Options Chain for INTEL CORP COM (INTC) - $22.61 as of 3/31/2025 4:17:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.45 | 8.70 | 7.60 | 0.00 | 0.00% | 0 | 491 | 2.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 15.00 | 7.60 | 7.70 | 7.76 | 0.00 | 0.00% | 0 | 106 | 2.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 15.50 | 7.00 | 7.20 | 9.95 | 0.00 | 0.00% | 0 | 66 | 1.95 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:52 PM EST |
| 16.00 | 6.65 | 6.70 | 7.55 | 0.00 | 0.00% | 0 | 12 | 1.81 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 16.50 | 5.95 | 6.20 | 7.61 | 0.00 | 0.00% | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:52 PM EST |
| 17.00 | 5.65 | 5.75 | 5.89 | 0.00 | 0.00% | 0 | 11 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 17.50 | 5.15 | 5.20 | 5.26 | -1.03 | -16.38% | 4 | 36 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 18.00 | 4.65 | 4.70 | 3.85 | -0.87 | -18.44% | 31 | 69 | 1.27 | 0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 18.50 | 4.15 | 4.20 | 4.15 | 0.00 | 0.00% | 0 | 31 | 1.33 | 0.99 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 19.00 | 3.65 | 3.75 | 3.27 | -0.48 | -12.80% | 118 | 125 | 1.44 | 0.98 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 19.50 | 3.15 | 3.25 | 3.16 | -0.19 | -5.68% | 3 | 152 | 1.05 | 0.96 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 20.00 | 2.69 | 2.78 | 2.74 | -0.04 | -1.44% | 100 | 784 | 0.80 | 0.93 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 20.50 | 2.26 | 2.34 | 1.97 | -0.36 | -15.46% | 264 | 952 | 0.77 | 0.89 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 21.00 | 1.83 | 1.91 | 1.87 | -0.05 | -2.61% | 581 | 2,488 | 0.76 | 0.84 | 0.14 | -0.06 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 21.50 | 1.45 | 1.49 | 1.46 | -0.04 | -2.67% | 264 | 1,100 | 0.76 | 0.76 | 0.18 | -0.07 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 22.00 | 1.10 | 1.13 | 1.15 | -0.01 | -0.87% | 7,598 | 6,085 | 0.75 | 0.66 | 0.21 | -0.08 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 22.50 | 0.82 | 0.85 | 0.84 | -0.02 | -2.33% | 3,257 | 2,021 | 0.75 | 0.54 | 0.23 | -0.09 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 23.00 | 0.59 | 0.61 | 0.60 | -0.03 | -4.77% | 13,968 | 11,827 | 0.76 | 0.43 | 0.23 | -0.09 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 23.50 | 0.42 | 0.44 | 0.43 | -0.01 | -2.28% | 10,867 | 5,599 | 0.78 | 0.33 | 0.20 | -0.08 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 24.00 | 0.28 | 0.30 | 0.30 | -0.01 | -3.23% | 7,348 | 18,440 | 0.78 | 0.24 | 0.17 | -0.07 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 24.50 | 0.19 | 0.21 | 0.21 | -0.02 | -8.70% | 4,580 | 18,486 | 0.80 | 0.18 | 0.14 | -0.06 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 25.00 | 0.13 | 0.14 | 0.13 | -0.02 | -13.34% | 5,158 | 9,657 | 0.82 | 0.13 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 25.50 | 0.09 | 0.10 | 0.09 | -0.03 | -25.00% | 464 | 6,906 | 0.85 | 0.09 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 26.00 | 0.06 | 0.07 | 0.06 | -0.02 | -25.00% | 14,434 | 47,186 | 0.88 | 0.06 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 26.50 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 1,024 | 3,226 | 0.90 | 0.05 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 27.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 1,266 | 14,917 | 0.93 | 0.03 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 27.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 1,329 | 4,649 | 0.96 | 0.02 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 28.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 1,069 | 3,777 | 1.03 | 0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 34 | 1,484 | 1.02 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 29.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 2,691 | 2,267 | 1.08 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 200 | 372 | 1.09 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 817 | 4,633 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 14 | 322 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 31.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 9 | 845 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 31.50 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 4,925 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 32.00 | 0.00 | 0.01 | 0.04 | +0.03 | +300.00% | 2 | 708 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 33.00 | 0.00 | 0.01 | 0.02 | -0.01 | -33.34% | 1 | 642 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 34.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 2 | 396 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 3,277 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 69 | 1.76 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.85 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 38.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 13 | 2.82 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:52 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 34 | 2.02 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:52 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 | 0.02 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 131 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 188 | 1.54 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:52 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 707 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 157 | 1.31 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 203 | 679 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 511 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 230 | 1,364 | 1.09 | -0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 18.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 257 | 458 | 0.93 | -0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 19.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 1,105 | 2,288 | 0.85 | -0.02 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 19.50 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 907 | 623 | 0.84 | -0.04 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 20.00 | 0.06 | 0.07 | 0.06 | +0.01 | +20.00% | 2,118 | 3,172 | 0.79 | -0.07 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 20.50 | 0.10 | 0.11 | 0.10 | 0.00 | 0.00% | 1,848 | 1,416 | 0.77 | -0.11 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 21.00 | 0.17 | 0.18 | 0.18 | +0.03 | +20.00% | 4,540 | 2,876 | 0.76 | -0.16 | 0.14 | -0.06 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 21.50 | 0.29 | 0.30 | 0.29 | +0.04 | +16.00% | 2,313 | 2,914 | 0.75 | -0.24 | 0.18 | -0.07 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 22.00 | 0.44 | 0.46 | 0.45 | +0.05 | +12.50% | 9,938 | 5,526 | 0.75 | -0.34 | 0.21 | -0.08 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 22.50 | 0.66 | 0.67 | 0.67 | +0.06 | +9.84% | 4,575 | 3,853 | 0.75 | -0.46 | 0.23 | -0.09 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 23.00 | 0.92 | 0.95 | 0.90 | +0.02 | +2.28% | 1,952 | 4,217 | 0.76 | -0.57 | 0.23 | -0.09 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 23.50 | 1.23 | 1.27 | 1.26 | +0.06 | +5.00% | 458 | 4,409 | 0.77 | -0.67 | 0.20 | -0.08 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 24.00 | 1.61 | 1.65 | 1.60 | +0.03 | +1.92% | 425 | 9,491 | 0.78 | -0.76 | 0.17 | -0.07 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 24.50 | 2.00 | 2.05 | 2.02 | 0.00 | 0.00% | 215 | 2,818 | 0.81 | -0.82 | 0.14 | -0.06 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 25.00 | 2.43 | 2.69 | 2.52 | +0.14 | +5.89% | 103 | 2,114 | 0.82 | -0.87 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 25.50 | 2.90 | 2.98 | 3.45 | +0.44 | +14.62% | 11 | 1,560 | 0.85 | -0.91 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 26.00 | 3.40 | 3.45 | 3.55 | +0.20 | +5.97% | 36 | 658 | 0.98 | -0.94 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 26.50 | 3.85 | 3.95 | 4.23 | +0.38 | +9.87% | 9 | 708 | 1.08 | -0.95 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 27.00 | 4.35 | 4.45 | 4.75 | +0.45 | +10.47% | 6 | 344 | 1.17 | -0.97 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 27.50 | 4.80 | 5.10 | 4.55 | 0.00 | 0.00% | 0 | 83 | 1.26 | -0.98 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 28.00 | 5.30 | 5.40 | 5.82 | +0.67 | +13.01% | 1 | 100 | 1.35 | -0.99 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 28.50 | 5.80 | 5.90 | 4.30 | 0.00 | 0.00% | 0 | 12 | 1.43 | -0.99 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 29.00 | 6.30 | 6.40 | 5.90 | 0.00 | 0.00% | 0 | 201 | 1.32 | -0.99 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 29.50 | 6.80 | 6.90 | 6.17 | 0.00 | 0.00% | 0 | 206 | 1.40 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 30.00 | 7.30 | 7.40 | 7.75 | +1.07 | +16.02% | 30 | 443 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 30.50 | 7.80 | 7.90 | 7.75 | +0.65 | +9.16% | 3 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 31.00 | 8.30 | 8.40 | 7.90 | 0.00 | 0.00% | 0 | 7 | 1.60 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 31.50 | 8.80 | 8.90 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 32.00 | 9.30 | 9.40 | 9.75 | +2.75 | +39.29% | 6 | 6 | 2.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 33.00 | 10.30 | 10.40 | 10.22 | 0.00 | 0.00% | 0 | 3 | 1.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 34.00 | 11.25 | 11.40 | 9.84 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:52 PM EST |
| 35.00 | 12.30 | 12.40 | 10.89 | 0.00 | 0.00% | 0 | 2 | 2.09 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:52 PM EST |
| 36.00 | 13.30 | 13.40 | 12.04 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:52 PM EST |
| 37.00 | 14.30 | 14.40 | 12.25 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:52 PM EST |
| 38.00 | 15.30 | 15.40 | 16.90 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:52 PM EST |
| 39.00 | 15.90 | 16.60 | 14.85 | 0.00 | 0.00% | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:52 PM EST |