Options Chain for INTEL CORP COM (INTC) - $22.56 as of 5/13/2025 8:41:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.40 | 13.55 | 12.19 | 0.00 | 0.00% | 0 | 835 | 2.71 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 11.00 | 9.95 | 11.70 | 10.02 | 0.00 | 0.00% | 0 | 63 | 2.83 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 12.00 | 9.55 | 10.70 | 7.93 | 0.00 | 0.00% | 0 | 74 | 2.17 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:01 PM EST |
| 13.00 | 8.85 | 9.70 | 9.15 | 0.00 | 0.00% | 0 | 425 | 1.17 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 14.00 | 7.65 | 9.35 | 7.22 | 0.00 | 0.00% | 0 | 381 | 1.92 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 15.00 | 7.60 | 7.70 | 7.70 | +0.90 | +13.24% | 10 | 1,561 | 1.42 | 0.99 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 16.00 | 6.50 | 6.85 | 6.71 | +0.55 | +8.93% | 5 | 543 | 0.96 | 0.98 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 17.00 | 4.65 | 5.75 | 5.62 | +0.37 | +7.05% | 8 | 2,297 | 1.10 | 0.96 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 18.00 | 3.95 | 4.80 | 4.78 | +0.44 | +10.14% | 74 | 2,931 | 0.77 | 0.93 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 19.00 | 3.75 | 3.85 | 3.75 | +0.30 | +8.70% | 404 | 4,802 | 0.43 | 0.89 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 20.00 | 2.85 | 3.05 | 2.97 | +0.35 | +13.36% | 477 | 39,840 | 0.44 | 0.83 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 21.00 | 1.99 | 2.25 | 2.17 | +0.25 | +13.03% | 749 | 13,887 | 0.44 | 0.74 | 0.11 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 22.00 | 1.53 | 1.56 | 1.55 | +0.22 | +16.55% | 1,245 | 26,620 | 0.42 | 0.61 | 0.13 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 23.00 | 1.02 | 1.06 | 1.05 | +0.16 | +17.98% | 7,329 | 20,383 | 0.41 | 0.48 | 0.13 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 24.00 | 0.67 | 0.69 | 0.67 | +0.09 | +15.52% | 18,582 | 14,991 | 0.42 | 0.36 | 0.12 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 25.00 | 0.43 | 0.45 | 0.45 | +0.07 | +18.43% | 8,897 | 73,801 | 0.42 | 0.26 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 26.00 | 0.28 | 0.30 | 0.30 | +0.06 | +25.00% | 643 | 20,402 | 0.44 | 0.19 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 27.00 | 0.19 | 0.21 | 0.19 | +0.02 | +11.77% | 377 | 21,799 | 0.45 | 0.14 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 28.00 | 0.14 | 0.16 | 0.15 | +0.02 | +15.39% | 200 | 25,434 | 0.48 | 0.10 | 0.05 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 29.00 | 0.09 | 0.12 | 0.11 | 0.00 | 0.00% | 87 | 20,916 | 0.48 | 0.09 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 30.00 | 0.09 | 0.10 | 0.10 | +0.01 | +11.12% | 3,426 | 81,299 | 0.53 | 0.06 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 31.00 | 0.07 | 0.10 | 0.09 | +0.01 | +12.50% | 12 | 6,606 | 0.54 | 0.04 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 32.00 | 0.03 | 0.09 | 0.07 | -0.02 | -22.23% | 67 | 16,363 | 0.57 | 0.03 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 33.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 69 | 22,109 | 0.62 | 0.02 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 34.00 | 0.04 | 0.09 | 0.06 | -0.01 | -14.29% | 6 | 1,987 | 0.65 | 0.02 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 35.00 | 0.05 | 0.06 | 0.07 | +0.02 | +40.00% | 1,128 | 26,770 | 0.68 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 36.00 | 0.02 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 1,248 | 0.75 | 0.01 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 37.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 3 | 2,013 | 0.76 | 0.01 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 38.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 89 | 9,450 | 0.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 39.00 | 0.02 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 731 | 0.87 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 40.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 48 | 23,890 | 0.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 42.00 | 0.02 | 0.09 | 0.03 | 0.00 | 0.00% | 5 | 13,549 | 0.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 45.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 23 | 14,451 | 0.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 48 | 3,458 | 1.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 50.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 30 | 17,707 | 0.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 55.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 7 | 5,150 | 1.07 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 60.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 7 | 2,585 | 1.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 422 | 9,488 | 1.25 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 988 | 1.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 460 | 1.50 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 12.00 | 0.01 | 0.72 | 0.01 | 0.00 | 0.00% | 3 | 2,157 | 0.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 3 | 4,853 | 0.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 14.00 | 0.02 | 0.05 | 0.02 | -0.01 | -33.34% | 101 | 1,306 | 0.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 15.00 | 0.02 | 0.05 | 0.02 | -0.02 | -50.00% | 72 | 13,835 | 0.66 | -0.01 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 16.00 | 0.03 | 0.05 | 0.03 | -0.01 | -25.00% | 140 | 19,126 | 0.57 | -0.02 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 17.00 | 0.05 | 0.08 | 0.06 | -0.02 | -25.00% | 215 | 21,968 | 0.53 | -0.04 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 18.00 | 0.09 | 0.10 | 0.09 | -0.03 | -25.00% | 612 | 39,945 | 0.48 | -0.07 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 19.00 | 0.15 | 0.17 | 0.16 | -0.06 | -27.28% | 679 | 18,347 | 0.45 | -0.11 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 20.00 | 0.28 | 0.31 | 0.30 | -0.09 | -23.08% | 2,361 | 67,387 | 0.43 | -0.17 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 21.00 | 0.51 | 0.55 | 0.54 | -0.13 | -19.41% | 689 | 23,185 | 0.42 | -0.26 | 0.11 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 22.00 | 0.86 | 0.90 | 0.89 | -0.16 | -15.24% | 402 | 8,668 | 0.41 | -0.39 | 0.13 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 23.00 | 1.38 | 1.41 | 1.39 | -0.30 | -17.76% | 3,544 | 23,958 | 0.41 | -0.52 | 0.13 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 24.00 | 2.01 | 2.26 | 1.98 | -0.41 | -17.16% | 135 | 22,505 | 0.40 | -0.64 | 0.12 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 25.00 | 2.56 | 3.15 | 2.93 | -0.24 | -7.58% | 13 | 23,607 | 0.41 | -0.74 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 26.00 | 3.60 | 3.70 | 3.70 | -0.14 | -3.65% | 55 | 3,926 | 0.43 | -0.81 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 27.00 | 4.55 | 5.25 | 4.50 | -0.25 | -5.27% | 3 | 1,116 | 0.43 | -0.86 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 28.00 | 5.35 | 5.60 | 5.34 | -0.65 | -10.86% | 6 | 20,279 | 0.87 | -0.90 | 0.05 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 29.00 | 5.90 | 7.30 | 7.03 | 0.00 | 0.00% | 0 | 472 | 1.17 | -0.91 | 0.04 | -0.01 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 30.00 | 7.40 | 7.55 | 8.40 | +0.52 | +6.60% | 2 | 15,419 | 1.06 | -0.94 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 31.00 | 8.35 | 9.55 | 8.40 | -0.23 | -2.67% | 1 | 274 | 0.67 | -0.96 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 32.00 | 9.35 | 9.55 | 11.70 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.97 | 0.02 | 0.00 | 5/1/2025 | 5/13/2025 4:00:01 PM EST |
| 33.00 | 10.40 | 10.90 | 10.45 | -0.30 | -2.80% | 12 | 1,901 | 0.96 | -0.98 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 34.00 | 10.95 | 11.55 | 13.00 | 0.00 | 0.00% | 0 | 3 | 1.44 | -0.98 | 0.01 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 35.00 | 12.40 | 13.20 | 13.00 | 0.00 | 0.00% | 0 | 476 | 0.90 | -0.99 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 36.00 | 12.60 | 14.40 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 3/19/2025 | 5/13/2025 4:00:01 PM EST |
| 37.00 | 14.35 | 15.35 | 11.75 | 0.00 | 0.00% | 0 | 0 | 1.85 | -0.99 | 0.00 | 0.00 | 3/18/2025 | 5/13/2025 4:00:01 PM EST |
| 38.00 | 14.40 | 16.50 | 19.05 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 4:00:01 PM EST |
| 39.00 | 15.65 | 17.20 | 18.45 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 4:00:01 PM EST |
| 40.00 | 16.80 | 17.95 | 17.15 | -1.80 | -9.50% | 5 | 8 | 1.31 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 42.00 | 18.40 | 20.45 | 22.90 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 4:00:01 PM EST |
| 45.00 | 20.65 | 24.20 | 20.52 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/13/2025 4:00:01 PM EST |
| 47.00 | 22.85 | 25.95 | 24.45 | -2.45 | -9.11% | 1 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 50.00 | 27.05 | 28.45 | 29.00 | 0.00 | 0.00% | 0 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 55.00 | 31.40 | 32.75 | 34.70 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 5/13/2025 4:00:01 PM EST |
| 60.00 | 36.40 | 38.60 | 39.28 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 5/13/2025 4:00:01 PM EST |
| 65.00 | 40.95 | 44.10 | 40.80 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/13/2025 4:00:01 PM EST |