Options Chain for INTEL CORP COM (INTC) - $19.55 as of 5/30/2025 9:21:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 4.65 | 5.85 | % | 0 | 0 | 1.84 | 0.98 | 0.01 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 15.00 | 3.70 | 5.60 | % | 0 | 0 | 0.60 | 0.95 | 0.03 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 15.50 | 3.10 | 4.80 | % | 0 | 0 | 0.72 | 0.94 | 0.03 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 16.00 | 2.37 | 3.85 | % | 0 | 0 | 1.35 | 0.92 | 0.04 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 16.50 | 2.30 | 3.45 | % | 0 | 0 | 0.00 | 0.89 | 0.05 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 17.00 | 1.53 | 2.97 | 3.20 | -0.21 | -6.16% | 3 | 9 | 1.27 | 0.85 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 17.50 | 1.68 | 2.58 | 2.59 | % | 14 | 0 | 0.46 | 0.79 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 18.00 | 2.08 | 2.20 | 2.19 | % | 51 | 0 | 0.57 | 0.77 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 18.50 | 1.75 | 1.87 | 1.85 | % | 3 | 0 | 0.67 | 0.73 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 19.00 | 1.45 | 1.56 | 1.54 | % | 9 | 0 | 0.28 | 0.69 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 19.50 | 1.20 | 1.32 | 1.30 | % | 29 | 0 | 0.31 | 0.63 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 20.00 | 0.96 | 1.10 | 1.02 | % | 173 | 0 | 0.34 | 0.57 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 20.50 | 0.79 | 0.86 | 0.82 | -0.28 | -25.46% | 14 | 19 | 0.35 | 0.49 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 21.00 | 0.62 | 0.90 | 0.64 | -0.25 | -28.09% | 48 | 1 | 0.38 | 0.41 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.97 | 0.54 | -0.19 | -26.03% | 21 | 37 | 1.03 | 0.34 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 22.00 | 0.38 | 0.56 | 0.43 | -0.16 | -27.12% | 37 | 12 | 0.40 | 0.23 | 0.15 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 22.50 | 0.27 | 1.73 | 0.33 | -0.14 | -29.79% | 7 | 14 | 0.60 | 0.19 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.39 | 0.27 | -0.05 | -15.63% | 16 | 2 | 0.46 | 0.12 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 23.50 | 0.17 | 1.62 | % | 0 | 0 | 0.59 | 0.09 | 0.08 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 24.00 | 0.08 | 0.32 | % | 0 | 0 | 0.65 | 0.03 | 0.04 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 24.50 | 0.00 | 1.79 | 0.14 | % | 9 | 0 | 1.35 | 0.03 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 25.00 | 0.00 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.02 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 1.83 | % | 0 | 0 | 1.45 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 2.18 | % | 0 | 0 | 1.56 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 2.16 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.14 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.14 | % | 0 | 0 | 2.08 | -0.02 | 0.01 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.05 | % | 1 | 0 | 1.01 | -0.05 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 15.50 | 0.00 | 1.84 | % | 0 | 0 | 1.75 | -0.06 | 0.03 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 1.71 | 0.16 | % | 32 | 0 | 1.59 | -0.08 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 16.50 | 0.13 | 0.96 | 0.24 | % | 10 | 0 | 0.52 | -0.11 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 17.00 | 0.23 | 0.31 | 0.28 | +0.14 | +100.00% | 67 | 36 | 0.53 | -0.15 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 17.50 | 0.34 | 0.41 | 0.37 | % | 84 | 0 | 0.47 | -0.21 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 18.00 | 0.48 | 0.55 | 0.51 | +0.17 | +50.00% | 93 | 9 | 0.52 | -0.23 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 18.50 | 0.57 | 0.89 | 0.70 | % | 20 | 0 | 0.46 | -0.27 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 19.00 | 0.76 | 0.89 | 0.90 | +0.35 | +63.64% | 52 | 3 | 0.51 | -0.31 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 19.50 | 0.98 | 1.15 | 1.08 | +0.27 | +33.34% | 49 | 3 | 0.49 | -0.37 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 20.00 | 1.32 | 1.51 | 1.30 | +0.31 | +31.32% | 86 | 2 | 0.56 | -0.43 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 20.50 | 1.08 | 2.09 | 1.56 | +0.34 | +27.87% | 3 | 24 | 1.06 | -0.51 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 21.00 | 1.22 | 2.18 | % | 0 | 0 | 1.00 | -0.59 | 0.16 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 21.50 | 2.33 | 2.51 | 2.40 | % | 23 | 0 | 0.58 | -0.66 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 22.00 | 1.07 | 2.91 | 2.67 | % | 7 | 0 | 0.81 | -0.77 | 0.15 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 22.50 | 1.65 | 3.80 | % | 0 | 0 | 0.76 | -0.81 | 0.13 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 23.00 | 1.96 | 4.65 | % | 0 | 0 | 0.80 | -0.88 | 0.10 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 23.50 | 2.55 | 5.65 | 3.04 | -0.65 | -17.62% | 1 | 78 | 0.85 | -0.91 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 24.00 | 2.93 | 4.65 | % | 0 | 0 | 0.85 | -0.97 | 0.04 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 24.50 | 4.70 | 5.45 | % | 0 | 0 | 0.88 | -0.97 | 0.03 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 25.00 | 4.50 | 6.20 | % | 0 | 0 | 1.28 | -0.98 | 0.02 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 25.50 | 5.35 | 6.90 | % | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 26.00 | 5.85 | 7.30 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 27.00 | 7.30 | 8.45 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 28.00 | 7.65 | 9.35 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 29.00 | 8.80 | 10.95 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 30.00 | 9.80 | 11.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |