Options Chain for INTEL CORP COM (INTC) - $20.59 as of 5/28/2025 4:51:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.25 | 7.40 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 15.00 | 5.40 | 6.05 | % | 0 | 0 | 1.16 | 0.98 | 0.01 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 15.50 | 4.90 | 5.70 | % | 0 | 0 | 1.33 | 0.97 | 0.02 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 16.00 | 3.15 | 5.65 | % | 0 | 0 | 0.86 | 0.95 | 0.03 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 16.50 | 3.70 | 4.70 | 4.22 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.94 | 0.04 | -0.01 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 17.00 | 2.68 | 3.70 | 3.80 | 0.00 | 0.00% | 0 | 20 | 1.20 | 0.91 | 0.05 | -0.01 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 17.50 | 1.96 | 3.25 | 3.20 | -0.12 | -3.62% | 1 | 4 | 0.72 | 0.87 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 18.00 | 1.92 | 3.80 | 2.92 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.83 | 0.08 | -0.02 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 18.50 | 0.90 | 2.47 | 2.53 | -0.05 | -1.94% | 1 | 4 | 0.66 | 0.79 | 0.09 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 19.00 | 1.77 | 2.20 | 2.06 | -0.09 | -4.19% | 1 | 3 | 0.37 | 0.74 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 19.50 | 1.39 | 2.02 | 1.75 | 0.00 | 0.00% | 0 | 105 | 0.40 | 0.68 | 0.12 | -0.02 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 20.00 | 1.14 | 2.03 | 1.42 | 0.00 | 0.00% | 1 | 16 | 0.46 | 0.62 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 20.50 | 1.05 | 1.35 | 1.22 | +0.03 | +2.53% | 151 | 37 | 0.43 | 0.55 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 21.00 | 0.84 | 0.99 | 0.98 | +0.05 | +5.38% | 36 | 199 | 0.41 | 0.49 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 21.50 | 0.61 | 0.75 | 0.76 | +0.03 | +4.11% | 7 | 77 | 0.40 | 0.42 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 22.00 | 0.33 | 0.69 | 0.54 | -0.06 | -10.00% | 11 | 101 | 0.39 | 0.36 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 22.50 | 0.38 | 0.59 | 0.45 | -0.01 | -2.18% | 17 | 144 | 0.42 | 0.30 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 23.00 | 0.13 | 0.37 | 0.34 | -0.03 | -8.11% | 53 | 72 | 0.38 | 0.25 | 0.11 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 23.50 | 0.10 | 0.50 | 0.27 | -0.02 | -6.90% | 4 | 17 | 0.44 | 0.21 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 24.00 | 0.11 | 0.24 | 0.22 | -0.01 | -4.35% | 27 | 67 | 0.41 | 0.17 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 24.50 | 0.15 | 0.38 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.14 | 0.08 | -0.01 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 25.00 | 0.09 | 0.15 | 0.13 | -0.02 | -13.34% | 10 | 122 | 0.44 | 0.12 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 25.50 | 0.10 | 0.14 | % | 0 | 0 | 0.47 | 0.10 | 0.06 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 26.00 | 0.08 | 0.12 | 0.13 | +0.02 | +18.19% | 4 | 73 | 0.48 | 0.08 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 27.00 | 0.06 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 21 | 0.67 | 0.04 | 0.03 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 28.00 | 0.00 | 0.30 | % | 0 | 0 | 0.77 | 0.02 | 0.02 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.60 | % | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 5/28/2025 4:00:06 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 | 0.79 | % | 0 | 0 | 1.43 | -0.01 | 0.00 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 1.49 | % | 0 | 0 | 1.68 | -0.02 | 0.01 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 15.50 | 0.01 | 0.43 | % | 0 | 0 | 0.67 | -0.03 | 0.02 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.05 | 0.03 | -0.01 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 16.50 | 0.00 | 0.44 | 0.11 | 0.00 | 0.00% | 0 | 26 | 0.94 | -0.06 | 0.04 | -0.01 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 17.00 | 0.11 | 1.75 | 0.12 | 0.00 | 0.00% | 0 | 20 | 0.87 | -0.09 | 0.05 | -0.01 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 17.50 | 0.19 | 0.23 | 0.20 | 0.00 | 0.00% | 6 | 5 | 0.49 | -0.13 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 18.00 | 0.24 | 0.50 | 0.27 | +0.02 | +8.00% | 4 | 163 | 0.54 | -0.17 | 0.08 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 18.50 | 0.27 | 0.47 | 0.36 | +0.03 | +9.10% | 6 | 168 | 0.47 | -0.21 | 0.09 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 19.00 | 0.41 | 0.65 | 0.52 | +0.07 | +15.56% | 12 | 35 | 0.48 | -0.26 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 19.50 | 0.63 | 0.72 | 0.66 | +0.01 | +1.54% | 1 | 39 | 0.47 | -0.32 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 20.00 | 0.66 | 1.00 | 0.85 | +0.07 | +8.98% | 47 | 170 | 0.45 | -0.38 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 20.50 | 0.94 | 1.31 | 1.07 | 0.00 | 0.00% | 6 | 4 | 0.47 | -0.45 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 21.00 | 1.19 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.51 | 0.14 | -0.02 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 21.50 | 1.15 | 1.98 | 1.58 | 0.00 | 0.00% | 0 | 22 | 0.41 | -0.58 | 0.14 | -0.02 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 22.00 | 1.70 | 2.17 | 1.96 | +0.07 | +3.71% | 2 | 48 | 0.42 | -0.64 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 22.50 | 2.35 | 2.63 | 2.35 | % | 3 | 0 | 0.55 | -0.70 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST | |
| 23.00 | 1.42 | 2.93 | 2.76 | +0.01 | +0.37% | 44 | 2 | 1.08 | -0.75 | 0.11 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 23.50 | 1.82 | 4.50 | 3.06 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.79 | 0.10 | -0.01 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 24.00 | 2.93 | 5.25 | 3.71 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.83 | 0.09 | -0.01 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 24.50 | 2.47 | 5.70 | % | 0 | 0 | 0.59 | -0.86 | 0.08 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 25.00 | 3.00 | 5.35 | % | 0 | 0 | 0.90 | -0.88 | 0.07 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 25.50 | 5.05 | 6.10 | % | 0 | 0 | 0.67 | -0.90 | 0.06 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 26.00 | 5.30 | 7.60 | % | 0 | 0 | 1.35 | -0.92 | 0.05 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 27.00 | 5.60 | 7.70 | % | 0 | 0 | 1.33 | -0.96 | 0.03 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 28.00 | 7.55 | 9.30 | 7.45 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.98 | 0.02 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 29.00 | 8.20 | 9.65 | % | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 30.00 | 8.95 | 11.50 | % | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 5/28/2025 4:00:06 PM EST |