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 | 9.05 | 10.20 | 10.00 | -1.38 | -12.13% | 12 | 825 | 1.24 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 11.00 | 8.00 | 10.20 | 7.64 | 0.00 | 0.00% | 0 | 63 | 1.25 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 12.00 | 7.10 | 9.20 | 6.70 | 0.00 | 0.00% | 0 | 75 | 1.22 | 0.99 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 13.00 | 6.00 | 8.25 | 7.70 | 0.00 | 0.00% | 0 | 429 | 0.96 | 0.97 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 14.00 | 5.80 | 7.25 | 6.50 | 0.00 | 0.00% | 0 | 384 | 0.93 | 0.95 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 5.00 | 6.15 | 5.23 | -1.55 | -22.87% | 12 | 1,724 | 0.40 | 0.92 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 3.80 | 4.45 | 4.21 | -1.41 | -25.09% | 12 | 559 | 0.55 | 0.87 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 3.55 | 3.65 | 3.46 | -1.39 | -28.66% | 71 | 2,285 | 0.52 | 0.81 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 2.81 | 2.85 | 2.83 | -1.41 | -33.26% | 405 | 2,865 | 0.50 | 0.74 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 2.15 | 2.18 | 2.15 | -1.30 | -37.69% | 3,486 | 4,253 | 0.49 | 0.66 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 1.60 | 1.63 | 1.62 | -1.18 | -42.15% | 8,079 | 38,418 | 0.49 | 0.56 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 1.15 | 1.18 | 1.17 | -1.01 | -46.33% | 4,067 | 8,624 | 0.48 | 0.45 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 0.81 | 0.83 | 0.82 | -0.88 | -51.77% | 4,070 | 23,949 | 0.47 | 0.35 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 0.54 | 0.58 | 0.58 | -0.71 | -55.04% | 2,105 | 11,872 | 0.48 | 0.25 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 0.39 | 0.41 | 0.39 | -0.60 | -60.61% | 2,532 | 14,141 | 0.48 | 0.18 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.28 | 0.29 | 0.29 | -0.43 | -59.73% | 8,182 | 58,198 | 0.49 | 0.13 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 0.20 | 0.21 | 0.19 | -0.34 | -64.16% | 3,629 | 19,132 | 0.50 | 0.10 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 0.14 | 0.17 | 0.16 | -0.24 | -60.00% | 757 | 19,580 | 0.51 | 0.07 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 0.12 | 0.13 | 0.13 | -0.17 | -56.67% | 266 | 25,348 | 0.53 | 0.06 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 0.10 | 0.12 | 0.10 | -0.14 | -58.34% | 90 | 20,967 | 0.57 | 0.05 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.09 | 0.10 | 0.10 | -0.09 | -47.37% | 6,861 | 83,833 | 0.59 | 0.04 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 0.07 | 0.11 | 0.07 | -0.06 | -46.16% | 78 | 6,655 | 0.61 | 0.04 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 0.07 | 0.09 | 0.09 | -0.05 | -35.72% | 50 | 16,333 | 0.63 | 0.03 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 0.05 | 0.13 | 0.09 | -0.02 | -18.19% | 25 | 22,217 | 0.68 | 0.03 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 0.03 | 0.13 | 0.05 | -0.06 | -54.55% | 83 | 1,947 | 0.68 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.05 | 0.06 | 0.05 | -0.05 | -50.00% | 737 | 25,937 | 0.69 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 0.05 | 0.08 | 0.05 | -0.04 | -44.45% | 94 | 1,241 | 0.74 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 0.01 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 1,768 | 0.73 | 0.02 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 0.02 | 0.10 | 0.05 | -0.01 | -16.67% | 63 | 9,556 | 0.76 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.10 | 0.04 | -0.06 | -60.00% | 1 | 725 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 651 | 23,745 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 42.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 5 | 13,574 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 25 | 14,413 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 47.00 | 0.01 | 0.05 | 0.02 | -0.03 | -60.00% | 306 | 3,509 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 353 | 17,713 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 1 | 5,088 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 2,592 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 255 | 9,622 | 1.10 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 938 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 462 | 1.41 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 12.00 | 0.01 | 0.08 | 0.04 | -0.01 | -20.00% | 11 | 2,170 | 0.67 | -0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 13.00 | 0.04 | 0.07 | 0.05 | -0.01 | -16.67% | 43 | 4,886 | 0.62 | -0.03 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 14.00 | 0.06 | 0.25 | 0.10 | 0.00 | 0.00% | 376 | 1,095 | 0.63 | -0.05 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 0.14 | 0.16 | 0.16 | +0.01 | +6.67% | 287 | 13,783 | 0.56 | -0.08 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 0.24 | 0.27 | 0.25 | +0.01 | +4.17% | 9,272 | 13,334 | 0.54 | -0.13 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 0.40 | 0.42 | 0.42 | +0.05 | +13.52% | 983 | 19,055 | 0.52 | -0.19 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 0.65 | 0.66 | 0.65 | +0.08 | +14.04% | 1,464 | 41,956 | 0.51 | -0.26 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 0.98 | 1.00 | 0.99 | +0.18 | +22.23% | 5,826 | 17,831 | 0.50 | -0.34 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 1.42 | 1.45 | 1.43 | +0.27 | +23.28% | 1,614 | 56,646 | 0.49 | -0.44 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 1.97 | 2.00 | 1.97 | +0.41 | +26.29% | 1,094 | 17,647 | 0.48 | -0.55 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 2.62 | 2.66 | 2.68 | +0.60 | +28.85% | 419 | 7,292 | 0.48 | -0.65 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 3.35 | 3.45 | 3.50 | +0.81 | +30.12% | 70 | 24,070 | 0.48 | -0.75 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 4.20 | 4.25 | 4.20 | +0.85 | +25.38% | 171 | 22,515 | 0.48 | -0.82 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 5.10 | 5.15 | 5.15 | +1.05 | +25.61% | 67 | 21,791 | 0.45 | -0.87 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 5.25 | 6.10 | 6.16 | +0.96 | +18.47% | 6 | 3,931 | 0.57 | -0.90 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 6.95 | 8.00 | 7.00 | +1.00 | +16.67% | 5 | 1,387 | 0.76 | -0.93 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 7.25 | 8.10 | 8.18 | +1.48 | +22.09% | 1 | 20,980 | 1.03 | -0.94 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 8.00 | 9.05 | 9.10 | +1.25 | +15.93% | 2 | 497 | 0.70 | -0.95 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 9.75 | 10.05 | 10.05 | +1.42 | +16.46% | 3 | 34,016 | 1.17 | -0.96 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 10.90 | 12.00 | 10.47 | 0.00 | 0.00% | 0 | 697 | 1.09 | -0.96 | 0.02 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 11.50 | 13.00 | 12.00 | 0.00 | 0.00% | 0 | 780 | 1.19 | -0.97 | 0.02 | 0.00 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 11.90 | 13.95 | 13.35 | +0.90 | +7.23% | 4 | 11,892 | 0.77 | -0.97 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 13.90 | 14.10 | 14.25 | +0.05 | +0.36% | 16 | 73 | 1.38 | -0.98 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 14.90 | 15.00 | 14.88 | +0.48 | +3.34% | 1 | 609 | 1.17 | -0.98 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 15.90 | 16.20 | 12.00 | 0.00 | 0.00% | 0 | 4 | 1.36 | -0.98 | 0.01 | 0.00 | 3/19/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 16.55 | 18.05 | 11.75 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.98 | 0.01 | 0.00 | 3/18/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 17.90 | 18.50 | 19.05 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 17.50 | 20.65 | 18.45 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 18.85 | 20.60 | 19.86 | -0.99 | -4.75% | 1 | 8 | 1.51 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 42.00 | 21.55 | 22.25 | 22.90 | 0.00 | 0.00% | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 23.90 | 26.00 | 20.52 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/25/2025 3:59:59 PM EST |
| 47.00 | 25.80 | 27.05 | 26.90 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 28.60 | 30.05 | 29.50 | 0.00 | 0.00% | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 33.50 | 35.05 | 34.70 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 38.70 | 40.05 | 39.28 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 43.85 | 45.05 | 40.80 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 4/25/2025 3:59:59 PM EST |