Options Chain for INTEL CORP COM (INTC) - $22.61 as of 3/31/2025 4:17:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.75 | 7.90 | % | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 16.00 | 6.80 | 6.90 | % | 0 | 0 | 0.86 | 0.95 | 0.02 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 17.00 | 5.65 | 6.00 | % | 0 | 0 | 0.74 | 0.92 | 0.03 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 17.50 | 5.25 | 5.55 | % | 0 | 0 | 0.85 | 0.91 | 0.03 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 18.00 | 5.00 | 5.10 | % | 0 | 0 | 0.65 | 0.89 | 0.04 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 18.50 | 4.40 | 4.65 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.86 | 0.05 | -0.02 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 19.00 | 4.15 | 4.25 | 4.25 | 0.00 | 0.00% | 1 | 10 | 0.61 | 0.84 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 19.50 | 3.80 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.80 | 0.06 | -0.02 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 20.00 | 3.40 | 3.50 | 3.25 | % | 1 | 0 | 0.63 | 0.77 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST | |
| 20.50 | 3.05 | 3.15 | 2.88 | % | 1 | 0 | 0.63 | 0.73 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST | |
| 21.00 | 2.74 | 2.83 | 2.48 | -0.34 | -12.06% | 86 | 1 | 0.62 | 0.69 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 21.50 | 2.35 | 2.53 | 2.27 | -0.18 | -7.35% | 6 | 3 | 0.62 | 0.65 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 22.00 | 2.03 | 2.28 | 2.01 | -0.21 | -9.46% | 44 | 50 | 0.62 | 0.60 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 22.50 | 1.95 | 2.04 | 1.85 | -0.07 | -3.65% | 15 | 20 | 0.62 | 0.56 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 23.00 | 1.58 | 1.83 | 1.71 | -0.10 | -5.53% | 2 | 6 | 0.62 | 0.52 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 23.50 | 1.50 | 1.63 | 1.27 | -0.22 | -14.77% | 11 | 38 | 0.62 | 0.48 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 24.00 | 1.33 | 2.31 | 1.25 | -0.10 | -7.41% | 4 | 9 | 0.63 | 0.44 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 24.50 | 1.16 | 1.65 | 1.05 | -0.12 | -10.26% | 11 | 5 | 0.63 | 0.40 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 25.00 | 1.03 | 1.07 | 1.00 | -0.08 | -7.41% | 34 | 26 | 0.63 | 0.36 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 25.50 | 0.87 | 1.03 | 0.86 | -0.04 | -4.45% | 1 | 2 | 0.63 | 0.33 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 26.00 | 0.78 | 0.82 | 0.79 | 0.00 | 0.00% | 21 | 12 | 0.64 | 0.30 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 26.50 | 0.68 | 1.30 | 0.58 | -0.47 | -44.77% | 21 | 9 | 0.64 | 0.27 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 27.00 | 0.60 | 0.63 | 0.62 | +0.05 | +8.78% | 23 | 11 | 0.65 | 0.24 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 27.50 | 0.51 | 1.49 | 0.50 | -0.10 | -16.67% | 8 | 4 | 0.65 | 0.21 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 28.00 | 0.41 | 0.55 | 0.43 | +0.01 | +2.39% | 3 | 2 | 0.66 | 0.19 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 28.50 | 0.33 | 0.51 | 0.39 | +0.01 | +2.64% | 200 | 3 | 0.66 | 0.17 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 29.00 | 0.00 | 0.82 | 0.34 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.15 | 0.05 | -0.02 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 30.00 | 0.25 | 0.30 | 0.26 | -0.01 | -3.71% | 11 | 5 | 0.67 | 0.12 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 31.00 | 0.17 | 0.30 | % | 0 | 0 | 0.68 | 0.10 | 0.03 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 32.00 | 0.16 | 0.20 | 0.17 | % | 37 | 0 | 0.69 | 0.08 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST | |
| 33.00 | 0.12 | 0.17 | 0.13 | % | 2 | 0 | 0.71 | 0.06 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST | |
| 34.00 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | 0.04 | 0.02 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 35.00 | 0.00 | 0.11 | % | 0 | 0 | 0.67 | 0.04 | 0.02 | -0.01 | 3/31/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.02 | 0.30 | % | 0 | 0 | 0.80 | -0.03 | 0.01 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 16.00 | 0.06 | 0.27 | % | 0 | 0 | 0.78 | -0.05 | 0.02 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 17.00 | 0.00 | 0.19 | 0.20 | % | 2 | 0 | 0.65 | -0.08 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST | |
| 17.50 | 0.00 | 0.24 | 0.25 | +0.08 | +47.06% | 1 | 1 | 0.57 | -0.09 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 18.00 | 0.27 | 0.30 | % | 0 | 0 | 0.64 | -0.11 | 0.04 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 18.50 | 0.35 | 0.37 | 0.37 | +0.06 | +19.36% | 57 | 23 | 0.64 | -0.14 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 19.00 | 0.00 | 0.47 | 0.45 | +0.03 | +7.15% | 22 | 35 | 0.63 | -0.16 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 19.50 | 0.55 | 0.58 | 0.59 | +0.07 | +13.47% | 3 | 21 | 0.63 | -0.20 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 20.00 | 0.68 | 0.81 | 0.82 | +0.16 | +24.25% | 25 | 30 | 0.63 | -0.23 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 20.50 | 0.83 | 0.88 | 0.98 | +0.17 | +20.99% | 2 | 533 | 0.64 | -0.27 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 21.00 | 1.01 | 1.09 | 1.21 | +0.21 | +21.00% | 35 | 66 | 0.64 | -0.31 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 21.50 | 1.21 | 1.44 | 1.32 | +0.16 | +13.80% | 4 | 4 | 0.63 | -0.35 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 22.00 | 1.43 | 1.48 | 1.88 | +0.50 | +36.24% | 39 | 42 | 0.62 | -0.40 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 22.50 | 1.64 | 1.71 | 1.83 | +0.24 | +15.10% | 15 | 6 | 0.62 | -0.44 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 23.00 | 1.95 | 1.99 | 1.99 | +0.06 | +3.11% | 32 | 2 | 0.62 | -0.48 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 23.50 | 2.21 | 2.33 | 2.38 | +0.66 | +38.38% | 9 | 3 | 0.62 | -0.52 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 24.00 | 2.50 | 2.69 | 2.88 | +0.34 | +13.39% | 10 | 14 | 0.61 | -0.56 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 24.50 | 2.88 | 2.93 | 2.82 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.60 | 0.08 | -0.02 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 25.00 | 3.20 | 3.30 | % | 0 | 0 | 0.63 | -0.64 | 0.08 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 25.50 | 3.60 | 3.65 | % | 0 | 0 | 0.63 | -0.67 | 0.08 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 26.00 | 3.95 | 4.05 | 4.40 | +0.44 | +11.12% | 3 | 1 | 0.63 | -0.70 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 26.50 | 4.35 | 4.45 | % | 0 | 0 | 0.63 | -0.73 | 0.07 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 27.00 | 4.80 | 4.90 | 5.20 | % | 1 | 0 | 0.63 | -0.76 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST | |
| 27.50 | 5.20 | 5.30 | % | 0 | 0 | 0.65 | -0.79 | 0.06 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 28.00 | 5.65 | 5.75 | % | 0 | 0 | 0.66 | -0.81 | 0.06 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 28.50 | 6.10 | 6.20 | % | 0 | 0 | 0.66 | -0.83 | 0.05 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 29.00 | 6.50 | 6.65 | % | 0 | 0 | 0.67 | -0.85 | 0.05 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 30.00 | 7.45 | 7.55 | % | 0 | 0 | 0.66 | -0.88 | 0.04 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 31.00 | 8.40 | 8.75 | % | 0 | 0 | 0.74 | -0.90 | 0.03 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 32.00 | 9.35 | 9.50 | % | 0 | 0 | 0.67 | -0.92 | 0.03 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 33.00 | 10.35 | 10.45 | % | 0 | 0 | 0.80 | -0.94 | 0.02 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 34.00 | 11.30 | 11.50 | % | 0 | 0 | 1.35 | -0.96 | 0.02 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 35.00 | 11.75 | 12.80 | % | 0 | 0 | 0.90 | -0.96 | 0.02 | -0.01 | 3/31/2025 2:58:52 PM EST |