Options Chain for INTEL CORP COM (INTC) - $20.13 as of 5/30/2025 5:32:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.05 | 5.80 | 6.61 | 0.00 | 0.00% | 0 | 11 | 2.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 15.00 | 2.96 | 5.35 | 4.80 | -0.81 | -14.44% | 4 | 9 | 2.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 15.50 | 2.85 | 5.10 | 4.17 | -1.08 | -20.58% | 12 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 2.81 | 3.80 | 3.68 | -0.85 | -18.77% | 11 | 124 | 1.53 | 1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 16.50 | 1.86 | 4.10 | 3.85 | 0.00 | 0.00% | 0 | 67 | 1.30 | 0.99 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 2.35 | 2.74 | 2.65 | -0.60 | -18.47% | 49 | 47 | 1.16 | 0.97 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 17.50 | 1.97 | 2.15 | 1.92 | -0.80 | -29.42% | 27 | 15 | 1.08 | 0.95 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 1.52 | 1.96 | 1.65 | -0.61 | -27.00% | 615 | 853 | 0.88 | 0.91 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 18.50 | 1.01 | 1.36 | 1.22 | -0.55 | -31.08% | 219 | 117 | 0.70 | 0.83 | 0.22 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 0.78 | 0.81 | 0.79 | -0.60 | -43.17% | 1,984 | 553 | 0.45 | 0.69 | 0.31 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 19.50 | 0.49 | 0.50 | 0.50 | -0.49 | -49.50% | 7,085 | 340 | 0.45 | 0.52 | 0.34 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 20.00 | 0.28 | 0.29 | 0.29 | -0.36 | -55.39% | 13,073 | 1,997 | 0.45 | 0.36 | 0.32 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 20.50 | 0.15 | 0.16 | 0.16 | -0.26 | -61.91% | 8,737 | 3,873 | 0.45 | 0.23 | 0.25 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 21.00 | 0.08 | 0.09 | 0.09 | -0.16 | -64.00% | 7,763 | 4,877 | 0.47 | 0.14 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 21.50 | 0.05 | 0.06 | 0.05 | -0.09 | -64.29% | 6,837 | 5,793 | 0.50 | 0.10 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 22.00 | 0.03 | 0.04 | 0.03 | -0.05 | -62.50% | 4,356 | 8,926 | 0.53 | 0.07 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 22.50 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 427 | 2,072 | 0.61 | 0.04 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 23.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 620 | 4,291 | 0.64 | 0.03 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 23.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 283 | 1,500 | 0.65 | 0.02 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 159 | 4,636 | 0.71 | 0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 24.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 481 | 1,043 | 0.77 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1,042 | 5,269 | 0.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 206 | 577 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 776 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 167 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,638 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 14 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 84 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 226 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.08 | 0.01 | -0.01 | -50.00% | 1 | 552 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 221 | 1.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 2 | 14 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 36 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.06 | 0.01 | -0.01 | -50.00% | 10 | 60 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 42 | 733 | 0.68 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 489 | 225 | 0.59 | -0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 247 | 3,126 | 0.53 | -0.03 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 17.50 | 0.01 | 0.04 | 0.04 | +0.02 | +100.00% | 443 | 267 | 0.47 | -0.05 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 0.05 | 0.06 | 0.05 | +0.02 | +66.67% | 1,736 | 1,153 | 0.46 | -0.09 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 18.50 | 0.12 | 0.13 | 0.12 | +0.06 | +100.00% | 3,221 | 1,050 | 0.45 | -0.17 | 0.22 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 0.24 | 0.25 | 0.24 | +0.13 | +118.19% | 12,920 | 4,964 | 0.44 | -0.31 | 0.31 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 19.50 | 0.44 | 0.45 | 0.44 | +0.21 | +91.31% | 5,313 | 7,163 | 0.43 | -0.48 | 0.34 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 20.00 | 0.72 | 0.75 | 0.72 | +0.33 | +84.62% | 4,045 | 5,137 | 0.43 | -0.64 | 0.32 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 20.50 | 1.09 | 1.13 | 1.09 | +0.45 | +70.32% | 2,314 | 4,348 | 0.43 | -0.77 | 0.25 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 21.00 | 1.50 | 1.74 | 1.48 | +0.51 | +52.58% | 1,216 | 1,258 | 0.77 | -0.86 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 21.50 | 1.93 | 2.02 | 2.00 | +0.59 | +41.85% | 254 | 971 | 0.77 | -0.90 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 22.00 | 2.42 | 2.59 | 2.37 | +0.50 | +26.74% | 626 | 604 | 1.02 | -0.93 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 22.50 | 2.54 | 3.70 | 3.05 | +0.73 | +31.47% | 6 | 247 | 1.03 | -0.96 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 23.00 | 2.89 | 3.75 | 3.50 | +0.77 | +28.21% | 17 | 512 | 1.20 | -0.97 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 23.50 | 2.96 | 4.75 | 4.05 | +1.16 | +40.14% | 1 | 118 | 1.30 | -0.98 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 24.00 | 4.40 | 4.55 | 4.40 | +0.50 | +12.83% | 87 | 259 | 2.12 | -0.99 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 24.50 | 4.15 | 5.65 | 4.30 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.99 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 5.35 | 6.35 | 5.50 | +0.81 | +17.28% | 27 | 5 | 2.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 25.50 | 4.30 | 6.60 | 3.13 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 26.00 | 5.75 | 6.75 | 5.88 | 0.00 | 0.00% | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 26.50 | 5.95 | 7.50 | 6.66 | +0.20 | +3.10% | 4 | 5 | 2.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 27.00 | 7.05 | 9.00 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 27.50 | 6.85 | 8.10 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 28.00 | 7.75 | 8.95 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 29.00 | 7.65 | 9.55 | 8.25 | 0.00 | 0.00% | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 9.90 | 10.60 | 10.30 | +0.50 | +5.11% | 2 | 2 | 2.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 31.00 | 11.25 | 12.20 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |