Options Chain for INTEL CORP COM (INTC) - $20.05 as of 5/27/2025 3:11:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.55 | 11.05 | 10.46 | +0.26 | +2.55% | 4 | 111 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 11.00 | 9.60 | 10.15 | 9.75 | 0.00 | 0.00% | 0 | 41 | 0.94 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:54 PM EST |
| 12.00 | 8.60 | 8.90 | 9.65 | 0.00 | 0.00% | 0 | 118 | 0.81 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 13.00 | 7.30 | 7.70 | 7.18 | 0.00 | 0.00% | 0 | 126 | 0.69 | 0.99 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 14.00 | 6.65 | 6.75 | 6.25 | 0.00 | 0.00% | 0 | 94 | 0.49 | 0.98 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 15.00 | 5.65 | 5.75 | 5.65 | +0.35 | +6.61% | 8 | 147 | 0.52 | 0.96 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 16.00 | 4.75 | 4.80 | 4.80 | +0.35 | +7.87% | 6 | 634 | 0.48 | 0.92 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 17.00 | 3.85 | 3.90 | 3.95 | +0.35 | +9.73% | 8 | 837 | 0.46 | 0.88 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 18.00 | 3.00 | 3.10 | 3.06 | +0.23 | +8.13% | 59 | 1,901 | 0.45 | 0.82 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 19.00 | 2.29 | 2.39 | 2.31 | +0.21 | +10.00% | 15 | 5,669 | 0.44 | 0.73 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 20.00 | 1.67 | 1.71 | 1.67 | +0.15 | +9.87% | 645 | 12,244 | 0.44 | 0.62 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 21.00 | 1.18 | 1.20 | 1.19 | +0.11 | +10.19% | 2,206 | 7,615 | 0.43 | 0.50 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 22.00 | 0.80 | 0.83 | 0.82 | +0.07 | +9.34% | 870 | 10,630 | 0.43 | 0.38 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 23.00 | 0.54 | 0.55 | 0.55 | +0.02 | +3.78% | 223 | 6,732 | 0.43 | 0.28 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 24.00 | 0.37 | 0.38 | 0.37 | -0.01 | -2.64% | 456 | 20,145 | 0.44 | 0.21 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 25.00 | 0.26 | 0.27 | 0.26 | -0.01 | -3.71% | 4,429 | 25,433 | 0.45 | 0.15 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 26.00 | 0.18 | 0.19 | 0.19 | 0.00 | 0.00% | 162 | 6,824 | 0.46 | 0.11 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 27.00 | 0.14 | 0.15 | 0.14 | 0.00 | 0.00% | 175 | 10,650 | 0.49 | 0.08 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 28.00 | 0.11 | 0.12 | 0.11 | -0.01 | -8.34% | 102 | 6,216 | 0.51 | 0.06 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 29.00 | 0.09 | 0.10 | 0.10 | 0.00 | 0.00% | 6 | 3,061 | 0.53 | 0.04 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 30.00 | 0.08 | 0.09 | 0.08 | -0.01 | -11.12% | 85 | 25,148 | 0.56 | 0.03 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 31.00 | 0.07 | 0.10 | 0.07 | -0.01 | -12.50% | 2 | 1,764 | 0.60 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 32.00 | 0.06 | 0.08 | 0.09 | +0.02 | +28.58% | 25 | 5,055 | 0.62 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 33.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 1 | 995 | 0.65 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 34.00 | 0.02 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 651 | 0.66 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 35.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 2 | 9,774 | 0.68 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 36.00 | 0.01 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 997 | 0.65 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 37.00 | 0.02 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 400 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:54 PM EST |
| 38.00 | 0.03 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 279 | 0.76 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 39.00 | 0.01 | 0.57 | 0.11 | 0.00 | 0.00% | 0 | 1,526 | 1.26 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 0.03 | 0.08 | 0.05 | 0.00 | 0.00% | 41 | 13,103 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 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 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 311 | 1.48 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:54 PM EST |
| 11.00 | 0.00 | 0.43 | 0.04 | 0.00 | 0.00% | 0 | 246 | 1.40 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 448 | 0.77 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 13.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 31 | 1,071 | 0.64 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 14.00 | 0.02 | 0.05 | 0.04 | -0.03 | -42.86% | 2 | 1,212 | 0.57 | -0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 15.00 | 0.07 | 0.11 | 0.10 | -0.01 | -9.10% | 1 | 9,610 | 0.54 | -0.04 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 16.00 | 0.11 | 0.14 | 0.11 | -0.09 | -45.00% | 131 | 49,128 | 0.48 | -0.08 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 17.00 | 0.21 | 0.22 | 0.22 | -0.12 | -35.30% | 497 | 11,032 | 0.47 | -0.12 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 18.00 | 0.37 | 0.39 | 0.38 | -0.18 | -32.15% | 89 | 8,565 | 0.45 | -0.18 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 19.00 | 0.63 | 0.65 | 0.64 | -0.26 | -28.89% | 309 | 6,563 | 0.44 | -0.27 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 20.00 | 1.00 | 1.01 | 1.01 | -0.32 | -24.06% | 1,048 | 27,570 | 0.43 | -0.38 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 21.00 | 1.50 | 1.52 | 1.51 | -0.38 | -20.11% | 255 | 6,344 | 0.43 | -0.50 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 22.00 | 2.12 | 2.15 | 2.17 | -0.31 | -12.50% | 30 | 7,075 | 0.43 | -0.62 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 23.00 | 2.86 | 2.90 | 2.85 | -0.46 | -13.90% | 29 | 6,700 | 0.43 | -0.72 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 24.00 | 3.65 | 3.75 | 3.70 | -0.40 | -9.76% | 7 | 2,074 | 0.43 | -0.79 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 25.00 | 4.55 | 4.65 | 4.65 | -0.40 | -7.93% | 41 | 1,805 | 0.43 | -0.85 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 26.00 | 5.50 | 5.60 | 5.65 | -0.25 | -4.24% | 1 | 3,501 | 0.45 | -0.89 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 27.00 | 6.45 | 6.55 | 6.29 | -0.76 | -10.78% | 3 | 1,086 | 0.53 | -0.92 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 28.00 | 7.45 | 7.55 | 7.81 | 0.00 | 0.00% | 0 | 1,694 | 0.58 | -0.94 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 29.00 | 8.45 | 8.55 | 7.70 | 0.00 | 0.00% | 0 | 215 | 0.58 | -0.96 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 30.00 | 9.25 | 9.85 | 9.57 | -0.33 | -3.34% | 2 | 1,064 | 0.62 | -0.97 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 31.00 | 10.15 | 10.80 | 11.30 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.98 | 0.01 | 0.00 | 4/25/2025 | 5/27/2025 2:58:54 PM EST |
| 32.00 | 11.40 | 11.50 | 13.50 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.99 | 0.01 | 0.00 | 4/8/2025 | 5/27/2025 2:58:54 PM EST |
| 33.00 | 11.90 | 12.50 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 2:58:54 PM EST |
| 34.00 | 13.35 | 13.85 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 3/19/2025 | 5/27/2025 2:58:54 PM EST |
| 35.00 | 14.25 | 15.85 | 14.94 | 0.00 | 0.00% | 0 | 12 | 0.82 | -0.99 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 36.00 | 15.45 | 15.65 | 16.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:54 PM EST |
| 37.00 | 16.00 | 16.80 | 16.60 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:54 PM EST |
| 38.00 | 16.60 | 18.30 | 18.05 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:58:54 PM EST |
| 39.00 | 17.80 | 19.25 | 19.10 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 19.45 | 19.50 | 18.93 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:54 PM EST |