Options Chain for INTEL CORP COM (INTC) - $20.29 as of 6/3/2025 9:02:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.65 | 10.70 | 10.35 | -0.11 | -1.06% | 10 | 111 | 1.43 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 11.00 | 8.50 | 10.20 | 9.75 | 0.00 | 0.00% | 0 | 41 | 2.25 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/3/2025 4:00:08 PM EST |
| 12.00 | 7.35 | 8.45 | 8.44 | -1.21 | -12.54% | 3 | 118 | 0.97 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 13.00 | 6.35 | 8.05 | 6.70 | 0.00 | 0.00% | 0 | 127 | 1.64 | 0.99 | 0.00 | 0.00 | 6/2/2025 | 6/3/2025 4:00:08 PM EST |
| 14.00 | 5.45 | 7.45 | 5.82 | 0.00 | 0.00% | 0 | 130 | 1.27 | 0.99 | 0.01 | 0.00 | 6/2/2025 | 6/3/2025 4:00:08 PM EST |
| 15.00 | 4.40 | 5.70 | 5.43 | +0.54 | +11.05% | 27 | 169 | 1.08 | 0.97 | 0.02 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 16.00 | 2.95 | 5.45 | 4.56 | +0.61 | +15.45% | 5 | 634 | 1.05 | 0.93 | 0.04 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 17.00 | 3.55 | 3.65 | 3.60 | +0.48 | +15.39% | 51 | 1,425 | 0.46 | 0.88 | 0.06 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 18.00 | 2.72 | 2.80 | 2.77 | +0.44 | +18.89% | 79 | 2,535 | 0.44 | 0.81 | 0.08 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 19.00 | 1.95 | 2.04 | 2.00 | +0.32 | +19.05% | 319 | 6,931 | 0.42 | 0.71 | 0.11 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 20.00 | 1.40 | 1.43 | 1.44 | +0.29 | +25.22% | 2,106 | 13,604 | 0.42 | 0.59 | 0.13 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 21.00 | 0.94 | 0.97 | 0.97 | +0.19 | +24.36% | 2,190 | 10,387 | 0.42 | 0.45 | 0.14 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 22.00 | 0.61 | 0.62 | 0.61 | +0.11 | +22.00% | 2,163 | 12,410 | 0.42 | 0.33 | 0.12 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 23.00 | 0.38 | 0.41 | 0.39 | +0.07 | +21.88% | 844 | 7,945 | 0.43 | 0.24 | 0.10 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 24.00 | 0.24 | 0.26 | 0.26 | +0.03 | +13.05% | 447 | 20,410 | 0.43 | 0.17 | 0.08 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 25.00 | 0.17 | 0.19 | 0.18 | +0.03 | +20.00% | 616 | 29,017 | 0.46 | 0.12 | 0.06 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 26.00 | 0.12 | 0.14 | 0.12 | +0.01 | +9.10% | 239 | 7,087 | 0.48 | 0.09 | 0.05 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 27.00 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 104 | 10,341 | 0.50 | 0.07 | 0.04 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 28.00 | 0.08 | 0.10 | 0.08 | 0.00 | 0.00% | 88 | 6,445 | 0.54 | 0.05 | 0.03 | 0.00 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 29.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 14 | 3,034 | 0.55 | 0.04 | 0.02 | 0.00 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 30.00 | 0.06 | 0.07 | 0.07 | +0.01 | +16.67% | 317 | 25,096 | 0.59 | 0.02 | 0.02 | 0.00 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 31.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 11 | 1,761 | 0.63 | 0.01 | 0.01 | 0.00 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 32.00 | 0.00 | 0.09 | 0.06 | +0.01 | +20.00% | 29 | 5,061 | 0.71 | 0.01 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 33.00 | 0.04 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 992 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/3/2025 4:00:08 PM EST |
| 34.00 | 0.02 | 0.20 | 0.07 | 0.00 | 0.00% | 5 | 651 | 0.77 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 35.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 1,475 | 9,805 | 0.70 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 36.00 | 0.01 | 0.49 | 0.06 | 0.00 | 0.00% | 0 | 1,007 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/3/2025 4:00:08 PM EST |
| 37.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 409 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/3/2025 4:00:08 PM EST |
| 38.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 279 | 0.88 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/3/2025 4:00:08 PM EST |
| 39.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 1,526 | 0.87 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/3/2025 4:00:08 PM EST |
| 40.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 190 | 13,092 | 0.81 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 4:00:08 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 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 311 | 1.44 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/3/2025 4:00:08 PM EST |
| 11.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 246 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/3/2025 4:00:08 PM EST |
| 12.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 394 | 0.91 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/3/2025 4:00:08 PM EST |
| 13.00 | 0.01 | 0.05 | 0.01 | -0.02 | -66.67% | 1 | 1,072 | 0.62 | -0.01 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 14.00 | 0.00 | 0.07 | 0.05 | -0.01 | -16.67% | 4 | 1,225 | 0.64 | -0.01 | 0.01 | 0.00 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 15.00 | 0.03 | 0.10 | 0.08 | 0.00 | 0.00% | 73 | 9,684 | 0.52 | -0.03 | 0.02 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 16.00 | 0.09 | 0.11 | 0.09 | -0.06 | -40.00% | 46 | 49,463 | 0.48 | -0.07 | 0.04 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 17.00 | 0.18 | 0.20 | 0.19 | -0.10 | -34.49% | 61 | 12,501 | 0.46 | -0.12 | 0.06 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 18.00 | 0.34 | 0.36 | 0.36 | -0.14 | -28.00% | 770 | 11,815 | 0.44 | -0.19 | 0.08 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 19.00 | 0.60 | 0.62 | 0.61 | -0.26 | -29.89% | 834 | 7,406 | 0.43 | -0.29 | 0.11 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 20.00 | 0.98 | 1.02 | 0.98 | -0.34 | -25.76% | 998 | 29,097 | 0.42 | -0.41 | 0.13 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 21.00 | 1.52 | 1.66 | 1.54 | -0.38 | -19.80% | 159 | 6,429 | 0.42 | -0.55 | 0.14 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 22.00 | 2.19 | 2.23 | 2.19 | -0.47 | -17.67% | 279 | 7,385 | 0.42 | -0.67 | 0.12 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 23.00 | 2.97 | 3.05 | 2.94 | -0.56 | -16.00% | 7 | 6,651 | 0.46 | -0.76 | 0.10 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 24.00 | 3.80 | 4.00 | 3.89 | -0.49 | -11.19% | 38 | 2,112 | 0.43 | -0.83 | 0.08 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 25.00 | 4.75 | 4.85 | 4.78 | -0.51 | -9.65% | 301 | 2,160 | 0.46 | -0.88 | 0.06 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 26.00 | 5.70 | 6.60 | 6.15 | -0.08 | -1.29% | 4 | 3,501 | 0.53 | -0.91 | 0.05 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 27.00 | 5.95 | 7.35 | 7.00 | -0.30 | -4.11% | 4 | 1,077 | 0.59 | -0.93 | 0.04 | -0.01 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 28.00 | 7.65 | 8.75 | 7.92 | -0.33 | -4.00% | 5 | 1,688 | 1.07 | -0.95 | 0.03 | 0.00 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 29.00 | 8.55 | 9.75 | 9.24 | +1.54 | +20.00% | 1 | 214 | 1.36 | -0.96 | 0.02 | 0.00 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 30.00 | 9.65 | 9.85 | 10.40 | 0.00 | 0.00% | 0 | 446 | 1.12 | -0.98 | 0.02 | 0.00 | 5/30/2025 | 6/3/2025 4:00:08 PM EST |
| 31.00 | 10.65 | 11.75 | 11.30 | 0.00 | 0.00% | 0 | 3 | 1.53 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 6/3/2025 4:00:08 PM EST |
| 32.00 | 11.65 | 12.65 | 13.50 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.99 | 0.00 | 0.00 | 4/8/2025 | 6/3/2025 4:00:08 PM EST |
| 33.00 | 11.10 | 14.20 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 6/3/2025 4:00:08 PM EST |
| 34.00 | 13.65 | 14.75 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 6/3/2025 4:00:08 PM EST |
| 35.00 | 14.65 | 14.75 | 14.77 | 0.00 | 0.00% | 0 | 12 | 1.69 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/3/2025 4:00:08 PM EST |
| 36.00 | 15.55 | 15.80 | 16.07 | -0.43 | -2.61% | 1 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 4:00:08 PM EST |
| 37.00 | 16.65 | 17.75 | 16.60 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 6/3/2025 4:00:08 PM EST |
| 38.00 | 17.35 | 18.75 | 18.05 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 6/3/2025 4:00:08 PM EST |
| 39.00 | 18.60 | 20.50 | 19.10 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 6/3/2025 4:00:08 PM EST |
| 40.00 | 18.70 | 20.75 | 18.93 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/3/2025 4:00:08 PM EST |