Options Chain for INTEL CORP COM (INTC) - $19.99 as of 6/6/2025 3:38:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.70 | 6.85 | 7.49 | 0.00 | 0.00% | 0 | 7 | 3.02 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 4:00:00 PM EST |
| 15.00 | 5.00 | 5.10 | 5.32 | 0.00 | 0.00% | 0 | 6 | 2.69 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:00 PM EST |
| 15.50 | 2.95 | 4.65 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 16.00 | 2.55 | 4.15 | 4.34 | 0.00 | 0.00% | 0 | 52 | 2.17 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:00 PM EST |
| 16.50 | 2.36 | 3.65 | 3.85 | +0.03 | +0.79% | 3 | 6 | 1.92 | 1.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 17.00 | 1.57 | 3.15 | 3.17 | +0.22 | +7.46% | 7 | 46 | 1.09 | 0.98 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 17.50 | 2.25 | 3.90 | 2.58 | -0.09 | -3.38% | 10 | 39 | 1.62 | 0.97 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 18.00 | 2.01 | 2.29 | 2.07 | -0.02 | -0.96% | 133 | 227 | 0.83 | 0.93 | 0.08 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 18.50 | 1.45 | 2.37 | 1.76 | +0.28 | +18.92% | 6 | 116 | 1.01 | 0.89 | 0.13 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 19.00 | 1.10 | 1.50 | 1.13 | -0.01 | -0.88% | 399 | 917 | 0.38 | 0.82 | 0.20 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 19.50 | 0.73 | 0.78 | 0.79 | -0.01 | -1.25% | 703 | 933 | 0.39 | 0.71 | 0.31 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 20.00 | 0.45 | 0.46 | 0.45 | -0.06 | -11.77% | 9,281 | 6,897 | 0.39 | 0.53 | 0.39 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 20.50 | 0.25 | 0.26 | 0.25 | -0.05 | -16.67% | 7,140 | 5,364 | 0.40 | 0.34 | 0.36 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 21.00 | 0.13 | 0.14 | 0.14 | -0.04 | -22.23% | 8,007 | 9,312 | 0.41 | 0.21 | 0.27 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 21.50 | 0.07 | 0.08 | 0.09 | 0.00 | 0.00% | 2,116 | 5,915 | 0.45 | 0.14 | 0.19 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 22.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 1,989 | 3,501 | 0.49 | 0.09 | 0.13 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 22.50 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 3,618 | 1,395 | 0.52 | 0.06 | 0.09 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 23.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 505 | 6,547 | 0.56 | 0.04 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 250 | 849 | 0.64 | 0.02 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 24.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 130 | 1,415 | 0.64 | 0.01 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 24.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 670 | 836 | 0.65 | 0.01 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 73 | 1,750 | 0.71 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 25.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 204 | 0.76 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.18 | 0.01 | -0.01 | -50.00% | 970 | 1,875 | 0.82 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 594 | 0.92 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 110 | 1.01 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 82 | 1.11 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 64 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:00 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 | 0.03 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.22 | 0.01 | -0.01 | -50.00% | 50 | 180 | 0.76 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 88 | 226 | 0.67 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 17.00 | 0.01 | 0.20 | 0.01 | 0.00 | 0.00% | 2,920 | 2,117 | 0.61 | -0.02 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 17.50 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 34 | 2,156 | 0.52 | -0.03 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 161 | 3,654 | 0.47 | -0.07 | 0.08 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 18.50 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 1,115 | 4,287 | 0.42 | -0.11 | 0.13 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 19.00 | 0.08 | 0.09 | 0.09 | -0.07 | -43.75% | 2,064 | 2,860 | 0.38 | -0.18 | 0.20 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 19.50 | 0.18 | 0.19 | 0.18 | -0.12 | -40.00% | 3,536 | 2,707 | 0.37 | -0.29 | 0.31 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 20.00 | 0.38 | 0.39 | 0.38 | -0.13 | -25.49% | 4,307 | 8,173 | 0.37 | -0.47 | 0.39 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 20.50 | 0.68 | 0.70 | 0.69 | -0.10 | -12.66% | 2,356 | 1,307 | 0.38 | -0.66 | 0.36 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 21.00 | 1.06 | 1.11 | 1.09 | +0.03 | +2.83% | 544 | 815 | 0.41 | -0.79 | 0.27 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 21.50 | 1.35 | 1.55 | 1.50 | -0.01 | -0.67% | 205 | 740 | 0.31 | -0.86 | 0.19 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 22.00 | 1.89 | 2.09 | 1.90 | -0.18 | -8.66% | 537 | 414 | 0.41 | -0.91 | 0.13 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 22.50 | 1.71 | 2.65 | 2.24 | -0.40 | -15.16% | 23 | 294 | 0.78 | -0.94 | 0.09 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 23.00 | 2.16 | 4.00 | 2.74 | -0.16 | -5.52% | 3 | 156 | 0.71 | -0.96 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 23.50 | 2.28 | 4.55 | 3.25 | -0.10 | -2.99% | 226 | 132 | 0.75 | -0.98 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 24.00 | 3.90 | 4.85 | 3.75 | +0.11 | +3.03% | 21 | 57 | 0.82 | -0.99 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 24.50 | 4.40 | 4.50 | 3.85 | -0.31 | -7.46% | 13 | 38 | 0.90 | -0.99 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 25.00 | 4.05 | 5.70 | 4.80 | -0.10 | -2.05% | 1 | 13 | 0.97 | -1.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 25.50 | 5.40 | 6.05 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 26.00 | 5.55 | 6.80 | 5.88 | -0.29 | -4.70% | 19 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 27.00 | 6.55 | 8.40 | 4.83 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 4:00:00 PM EST |
| 28.00 | 7.10 | 8.10 | 8.50 | 0.00 | 0.00% | 0 | 1 | 2.82 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:00 PM EST |
| 29.00 | 8.55 | 10.30 | 8.75 | 0.00 | 0.00% | 0 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:00 PM EST |
| 30.00 | 9.65 | 11.00 | 9.85 | -0.45 | -4.37% | 3 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |