Options Chain for INTEL CORP COM (INTC) - $20.77 as of 6/13/2025 3:32:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.20 | 7.20 | % | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 15.00 | 3.50 | 5.75 | 5.52 | -0.59 | -9.66% | 2 | 3 | 0.57 | 0.95 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 15.50 | 4.45 | 5.75 | % | 0 | 0 | 0.63 | 0.95 | 0.03 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 16.00 | 3.60 | 4.60 | 4.45 | -0.50 | -10.11% | 6 | 6 | 0.38 | 0.92 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 16.50 | 2.46 | 4.05 | 4.05 | % | 4 | 0 | 0.51 | 0.89 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 17.00 | 2.15 | 4.75 | 3.81 | -0.29 | -7.08% | 6 | 5 | 0.52 | 0.86 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 17.50 | 2.69 | 3.20 | 3.35 | -0.45 | -11.85% | 1 | 2 | 0.52 | 0.83 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 18.00 | 2.48 | 3.10 | 2.80 | -0.31 | -9.97% | 7 | 1 | 0.50 | 0.78 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 18.50 | 0.95 | 2.69 | 2.71 | -0.30 | -9.97% | 2 | 41 | 0.50 | 0.74 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 19.00 | 1.66 | 2.25 | 1.75 | -0.74 | -29.72% | 5 | 15 | 0.44 | 0.69 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 19.50 | 1.54 | 2.49 | 1.79 | -0.27 | -13.11% | 6 | 10 | 0.62 | 0.63 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 20.00 | 1.31 | 1.82 | 1.47 | -0.43 | -22.64% | 46 | 277 | 0.47 | 0.58 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 20.50 | 1.23 | 1.34 | 1.30 | -0.32 | -19.76% | 77 | 142 | 0.49 | 0.52 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 21.00 | 1.03 | 1.73 | 1.11 | -0.23 | -17.17% | 258 | 723 | 0.49 | 0.46 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 21.50 | 0.77 | 1.06 | 0.89 | -0.29 | -24.58% | 22 | 262 | 0.50 | 0.41 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 22.00 | 0.74 | 0.80 | 0.77 | -0.22 | -22.23% | 130 | 1,087 | 0.51 | 0.36 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 22.50 | 0.60 | 0.70 | 0.66 | -0.18 | -21.43% | 169 | 290 | 0.51 | 0.32 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 23.00 | 0.45 | 0.75 | 0.55 | -0.20 | -26.67% | 23 | 541 | 0.56 | 0.27 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 23.50 | 0.00 | 0.53 | 0.47 | -0.15 | -24.20% | 43 | 77 | 0.44 | 0.24 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 24.00 | 0.27 | 0.39 | 0.29 | -0.31 | -51.67% | 54 | 720 | 0.50 | 0.21 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 24.50 | 0.00 | 0.41 | 0.35 | -0.12 | -25.54% | 9 | 50 | 0.46 | 0.18 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 25.00 | 0.27 | 0.31 | 0.28 | -0.15 | -34.89% | 601 | 1,223 | 0.55 | 0.16 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 25.50 | 0.23 | 0.27 | 0.30 | -0.06 | -16.67% | 10 | 45 | 0.56 | 0.14 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 26.00 | 0.19 | 0.24 | 0.23 | -0.12 | -34.29% | 33 | 1,368 | 0.58 | 0.12 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 27.00 | 0.16 | 0.20 | 0.19 | -0.09 | -32.15% | 24 | 400 | 0.60 | 0.10 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 28.00 | 0.12 | 1.65 | 0.21 | 0.00 | 0.00% | 0 | 68 | 0.94 | 0.05 | 0.03 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.29 | 0.18 | 0.00 | 0.00% | 0 | 17 | 0.69 | 0.04 | 0.02 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 30.00 | 0.05 | 0.16 | 0.12 | -0.02 | -14.29% | 6 | 229 | 0.67 | 0.04 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 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 | 0.56 | % | 0 | 0 | 1.10 | -0.02 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 56 | 0.63 | -0.05 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 1.74 | 0.38 | 0.00 | 0.00% | 0 | 28 | 1.02 | -0.05 | 0.03 | -0.01 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 16.00 | 0.15 | 0.18 | 0.17 | +0.07 | +70.00% | 28 | 40 | 0.56 | -0.08 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 16.50 | 0.21 | 0.23 | 0.18 | 0.00 | 0.00% | 4 | 53 | 0.55 | -0.11 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 17.00 | 0.27 | 0.30 | 0.29 | +0.14 | +93.34% | 137 | 123 | 0.54 | -0.14 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 17.50 | 0.26 | 0.42 | 0.35 | +0.07 | +25.00% | 12 | 112 | 0.54 | -0.17 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 18.00 | 0.48 | 0.52 | 0.50 | +0.14 | +38.89% | 95 | 455 | 0.53 | -0.22 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 18.50 | 0.59 | 0.72 | 0.66 | +0.21 | +46.67% | 39 | 992 | 0.53 | -0.26 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 19.00 | 0.75 | 0.90 | 0.83 | +0.22 | +36.07% | 201 | 662 | 0.52 | -0.31 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 19.50 | 0.81 | 1.13 | 1.02 | +0.18 | +21.43% | 62 | 279 | 0.50 | -0.37 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 20.00 | 1.10 | 1.37 | 1.25 | +0.24 | +23.77% | 681 | 745 | 0.52 | -0.42 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 20.50 | 1.44 | 2.67 | 1.48 | +0.30 | +25.43% | 102 | 168 | 0.72 | -0.48 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 21.00 | 1.53 | 1.86 | 1.81 | +0.46 | +34.08% | 74 | 362 | 0.48 | -0.54 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 21.50 | 1.90 | 2.20 | 2.04 | +0.22 | +12.09% | 12 | 177 | 0.50 | -0.59 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 22.00 | 0.67 | 2.55 | 2.35 | +0.31 | +15.20% | 60 | 162 | 0.28 | -0.64 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 22.50 | 1.58 | 4.25 | 2.60 | +0.38 | +17.12% | 2 | 8 | 0.57 | -0.68 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 23.00 | 1.92 | 3.75 | 2.92 | 0.00 | 0.00% | 0 | 14 | 0.28 | -0.73 | 0.09 | -0.02 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 23.50 | 2.14 | 3.75 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.76 | 0.09 | -0.01 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 24.00 | 2.68 | 5.80 | 3.55 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.79 | 0.08 | -0.01 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 24.50 | 2.86 | 5.55 | 3.63 | 0.00 | 0.00% | 0 | 34 | 0.75 | -0.82 | 0.07 | -0.01 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 25.00 | 4.95 | 5.45 | 5.01 | +0.58 | +13.10% | 2 | 19 | 0.61 | -0.84 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 25.50 | 4.00 | 6.90 | % | 0 | 0 | 0.32 | -0.86 | 0.06 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 26.00 | 5.65 | 7.40 | % | 0 | 0 | 0.68 | -0.88 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 27.00 | 6.60 | 8.45 | % | 0 | 0 | 0.71 | -0.90 | 0.04 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 28.00 | 6.15 | 8.15 | % | 0 | 0 | 0.88 | -0.95 | 0.03 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 29.00 | 6.85 | 10.55 | % | 0 | 0 | 0.83 | -0.96 | 0.02 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 30.00 | 8.60 | 10.95 | 8.33 | 0.00 | 0.00% | 0 | 4 | 0.89 | -0.96 | 0.02 | 0.00 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |