Options Chain for INTEL CORP COM (INTC) - $22.56 as of 5/13/2025 8:41:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.60 | 13.45 | 10.51 | 0.00 | 0.00% | 0 | 339 | 2.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:01 PM EST |
| 11.00 | 11.65 | 12.50 | 10.40 | 0.00 | 0.00% | 0 | 17 | 0.71 | 0.99 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 12.00 | 9.75 | 11.65 | 10.92 | +2.78 | +34.16% | 12 | 26 | 1.49 | 0.99 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 13.00 | 9.65 | 9.90 | 9.76 | -0.64 | -6.16% | 3 | 238 | 0.59 | 0.98 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 14.00 | 8.70 | 10.45 | 6.30 | 0.00 | 0.00% | 0 | 348 | 0.62 | 0.97 | 0.01 | 0.00 | 4/22/2025 | 5/13/2025 4:00:01 PM EST |
| 15.00 | 7.10 | 7.95 | 7.85 | +0.35 | +4.67% | 13 | 851 | 0.53 | 0.95 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 16.00 | 6.90 | 7.05 | 6.94 | -0.06 | -0.86% | 17 | 1,052 | 0.58 | 0.93 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 17.00 | 5.95 | 6.15 | 6.31 | +0.56 | +9.74% | 1 | 390 | 0.47 | 0.90 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 18.00 | 5.20 | 5.30 | 5.25 | +0.30 | +6.07% | 16 | 1,857 | 0.46 | 0.86 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 19.00 | 4.40 | 4.50 | 4.45 | +0.30 | +7.23% | 51 | 3,289 | 0.47 | 0.82 | 0.05 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 20.00 | 3.70 | 3.80 | 3.68 | +0.25 | +7.29% | 237 | 5,556 | 0.46 | 0.76 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 21.00 | 3.05 | 3.15 | 3.05 | +0.17 | +5.91% | 650 | 4,710 | 0.45 | 0.69 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 22.00 | 2.50 | 2.56 | 2.51 | +0.27 | +12.06% | 201 | 5,022 | 0.45 | 0.62 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 23.00 | 2.01 | 2.06 | 2.02 | +0.17 | +9.19% | 492 | 5,206 | 0.45 | 0.54 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 24.00 | 1.56 | 1.64 | 1.62 | +0.19 | +13.29% | 596 | 15,210 | 0.45 | 0.47 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 25.00 | 1.26 | 1.30 | 1.28 | +0.13 | +11.31% | 1,220 | 21,330 | 0.45 | 0.40 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 26.00 | 0.97 | 1.03 | 0.99 | +0.11 | +12.50% | 12,446 | 5,467 | 0.45 | 0.33 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 27.00 | 0.58 | 0.79 | 0.76 | +0.06 | +8.58% | 106 | 18,001 | 0.45 | 0.27 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 28.00 | 0.59 | 0.63 | 0.61 | +0.06 | +10.91% | 68 | 4,238 | 0.45 | 0.23 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 29.00 | 0.47 | 0.49 | 0.46 | +0.02 | +4.55% | 12 | 2,404 | 0.46 | 0.18 | 0.05 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 30.00 | 0.37 | 0.39 | 0.37 | +0.04 | +12.13% | 1,936 | 23,400 | 0.46 | 0.15 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 31.00 | 0.30 | 0.33 | 0.31 | +0.04 | +14.82% | 45 | 13,443 | 0.47 | 0.13 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 32.00 | 0.24 | 0.27 | 0.25 | +0.01 | +4.17% | 25 | 4,162 | 0.48 | 0.11 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 33.00 | 0.20 | 0.23 | 0.22 | +0.02 | +10.00% | 70 | 1,674 | 0.49 | 0.10 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 34.00 | 0.16 | 0.20 | 0.19 | +0.05 | +35.72% | 1 | 1,439 | 0.50 | 0.08 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 35.00 | 0.14 | 0.17 | 0.16 | +0.02 | +14.29% | 6 | 14,622 | 0.51 | 0.07 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 36.00 | 0.13 | 0.16 | 0.14 | +0.03 | +27.28% | 3 | 770 | 0.53 | 0.06 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 37.00 | 0.11 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 308 | 0.54 | 0.06 | 0.02 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 38.00 | 0.10 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 310 | 0.60 | 0.05 | 0.02 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 39.00 | 0.09 | 0.15 | 0.09 | -0.03 | -25.00% | 3 | 158 | 0.58 | 0.04 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 40.00 | 0.08 | 0.11 | 0.09 | +0.01 | +12.50% | 2,625 | 4,927 | 0.58 | 0.04 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.01 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 793 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:01 PM EST |
| 11.00 | 0.01 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3,349 | 0.73 | -0.01 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 12.00 | 0.02 | 0.05 | 0.03 | -0.03 | -50.00% | 4 | 9,758 | 0.62 | -0.01 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 13.00 | 0.06 | 0.07 | 0.06 | -0.03 | -33.34% | 1,595 | 9,964 | 0.61 | -0.02 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 14.00 | 0.04 | 0.81 | 0.09 | -0.01 | -10.00% | 9 | 1,352 | 0.75 | -0.03 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 15.00 | 0.12 | 0.16 | 0.14 | -0.03 | -17.65% | 123 | 6,934 | 0.55 | -0.05 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 16.00 | 0.20 | 0.24 | 0.21 | -0.04 | -16.00% | 10 | 5,023 | 0.53 | -0.07 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 17.00 | 0.30 | 0.33 | 0.31 | -0.02 | -6.07% | 43 | 2,191 | 0.52 | -0.10 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 18.00 | 0.45 | 0.48 | 0.47 | -0.07 | -12.97% | 31 | 11,408 | 0.50 | -0.14 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 19.00 | 0.65 | 0.69 | 0.70 | -0.06 | -7.90% | 386 | 4,501 | 0.49 | -0.18 | 0.05 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 20.00 | 0.93 | 0.96 | 0.94 | -0.17 | -15.32% | 185 | 18,914 | 0.49 | -0.24 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 21.00 | 1.26 | 1.37 | 1.29 | -0.17 | -11.65% | 218 | 6,860 | 0.48 | -0.31 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 22.00 | 1.69 | 1.73 | 1.68 | -0.26 | -13.41% | 2,519 | 14,933 | 0.47 | -0.38 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 23.00 | 2.19 | 2.24 | 2.17 | -0.25 | -10.34% | 848 | 4,139 | 0.47 | -0.46 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 24.00 | 2.76 | 2.82 | 2.77 | -0.21 | -7.05% | 119 | 2,515 | 0.47 | -0.53 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 25.00 | 3.40 | 3.50 | 3.46 | -0.04 | -1.15% | 65 | 5,033 | 0.47 | -0.60 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 26.00 | 4.10 | 4.30 | 4.12 | -0.13 | -3.06% | 63 | 2,483 | 0.46 | -0.67 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 27.00 | 4.50 | 5.00 | 6.27 | 0.00 | 0.00% | 0 | 1,258 | 0.49 | -0.73 | 0.07 | -0.01 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 28.00 | 5.75 | 5.85 | 7.15 | 0.00 | 0.00% | 0 | 551 | 0.50 | -0.77 | 0.06 | -0.01 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 29.00 | 5.95 | 6.75 | 6.89 | 0.00 | 0.00% | 0 | 682 | 0.74 | -0.82 | 0.05 | -0.01 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 30.00 | 7.55 | 7.65 | 7.61 | -0.47 | -5.82% | 6 | 810 | 0.49 | -0.85 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 31.00 | 8.45 | 8.65 | 10.75 | 0.00 | 0.00% | 0 | 78 | 0.94 | -0.87 | 0.04 | -0.01 | 4/28/2025 | 5/13/2025 4:00:01 PM EST |
| 32.00 | 9.10 | 10.55 | 11.70 | 0.00 | 0.00% | 0 | 125 | 0.96 | -0.89 | 0.03 | -0.01 | 4/23/2025 | 5/13/2025 4:00:01 PM EST |
| 33.00 | 10.40 | 10.55 | 9.90 | 0.00 | 0.00% | 0 | 24 | 0.58 | -0.90 | 0.03 | -0.01 | 3/26/2025 | 5/13/2025 4:00:01 PM EST |
| 34.00 | 10.75 | 11.55 | 10.30 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.92 | 0.03 | -0.01 | 3/20/2025 | 5/13/2025 4:00:01 PM EST |
| 35.00 | 12.35 | 12.55 | 14.78 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.93 | 0.02 | 0.00 | 5/1/2025 | 5/13/2025 4:00:01 PM EST |
| 36.00 | 12.70 | 15.30 | 16.95 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.94 | 0.02 | 0.00 | 4/22/2025 | 5/13/2025 4:00:01 PM EST |
| 37.00 | 14.35 | 16.05 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.94 | 0.02 | 0.00 | 2/19/2025 | 5/13/2025 4:00:01 PM EST |
| 38.00 | 15.35 | 16.50 | 18.30 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.95 | 0.02 | 0.00 | 4/7/2025 | 5/13/2025 4:00:01 PM EST |
| 39.00 | 15.10 | 17.80 | 14.67 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.96 | 0.01 | 0.00 | 3/21/2025 | 5/13/2025 4:00:01 PM EST |
| 40.00 | 15.45 | 19.40 | 16.40 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.96 | 0.01 | 0.00 | 2/24/2025 | 5/13/2025 4:00:01 PM EST |