Options Chain for INTEL CORP COM (INTC) - $23.55 as of 3/28/2025 8:11:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.75 | 13.85 | 12.95 | -0.09 | -0.69% | 15 | 832 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 10.80 | 12.90 | 13.00 | 0.00 | 0.00% | 0 | 45 | 1.98 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 9.80 | 11.95 | 11.56 | 0.00 | 0.00% | 0 | 72 | 1.32 | 0.99 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 9.80 | 10.85 | 9.85 | -0.30 | -2.96% | 13 | 485 | 1.13 | 0.98 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 8.80 | 9.90 | 9.71 | 0.00 | 0.00% | 0 | 129 | 1.06 | 0.97 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 6.95 | 8.05 | 8.65 | 0.00 | 0.00% | 0 | 1,672 | 0.92 | 0.95 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 7.05 | 7.15 | 7.17 | -0.16 | -2.19% | 30 | 454 | 0.79 | 0.93 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 6.20 | 6.30 | 6.29 | -0.82 | -11.54% | 137 | 1,198 | 0.77 | 0.90 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 5.35 | 5.45 | 5.37 | -0.52 | -8.83% | 2 | 1,994 | 0.51 | 0.86 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 4.60 | 4.70 | 4.66 | -0.64 | -12.08% | 9 | 1,883 | 0.54 | 0.81 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 3.90 | 3.95 | 3.97 | -0.73 | -15.54% | 849 | 34,447 | 0.53 | 0.75 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 3.25 | 3.35 | 3.30 | -0.70 | -17.50% | 41 | 3,706 | 0.53 | 0.69 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 2.71 | 2.75 | 2.73 | -0.42 | -13.34% | 2,546 | 20,186 | 0.52 | 0.62 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 2.23 | 2.27 | 2.24 | -0.58 | -20.57% | 1,597 | 10,882 | 0.52 | 0.55 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 1.82 | 1.86 | 1.83 | -0.51 | -21.80% | 1,378 | 8,433 | 0.52 | 0.48 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 1.50 | 1.51 | 1.48 | -0.44 | -22.92% | 2,178 | 36,292 | 0.52 | 0.41 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 1.21 | 1.23 | 1.22 | -0.35 | -22.30% | 343 | 17,625 | 0.53 | 0.35 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 0.98 | 1.00 | 1.00 | -0.25 | -20.00% | 126 | 16,653 | 0.53 | 0.30 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 0.78 | 0.81 | 0.79 | -0.26 | -24.77% | 133 | 25,101 | 0.53 | 0.25 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 0.64 | 0.67 | 0.64 | -0.16 | -20.00% | 717 | 20,892 | 0.54 | 0.22 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.52 | 0.54 | 0.54 | -0.16 | -22.86% | 2,208 | 60,741 | 0.54 | 0.18 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 0.42 | 0.46 | 0.44 | -0.10 | -18.52% | 33 | 4,885 | 0.55 | 0.15 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 0.36 | 0.38 | 0.36 | -0.11 | -23.41% | 126 | 15,665 | 0.56 | 0.13 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 0.29 | 0.32 | 0.30 | -0.08 | -21.06% | 9 | 22,194 | 0.56 | 0.11 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 0.24 | 0.27 | 0.28 | +0.02 | +7.70% | 11 | 1,779 | 0.57 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 0.21 | 0.22 | 0.22 | -0.06 | -21.43% | 62 | 28,416 | 0.58 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 36.00 | 0.16 | 0.20 | 0.18 | -0.04 | -18.19% | 16 | 742 | 0.57 | 0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 37.00 | 0.15 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 1,828 | 0.60 | 0.06 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 38.00 | 0.13 | 0.16 | 0.13 | 0.00 | 0.00% | 6 | 9,949 | 0.60 | 0.05 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 39.00 | 0.10 | 0.22 | 0.14 | +0.01 | +7.70% | 2 | 761 | 0.62 | 0.04 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 0.10 | 0.14 | 0.11 | -0.01 | -8.34% | 63 | 25,473 | 0.64 | 0.04 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 42.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 12,573 | 0.62 | 0.03 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 45.00 | 0.07 | 0.10 | 0.08 | +0.02 | +33.34% | 117 | 14,596 | 0.68 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 47.00 | 0.02 | 0.08 | 0.05 | -0.01 | -16.67% | 104 | 3,547 | 0.67 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 50.00 | 0.04 | 0.07 | 0.06 | +0.01 | +20.00% | 31 | 18,010 | 0.72 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 55.00 | 0.04 | 0.05 | 0.03 | -0.01 | -25.00% | 71 | 3,341 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 60.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 12 | 2,500 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 65.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 12,080 | 0.85 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 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 | 0.02 | 0.00 | 0.00% | 0 | 1,518 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 1.28 | 0.11 | 0.00 | 0.00% | 0 | 214 | 1.91 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.01 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 2,141 | 0.73 | -0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 5 | 2,227 | 0.60 | -0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.03 | 0.09 | 0.08 | 0.00 | 0.00% | 17 | 553 | 0.55 | -0.03 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.10 | 0.18 | 0.13 | +0.02 | +18.19% | 11 | 14,723 | 0.58 | -0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.20 | 0.22 | 0.20 | +0.02 | +11.12% | 15 | 12,715 | 0.55 | -0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.32 | 0.34 | 0.32 | +0.07 | +28.00% | 232 | 11,166 | 0.55 | -0.10 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.47 | 0.50 | 0.46 | +0.03 | +6.98% | 1,244 | 33,915 | 0.54 | -0.14 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 0.69 | 0.72 | 0.72 | +0.17 | +30.91% | 306 | 15,738 | 0.53 | -0.19 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.98 | 0.99 | 0.99 | +0.22 | +28.58% | 358 | 58,271 | 0.53 | -0.25 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 1.33 | 1.36 | 1.36 | +0.27 | +24.78% | 159 | 11,998 | 0.52 | -0.31 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 1.77 | 1.79 | 1.77 | +0.33 | +22.92% | 209 | 6,348 | 0.52 | -0.38 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 2.29 | 2.31 | 2.32 | +0.39 | +20.21% | 378 | 25,746 | 0.52 | -0.45 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 2.87 | 2.91 | 2.85 | +0.37 | +14.92% | 169 | 21,670 | 0.52 | -0.52 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 3.50 | 3.60 | 3.57 | +0.59 | +19.80% | 380 | 21,638 | 0.52 | -0.59 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 4.25 | 4.30 | 4.30 | +0.65 | +17.81% | 57 | 3,664 | 0.53 | -0.65 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 5.00 | 5.10 | 4.40 | 0.00 | 0.00% | 0 | 1,417 | 0.53 | -0.70 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 5.80 | 5.90 | 5.30 | -0.22 | -3.99% | 1 | 21,073 | 0.52 | -0.75 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 6.15 | 7.30 | 6.62 | +0.17 | +2.64% | 3 | 485 | 0.52 | -0.78 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 7.55 | 7.65 | 7.65 | +0.24 | +3.24% | 5 | 34,224 | 0.69 | -0.82 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 8.45 | 8.60 | 8.46 | +0.71 | +9.17% | 1 | 697 | 0.71 | -0.85 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 9.40 | 9.50 | 8.05 | 0.00 | 0.00% | 0 | 793 | 0.77 | -0.87 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 9.70 | 11.05 | 9.00 | 0.00 | 0.00% | 0 | 12,714 | 0.79 | -0.89 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 10.65 | 12.10 | 13.10 | 0.00 | 0.00% | 0 | 72 | 0.74 | -0.91 | 0.03 | -0.01 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 11.65 | 12.40 | 12.20 | +0.21 | +1.76% | 10 | 1,197 | 0.90 | -0.92 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 36.00 | 13.15 | 13.40 | 12.00 | 0.00 | 0.00% | 0 | 8 | 0.95 | -0.93 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 37.00 | 14.25 | 14.35 | 11.75 | 0.00 | 0.00% | 0 | 6 | 0.99 | -0.94 | 0.02 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 38.00 | 14.90 | 15.65 | 19.00 | 0.00 | 0.00% | 0 | 281 | 1.11 | -0.95 | 0.02 | 0.00 | 2/7/2025 | 3/28/2025 4:00:02 PM EST |
| 39.00 | 15.25 | 17.35 | 15.40 | 0.00 | 0.00% | 0 | 3 | 1.05 | -0.96 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 16.35 | 17.35 | 16.30 | 0.00 | 0.00% | 0 | 680 | 1.03 | -0.96 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 42.00 | 19.15 | 20.30 | 21.35 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.97 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 45.00 | 21.55 | 23.00 | 20.52 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.98 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 47.00 | 23.10 | 25.35 | 26.90 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 12/27/2024 | 3/28/2025 4:00:02 PM EST |
| 50.00 | 26.60 | 28.30 | 22.85 | 0.00 | 0.00% | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:02 PM EST |
| 55.00 | 32.20 | 33.25 | 34.70 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 3/28/2025 4:00:02 PM EST |
| 60.00 | 36.60 | 37.50 | 39.28 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 3/28/2025 4:00:02 PM EST |
| 65.00 | 42.20 | 43.20 | 40.80 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:02 PM EST |