Options Chain for INTEL CORP COM (INTC) - $21.00 as of 5/9/2025 3:23:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.35 | 7.80 | % | 0 | 0 | 1.37 | 0.98 | 0.01 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 15.00 | 6.30 | 6.85 | % | 0 | 0 | 1.35 | 0.96 | 0.02 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 15.50 | 5.85 | 6.35 | % | 0 | 0 | 0.91 | 0.95 | 0.02 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 16.00 | 5.40 | 5.90 | % | 0 | 0 | 0.79 | 0.94 | 0.03 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 16.50 | 4.10 | 5.40 | % | 0 | 0 | 1.11 | 0.90 | 0.04 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 17.00 | 4.45 | 4.95 | % | 0 | 0 | 1.10 | 0.88 | 0.04 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 17.50 | 2.89 | 5.45 | 3.98 | % | 6 | 0 | 1.06 | 0.86 | 0.05 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 18.00 | 2.59 | 4.05 | 3.40 | % | 5 | 0 | 1.03 | 0.82 | 0.06 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 18.50 | 2.93 | 4.40 | 3.45 | % | 5 | 0 | 0.61 | 0.79 | 0.06 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 19.00 | 2.87 | 3.20 | 2.78 | +0.13 | +4.91% | 5 | 2 | 0.51 | 0.76 | 0.07 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 19.50 | 1.73 | 3.45 | % | 0 | 0 | 0.60 | 0.73 | 0.09 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 20.00 | 2.13 | 2.46 | 2.06 | +0.06 | +3.00% | 4 | 2 | 0.48 | 0.69 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 20.50 | 1.70 | 2.18 | % | 0 | 0 | 0.46 | 0.64 | 0.10 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 21.00 | 1.47 | 1.88 | 1.67 | -0.24 | -12.57% | 49 | 21 | 0.46 | 0.58 | 0.11 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 21.50 | 0.72 | 1.68 | 1.35 | % | 20 | 0 | 0.36 | 0.53 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 22.00 | 1.19 | 1.36 | 1.20 | +0.18 | +17.65% | 46 | 2 | 0.48 | 0.47 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 22.50 | 0.81 | 2.38 | 0.89 | +0.01 | +1.14% | 11 | 2 | 0.64 | 0.41 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 1.36 | 0.73 | +0.15 | +25.87% | 3 | 1 | 0.72 | 0.35 | 0.11 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 23.50 | 0.44 | 0.74 | 0.58 | +0.02 | +3.58% | 8 | 2 | 0.45 | 0.30 | 0.11 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 24.00 | 0.44 | 0.60 | 0.51 | -0.06 | -10.53% | 37 | 3 | 0.45 | 0.26 | 0.10 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 24.50 | 0.15 | 0.56 | 0.35 | % | 16 | 0 | 0.46 | 0.22 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 25.00 | 0.13 | 0.47 | 0.30 | +0.02 | +7.15% | 1 | 4 | 0.42 | 0.20 | 0.08 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 25.50 | 0.21 | 0.30 | % | 0 | 0 | 0.43 | 0.17 | 0.07 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 26.00 | 0.01 | 0.38 | 0.20 | % | 2 | 0 | 0.46 | 0.15 | 0.06 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 27.00 | 0.00 | 0.91 | % | 0 | 0 | 0.90 | 0.08 | 0.05 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.25 | % | 0 | 0 | 0.59 | 0.06 | 0.04 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.20 | % | 0 | 0 | 0.59 | 0.04 | 0.03 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 30.00 | 0.01 | 0.18 | % | 0 | 0 | 0.50 | 0.04 | 0.02 | 0.00 | 5/9/2025 4:00:05 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 | 0.42 | % | 0 | 0 | 1.04 | -0.02 | 0.01 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 1.09 | % | 0 | 0 | 1.30 | -0.04 | 0.02 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 15.50 | 0.00 | 1.73 | % | 0 | 0 | 1.53 | -0.05 | 0.02 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 1.38 | % | 0 | 0 | 1.32 | -0.06 | 0.03 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 16.50 | 0.00 | 0.24 | % | 0 | 0 | 0.65 | -0.10 | 0.04 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.12 | % | 1 | 0 | 0.59 | -0.12 | 0.04 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 17.50 | 0.00 | 0.29 | 0.23 | % | 8 | 0 | 0.54 | -0.14 | 0.05 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 18.00 | 0.12 | 0.39 | 0.29 | % | 12 | 0 | 0.46 | -0.18 | 0.06 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 18.50 | 0.25 | 0.51 | 0.34 | -0.11 | -24.45% | 1 | 2 | 0.48 | -0.21 | 0.06 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 19.00 | 0.30 | 0.78 | 0.50 | -0.05 | -9.10% | 17 | 2 | 0.47 | -0.24 | 0.07 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 19.50 | 0.30 | 2.11 | 0.69 | +0.07 | +11.29% | 6 | 5 | 0.67 | -0.27 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 20.00 | 0.50 | 0.89 | 0.74 | -0.17 | -18.69% | 14 | 9 | 0.47 | -0.31 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 20.50 | 0.75 | 1.69 | 1.05 | +0.21 | +25.00% | 7 | 5 | 0.56 | -0.36 | 0.10 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 21.00 | 0.90 | 2.06 | 1.20 | +0.03 | +2.57% | 2 | 5 | 0.55 | -0.42 | 0.11 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 21.50 | 1.00 | 1.64 | 1.55 | -0.08 | -4.91% | 1 | 7 | 0.44 | -0.47 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 22.00 | 1.02 | 1.82 | 1.97 | +0.09 | +4.79% | 1 | 1 | 0.35 | -0.53 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 22.50 | 1.21 | 2.62 | 2.16 | % | 1 | 0 | 0.74 | -0.59 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 23.00 | 1.24 | 2.47 | % | 0 | 0 | 0.56 | -0.65 | 0.11 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 23.50 | 1.55 | 2.95 | % | 0 | 0 | 0.81 | -0.70 | 0.11 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 24.00 | 2.77 | 4.20 | 3.33 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.74 | 0.10 | -0.01 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 24.50 | 2.66 | 4.50 | % | 0 | 0 | 0.53 | -0.78 | 0.09 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 25.00 | 3.35 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.80 | 0.08 | -0.01 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 25.50 | 2.99 | 4.90 | % | 0 | 0 | 0.69 | -0.83 | 0.07 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 26.00 | 4.50 | 5.55 | % | 0 | 0 | 0.84 | -0.85 | 0.06 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 27.00 | 5.45 | 5.85 | % | 0 | 0 | 0.72 | -0.92 | 0.05 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 28.00 | 6.40 | 7.75 | % | 0 | 0 | 0.94 | -0.94 | 0.04 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 29.00 | 7.40 | 7.75 | % | 0 | 0 | 1.16 | -0.96 | 0.03 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 30.00 | 8.25 | 8.85 | % | 0 | 0 | 1.11 | -0.96 | 0.02 | 0.00 | 5/9/2025 4:00:05 PM EST |