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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.00 | 7.10 | % | 0 | 0 | 1.07 | 0.98 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 15.00 | 4.60 | 5.55 | 5.22 | % | 5 | 0 | 1.02 | 0.95 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 15.50 | 4.60 | 5.60 | 4.65 | % | 1 | 0 | 1.52 | 0.94 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 16.00 | 4.20 | 4.45 | 3.80 | % | 10 | 0 | 0.97 | 0.91 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 16.50 | 3.60 | 3.90 | 3.75 | % | 3 | 0 | 0.65 | 0.89 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 17.00 | 3.05 | 4.00 | 3.40 | % | 1 | 0 | 1.21 | 0.85 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 17.50 | 2.94 | 3.20 | % | 0 | 0 | 0.52 | 0.82 | 0.08 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 18.00 | 2.57 | 2.74 | 2.61 | % | 123 | 0 | 0.50 | 0.77 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 18.50 | 2.19 | 2.51 | 2.25 | % | 34 | 0 | 0.53 | 0.72 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 19.00 | 1.76 | 3.10 | 1.94 | % | 51 | 0 | 0.52 | 0.67 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 19.50 | 1.53 | 1.72 | 1.62 | -1.14 | -41.31% | 287 | 1 | 0.50 | 0.61 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 1.30 | 1.60 | 1.40 | -1.15 | -45.10% | 514 | 38 | 0.50 | 0.55 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 1.24 | 1.25 | -0.86 | -40.76% | 232 | 9 | 0.50 | 0.48 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 0.80 | 1.11 | 0.94 | -1.06 | -53.00% | 258 | 54 | 0.50 | 0.42 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 0.75 | 0.98 | 0.79 | -0.96 | -54.86% | 109 | 134 | 0.50 | 0.36 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 0.51 | 0.72 | 0.65 | -0.88 | -57.52% | 121 | 138 | 0.50 | 0.31 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 0.50 | 0.77 | 0.50 | -0.75 | -60.00% | 82 | 60 | 0.49 | 0.26 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 0.40 | 0.46 | 0.43 | -0.55 | -56.13% | 573 | 7 | 0.49 | 0.21 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 0.25 | 0.55 | 0.22 | -0.62 | -73.81% | 28 | 1 | 0.52 | 0.18 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 0.15 | 0.30 | 0.27 | -0.49 | -64.48% | 563 | 6 | 0.50 | 0.15 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 0.19 | 0.28 | % | 0 | 0 | 0.49 | 0.13 | 0.06 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 25.00 | 0.11 | 0.24 | 0.18 | -0.50 | -73.53% | 261 | 26 | 0.52 | 0.11 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.50 | 0.09 | 0.21 | 0.15 | % | 2 | 0 | 0.72 | 0.07 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 26.00 | 0.06 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.07 | 0.04 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.28 | 0.15 | % | 1 | 0 | 0.79 | 0.03 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 28.00 | 0.00 | 0.47 | 0.09 | % | 50 | 0 | 0.92 | 0.02 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 29.00 | 0.05 | 0.50 | % | 0 | 0 | 0.77 | 0.02 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 30.00 | 0.05 | 0.07 | 0.06 | % | 22 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.10 | 0.05 | % | 2 | 0 | 0.69 | -0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 15.00 | 0.00 | 0.19 | 0.10 | % | 39 | 0 | 0.64 | -0.05 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 15.50 | 0.00 | 0.16 | 0.16 | % | 10 | 0 | 0.58 | -0.06 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 16.00 | 0.15 | 0.19 | 0.17 | -0.05 | -22.73% | 565 | 122 | 0.54 | -0.09 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.26 | 0.23 | +0.01 | +4.55% | 77 | 100 | 0.54 | -0.11 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 0.17 | 0.33 | 0.32 | +0.01 | +3.23% | 638 | 3 | 0.53 | -0.15 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 0.37 | 0.50 | 0.40 | +0.05 | +14.29% | 21 | 1 | 0.52 | -0.18 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 0.50 | 0.56 | 0.55 | +0.11 | +25.00% | 214 | 7 | 0.52 | -0.23 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.50 | 0.01 | 0.80 | 0.69 | +0.10 | +16.95% | 28 | 3 | 0.52 | -0.28 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 0.82 | 0.97 | 0.82 | +0.04 | +5.13% | 186 | 22 | 0.52 | -0.33 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.50 | 0.21 | 1.14 | 1.08 | +0.27 | +33.34% | 37 | 3 | 0.50 | -0.39 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 0.65 | 1.53 | 1.29 | +0.13 | +11.21% | 110 | 46 | 0.50 | -0.45 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 1.51 | 1.60 | 1.51 | +0.26 | +20.80% | 41 | 5 | 0.49 | -0.52 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 1.80 | 2.08 | 1.89 | +0.47 | +33.10% | 145 | 9 | 0.49 | -0.58 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 2.04 | 2.36 | 2.08 | +0.38 | +22.36% | 33 | 34 | 0.50 | -0.64 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 1.43 | 2.91 | 2.50 | +0.48 | +23.77% | 55 | 7 | 0.30 | -0.69 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 2.75 | 3.05 | 3.17 | +0.99 | +45.42% | 1 | 1 | 0.87 | -0.74 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 2.91 | 3.75 | 3.28 | % | 25 | 0 | 1.00 | -0.79 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 23.50 | 2.08 | 4.30 | 3.73 | % | 3 | 0 | 0.42 | -0.82 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 24.00 | 4.00 | 4.75 | 4.23 | % | 6 | 0 | 0.74 | -0.85 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 24.50 | 3.80 | 5.60 | % | 0 | 0 | 0.87 | -0.87 | 0.06 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 25.00 | 4.75 | 5.20 | 5.15 | % | 8 | 0 | 1.14 | -0.89 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 25.50 | 5.15 | 5.70 | % | 0 | 0 | 0.84 | -0.93 | 0.04 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 26.00 | 5.35 | 6.65 | % | 0 | 0 | 0.86 | -0.93 | 0.04 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 27.00 | 6.65 | 8.05 | % | 0 | 0 | 1.14 | -0.97 | 0.02 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 28.00 | 7.55 | 8.35 | % | 0 | 0 | 0.99 | -0.98 | 0.02 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 29.00 | 8.45 | 9.05 | % | 0 | 0 | 1.39 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 30.00 | 9.10 | 10.70 | % | 0 | 0 | 1.06 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST |