Options Chain for INTEL CORP COM (INTC) - $21.49 as of 6/20/2025 3:43:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.95 | 12.90 | 11.50 | 0.00 | 0.00% | 0 | 350 | 1.41 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 11.00 | 8.55 | 11.85 | 10.49 | 0.00 | 0.00% | 0 | 17 | 1.13 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 12.00 | 7.60 | 10.75 | 9.09 | 0.00 | 0.00% | 0 | 44 | 0.85 | 0.99 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:59 PM EST |
| 13.00 | 7.40 | 9.65 | 9.40 | 0.00 | 0.00% | 0 | 258 | 0.87 | 0.98 | 0.01 | 0.00 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 14.00 | 6.30 | 7.80 | 7.33 | +0.28 | +3.98% | 1 | 349 | 0.69 | 0.97 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 15.00 | 5.65 | 6.55 | 6.50 | -0.20 | -2.99% | 73 | 1,015 | 0.51 | 0.95 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 16.00 | 4.85 | 5.60 | 5.57 | +0.55 | +10.96% | 9 | 773 | 0.44 | 0.92 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 17.00 | 3.95 | 4.60 | 4.61 | -0.13 | -2.75% | 5 | 556 | 0.55 | 0.87 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 18.00 | 3.55 | 3.80 | 3.79 | -0.26 | -6.42% | 54 | 2,195 | 0.52 | 0.81 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 19.00 | 2.92 | 3.15 | 3.05 | -0.25 | -7.58% | 143 | 6,617 | 0.54 | 0.73 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 20.00 | 2.35 | 2.42 | 2.40 | -0.26 | -9.78% | 732 | 12,677 | 0.53 | 0.65 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 21.00 | 1.82 | 1.99 | 1.84 | -0.27 | -12.80% | 988 | 14,938 | 0.53 | 0.56 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 22.00 | 1.35 | 1.57 | 1.40 | -0.22 | -13.58% | 8,612 | 15,113 | 0.55 | 0.47 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 23.00 | 1.02 | 1.10 | 1.05 | -0.18 | -14.64% | 621 | 11,075 | 0.52 | 0.39 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 24.00 | 0.75 | 0.90 | 0.81 | -0.14 | -14.74% | 173 | 20,038 | 0.53 | 0.31 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 25.00 | 0.58 | 0.62 | 0.60 | -0.11 | -15.50% | 963 | 35,042 | 0.54 | 0.25 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 26.00 | 0.45 | 0.48 | 0.46 | -0.06 | -11.54% | 1,648 | 11,022 | 0.55 | 0.20 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 27.00 | 0.33 | 0.38 | 0.38 | -0.04 | -9.53% | 268 | 21,771 | 0.56 | 0.16 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 28.00 | 0.20 | 0.30 | 0.29 | -0.02 | -6.46% | 98 | 4,734 | 0.55 | 0.13 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 29.00 | 0.19 | 0.25 | 0.23 | -0.04 | -14.82% | 252 | 2,614 | 0.59 | 0.11 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 30.00 | 0.19 | 0.21 | 0.20 | -0.02 | -9.10% | 201 | 24,089 | 0.61 | 0.09 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 31.00 | 0.11 | 0.18 | 0.16 | -0.03 | -15.79% | 4 | 13,509 | 0.61 | 0.08 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 32.00 | 0.12 | 0.16 | 0.15 | -0.02 | -11.77% | 15 | 4,307 | 0.64 | 0.06 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 33.00 | 0.11 | 0.14 | 0.15 | 0.00 | 0.00% | 1 | 1,809 | 0.66 | 0.05 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.18 | 0.21 | 0.00 | 0.00% | 0 | 1,445 | 0.81 | 0.03 | 0.01 | 0.00 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 35.00 | 0.07 | 0.14 | 0.11 | -0.01 | -8.34% | 24 | 14,689 | 0.70 | 0.03 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 36.00 | 0.01 | 0.21 | 0.10 | -0.01 | -9.10% | 4 | 783 | 0.69 | 0.03 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.13 | 0.09 | +0.01 | +12.50% | 3 | 325 | 0.80 | 0.02 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 38.00 | 0.05 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 387 | 0.79 | 0.02 | 0.01 | 0.00 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 1.21 | 0.07 | -0.03 | -30.00% | 3 | 158 | 1.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 40.00 | 0.05 | 0.09 | 0.07 | -0.01 | -12.50% | 2 | 2,457 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.70 | 0.03 | 0.00 | 0.00% | 0 | 793 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/20/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,352 | 0.87 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9,867 | 0.77 | -0.01 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 13.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 8,612 | 0.61 | -0.02 | 0.01 | 0.00 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 14.00 | 0.05 | 0.14 | 0.06 | -0.03 | -33.34% | 8 | 2,236 | 0.64 | -0.03 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 15.00 | 0.12 | 0.14 | 0.13 | -0.01 | -7.15% | 60 | 7,025 | 0.60 | -0.05 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 16.00 | 0.19 | 0.24 | 0.22 | +0.01 | +4.77% | 36 | 10,169 | 0.58 | -0.08 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 17.00 | 0.25 | 0.38 | 0.32 | +0.07 | +28.00% | 68 | 3,357 | 0.54 | -0.13 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 18.00 | 0.40 | 0.60 | 0.53 | +0.08 | +17.78% | 187 | 20,581 | 0.53 | -0.19 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 19.00 | 0.75 | 0.82 | 0.82 | +0.15 | +22.39% | 10,698 | 9,598 | 0.54 | -0.27 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 20.00 | 1.12 | 1.20 | 1.17 | +0.14 | +13.60% | 2,386 | 35,182 | 0.53 | -0.35 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 21.00 | 1.55 | 1.65 | 1.61 | +0.18 | +12.59% | 1,072 | 13,634 | 0.52 | -0.44 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 22.00 | 1.95 | 2.21 | 2.20 | +0.20 | +10.00% | 1,593 | 20,423 | 0.52 | -0.53 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 23.00 | 2.77 | 2.91 | 2.81 | +0.18 | +6.85% | 33 | 4,557 | 0.53 | -0.61 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 24.00 | 3.40 | 4.00 | 3.53 | +0.28 | +8.62% | 5 | 4,413 | 0.56 | -0.69 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 25.00 | 3.60 | 4.65 | 4.32 | +0.08 | +1.89% | 86 | 5,153 | 0.37 | -0.75 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 26.00 | 4.60 | 5.30 | 5.11 | -0.32 | -5.90% | 3 | 2,483 | 0.55 | -0.80 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 27.00 | 6.00 | 7.35 | 5.85 | 0.00 | 0.00% | 0 | 1,259 | 0.81 | -0.84 | 0.05 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 28.00 | 5.95 | 7.30 | 7.25 | 0.00 | 0.00% | 0 | 666 | 0.71 | -0.87 | 0.05 | -0.01 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 29.00 | 7.40 | 9.35 | 7.60 | 0.00 | 0.00% | 0 | 615 | 0.63 | -0.89 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 30.00 | 7.40 | 10.70 | 9.20 | 0.00 | 0.00% | 0 | 692 | 0.68 | -0.91 | 0.03 | -0.01 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 31.00 | 8.00 | 10.20 | 9.50 | 0.00 | 0.00% | 0 | 44 | 0.79 | -0.92 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 32.00 | 9.05 | 12.65 | 11.70 | 0.00 | 0.00% | 0 | 9 | 0.89 | -0.94 | 0.02 | -0.01 | 4/23/2025 | 6/20/2025 3:59:59 PM EST |
| 33.00 | 9.85 | 13.75 | 9.90 | 0.00 | 0.00% | 0 | 4 | 0.84 | -0.95 | 0.02 | -0.01 | 3/26/2025 | 6/20/2025 3:59:59 PM EST |
| 34.00 | 11.90 | 14.55 | 13.70 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.97 | 0.01 | 0.00 | 6/4/2025 | 6/20/2025 3:59:59 PM EST |
| 35.00 | 11.95 | 15.60 | 14.78 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.97 | 0.01 | 0.00 | 5/1/2025 | 6/20/2025 3:59:59 PM EST |
| 36.00 | 12.90 | 16.75 | 16.95 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.97 | 0.01 | 0.00 | 4/22/2025 | 6/20/2025 3:59:59 PM EST |
| 37.00 | 13.90 | 17.65 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 2/19/2025 | 6/20/2025 3:59:59 PM EST |
| 38.00 | 14.90 | 18.60 | 18.30 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 4/7/2025 | 6/20/2025 3:59:59 PM EST |
| 39.00 | 16.05 | 19.55 | 17.78 | +3.11 | +21.20% | 1 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 40.00 | 16.85 | 20.65 | 18.85 | +0.30 | +1.62% | 1 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |