Options Chain for INTEL CORP COM (INTC) - $23.55 as of 3/28/2025 8:11:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.10 | 14.05 | 16.55 | 0.00 | 0.00% | 0 | 297 | 1.68 | 0.99 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 11.70 | 12.15 | 13.45 | 0.00 | 0.00% | 0 | 17 | 1.28 | 0.99 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 10.05 | 11.30 | 14.27 | 0.00 | 0.00% | 0 | 17 | 1.11 | 0.97 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 10.05 | 11.10 | 11.50 | 0.00 | 0.00% | 0 | 231 | 1.00 | 0.96 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 8.30 | 10.15 | 10.60 | 0.00 | 0.00% | 0 | 259 | 0.88 | 0.95 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 7.25 | 9.00 | 10.00 | 0.00 | 0.00% | 0 | 701 | 0.83 | 0.92 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 7.40 | 7.50 | 9.16 | 0.00 | 0.00% | 0 | 619 | 0.69 | 0.90 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 6.60 | 6.70 | 7.20 | 0.00 | 0.00% | 0 | 286 | 0.51 | 0.86 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 5.80 | 5.90 | 5.94 | -0.06 | -1.00% | 1 | 1,500 | 0.52 | 0.82 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 5.15 | 5.20 | 5.19 | -2.86 | -35.53% | 7 | 1,958 | 0.53 | 0.78 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 4.50 | 4.55 | 4.50 | -0.30 | -6.25% | 9 | 2,453 | 0.52 | 0.73 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 3.90 | 4.00 | 4.03 | -0.47 | -10.45% | 84 | 1,619 | 0.52 | 0.68 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 3.35 | 3.45 | 3.40 | -0.17 | -4.77% | 121 | 3,316 | 0.52 | 0.62 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 2.91 | 2.97 | 2.93 | -0.57 | -16.29% | 190 | 3,148 | 0.52 | 0.57 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 2.51 | 2.55 | 2.51 | -0.46 | -15.49% | 135 | 15,190 | 0.52 | 0.52 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 2.15 | 2.19 | 2.23 | -0.38 | -14.56% | 388 | 7,218 | 0.52 | 0.47 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 1.84 | 1.88 | 1.85 | -0.41 | -18.15% | 10 | 3,095 | 0.52 | 0.42 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 1.57 | 1.61 | 1.58 | -0.38 | -19.39% | 14 | 5,206 | 0.52 | 0.37 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 1.33 | 1.39 | 1.35 | -0.08 | -5.60% | 26 | 3,444 | 0.52 | 0.33 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 1.14 | 1.18 | 1.17 | -0.08 | -6.40% | 14 | 2,068 | 0.52 | 0.29 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.98 | 1.01 | 1.00 | -0.21 | -17.36% | 386 | 29,209 | 0.53 | 0.26 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 0.82 | 0.88 | 0.87 | -0.17 | -16.35% | 1 | 13,366 | 0.52 | 0.23 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 0.70 | 0.76 | 0.74 | -0.16 | -17.78% | 14 | 1,042 | 0.53 | 0.20 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 0.60 | 0.65 | 0.65 | -0.12 | -15.59% | 1 | 1,569 | 0.53 | 0.18 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 0.52 | 0.57 | 0.56 | -0.10 | -15.16% | 15 | 1,421 | 0.53 | 0.15 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 0.45 | 0.50 | 0.47 | -0.08 | -14.55% | 30 | 14,180 | 0.54 | 0.14 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 36.00 | 0.40 | 0.43 | 0.45 | -0.12 | -21.06% | 7 | 515 | 0.54 | 0.12 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 37.00 | 0.34 | 0.38 | 0.38 | 0.00 | 0.00% | 11 | 313 | 0.54 | 0.10 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 38.00 | 0.31 | 0.34 | 0.36 | 0.00 | 0.00% | 0 | 251 | 0.55 | 0.09 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 39.00 | 0.26 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 159 | 0.55 | 0.08 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 0.25 | 0.27 | 0.26 | -0.04 | -13.34% | 42 | 2,846 | 0.57 | 0.07 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.04 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 768 | 0.73 | -0.01 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.02 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 3,364 | 0.69 | -0.01 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.04 | 0.16 | 0.10 | +0.01 | +11.12% | 1 | 9,585 | 0.59 | -0.03 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.10 | 0.17 | 0.16 | +0.04 | +33.34% | 17 | 12,690 | 0.59 | -0.04 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.20 | 0.23 | 0.19 | 0.00 | 0.00% | 0 | 1,422 | 0.57 | -0.05 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.16 | 0.33 | 0.26 | 0.00 | 0.00% | 0 | 3,277 | 0.52 | -0.08 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.42 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 4,530 | 0.54 | -0.10 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.59 | 0.62 | 0.58 | +0.01 | +1.76% | 1 | 1,358 | 0.53 | -0.14 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.81 | 0.85 | 0.84 | +0.07 | +9.10% | 9 | 10,165 | 0.52 | -0.18 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 1.09 | 1.12 | 1.11 | +0.09 | +8.83% | 7 | 3,322 | 0.52 | -0.22 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 1.43 | 1.47 | 1.35 | +0.15 | +12.50% | 310 | 20,808 | 0.52 | -0.27 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 1.83 | 1.87 | 1.85 | +0.25 | +15.63% | 101 | 5,542 | 0.51 | -0.32 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 2.30 | 2.34 | 2.34 | +0.38 | +19.39% | 328 | 14,821 | 0.51 | -0.38 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 2.83 | 2.86 | 2.86 | +0.38 | +15.33% | 148 | 2,979 | 0.51 | -0.43 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 3.40 | 3.45 | 3.45 | +0.51 | +17.35% | 220 | 1,854 | 0.51 | -0.48 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 4.05 | 4.10 | 4.00 | +0.50 | +14.29% | 214 | 5,140 | 0.51 | -0.53 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 4.70 | 4.80 | 4.70 | +0.50 | +11.91% | 33 | 2,453 | 0.51 | -0.58 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 5.45 | 5.55 | 5.55 | +1.15 | +26.14% | 2 | 973 | 0.52 | -0.63 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 6.20 | 6.30 | 5.46 | 0.00 | 0.00% | 0 | 531 | 0.52 | -0.67 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 7.00 | 7.10 | 7.08 | +2.03 | +40.20% | 1 | 900 | 0.51 | -0.71 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 7.85 | 7.95 | 7.10 | 0.00 | 0.00% | 0 | 780 | 0.52 | -0.74 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 8.70 | 9.30 | 7.80 | 0.00 | 0.00% | 0 | 65 | 0.52 | -0.77 | 0.04 | -0.01 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 9.60 | 9.70 | 9.00 | 0.00 | 0.00% | 0 | 82 | 0.70 | -0.80 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 9.50 | 10.65 | 9.90 | 0.00 | 0.00% | 0 | 32 | 0.68 | -0.82 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 11.45 | 11.55 | 10.30 | 0.00 | 0.00% | 0 | 597 | 0.63 | -0.85 | 0.03 | -0.01 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 12.35 | 12.50 | 10.80 | 0.00 | 0.00% | 0 | 113 | 0.71 | -0.86 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 36.00 | 13.15 | 14.45 | 10.60 | 0.00 | 0.00% | 0 | 47 | 0.72 | -0.88 | 0.03 | -0.01 | 2/18/2025 | 3/28/2025 4:00:02 PM EST |
| 37.00 | 14.30 | 15.45 | 11.90 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.90 | 0.02 | -0.01 | 2/19/2025 | 3/28/2025 4:00:02 PM EST |
| 38.00 | 15.25 | 16.35 | 14.10 | 0.00 | 0.00% | 0 | 12 | 0.82 | -0.91 | 0.02 | 0.00 | 2/28/2025 | 3/28/2025 4:00:02 PM EST |
| 39.00 | 15.90 | 16.55 | 14.67 | 0.00 | 0.00% | 0 | 43 | 0.84 | -0.92 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 17.25 | 17.40 | 16.40 | 0.00 | 0.00% | 0 | 4 | 0.84 | -0.93 | 0.02 | 0.00 | 2/24/2025 | 3/28/2025 4:00:02 PM EST |