.53 | 0.05 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 0.06 | 0.09 | 0.08 | -0.17 | -68.00% | 17 | 499 | 0.58 | 0.03 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.22 | 0.08 | -0.09 | -52.95% | 3 | 570 | 0.77 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 0.02 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 302 | 0.67 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.04 | 0.04 | -0.07 | -63.64% | 13 | 776 | 0.64 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 203 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 35.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 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 | 0.40 | 0.01 | -0.12 | -92.31% | 1 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.46 | 0.02 | 0.00 | 0.00% | 0 | 23 | 1.19 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 14.00 | 0.01 | 0.10 | 0.08 | +0.03 | +60.00% | 1 | 67 | 0.64 | -0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 0.03 | 0.07 | 0.07 | -0.02 | -22.23% | 28 | 204 | 0.54 | -0.03 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 15.50 | 0.07 | 0.10 | 0.12 | 0.00 | 0.00% | 1 | 19 | 0.56 | -0.05 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 0.11 | 0.14 | 0.13 | -0.04 | -23.53% | 591 | 133 | 0.56 | -0.07 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.50 | 0.16 | 0.19 | 0.18 | -0.03 | -14.29% | 115 | 148 | 0.55 | -0.10 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 0.23 | 0.26 | 0.25 | 0.00 | 0.00% | 731 | 123 | 0.55 | -0.13 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 0.31 | 0.34 | 0.34 | +0.03 | +9.68% | 249 | 225 | 0.53 | -0.16 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 0.41 | 0.45 | 0.45 | +0.04 | +9.76% | 464 | 434 | 0.53 | -0.21 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.50 | 0.56 | 0.61 | 0.54 | +0.04 | +8.00% | 537 | 133 | 0.52 | -0.26 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 0.70 | 0.75 | 0.75 | +0.10 | +15.39% | 167 | 291 | 0.51 | -0.31 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.50 | 0.90 | 0.95 | 0.97 | +0.21 | +27.64% | 302 | 271 | 0.51 | -0.37 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 1.13 | 1.17 | 1.16 | +0.23 | +24.74% | 279 | 471 | 0.51 | -0.44 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 0.82 | 1.46 | 1.48 | +0.32 | +27.59% | 27 | 44 | 0.39 | -0.51 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 1.69 | 1.75 | 1.83 | +0.48 | +35.56% | 84 | 645 | 0.50 | -0.58 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 0.98 | 2.14 | 2.09 | +0.42 | +25.15% | 26 | 47 | 0.68 | -0.65 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 2.22 | 2.48 | 2.44 | +0.56 | +29.79% | 121 | 228 | 0.48 | -0.71 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 2.70 | 3.10 | 2.91 | +0.76 | +35.35% | 12 | 19 | 0.50 | -0.76 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 2.98 | 3.25 | 3.30 | +0.88 | +36.37% | 15 | 80 | 0.74 | -0.81 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 2.61 | 4.70 | 3.78 | +0.68 | +21.94% | 1 | 6 | 0.56 | -0.85 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 3.75 | 4.15 | 4.19 | +1.09 | +35.17% | 33 | 54 | 1.02 | -0.88 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 3.55 | 4.60 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.91 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 4.00 | 5.15 | 5.36 | +0.81 | +17.81% | 2 | 812 | 1.17 | -0.92 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.50 | 5.40 | 5.65 | % | 0 | 0 | 0.98 | -0.93 | 0.04 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 26.00 | 4.90 | 6.15 | % | 0 | 0 | 1.00 | -0.95 | 0.03 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 27.00 | 5.90 | 8.05 | 5.90 | 0.00 | 0.00% | 0 | 66 | 1.23 | -0.97 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 6.95 | 8.05 | 8.35 | +1.17 | +16.30% | 3 | 4 | 1.21 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 8.90 | 9.05 | % | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 30.00 | 9.85 | 10.05 | 10.08 | -0.97 | -8.78% | 8 | 813 | 0.95 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 10.30 | 11.35 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 32.00 | 11.45 | 12.95 | 11.70 | 0.00 | 0.00% | 0 | 2 | 1.46 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 14.00 | 15.15 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |