Options Chain for INTEL CORP COM (INTC) - $33.62 as of 11/21/2025 3:53:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 22.85 | 25.25 | 24.05 | 23.54 | -3.06 | -11.51% | 2.41 | 11 | 2,415 | 2.38 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 13.00 | 20.45 | 22.30 | 21.38 | 20.46 | -0.92 | -4.31% | 1.64 | 5 | 1,124 | 1.94 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 14.00 | 18.90 | 22.30 | 20.60 | 23.90 | 0.00 | 0.00% | 1.47 | 0 | 65 | 2.39 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:02 PM EST |
| 15.00 | 18.00 | 20.90 | 19.45 | 19.20 | -0.50 | -2.54% | 1.30 | 1 | 4,953 | 2.03 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 16.00 | 17.00 | 20.25 | 18.63 | 22.20 | 0.00 | 0.00% | 1.16 | 0 | 1,717 | 2.07 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:02 PM EST |
| 17.00 | 16.05 | 19.15 | 17.60 | 17.40 | 0.00 | 0.00% | 1.04 | 0 | 3,183 | 1.89 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 18.00 | 16.45 | 18.30 | 17.38 | 16.00 | -0.63 | -3.79% | 0.97 | 1 | 14,797 | 1.83 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 19.00 | 14.45 | 17.35 | 15.90 | 16.00 | +0.20 | +1.27% | 0.84 | 1 | 1,827 | 1.73 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 20.00 | 13.50 | 15.25 | 14.38 | 14.98 | +0.98 | +7.00% | 0.72 | 502 | 32,275 | 1.14 | 0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 21.00 | 13.45 | 14.25 | 13.85 | 14.05 | -0.43 | -2.97% | 0.66 | 31 | 6,324 | 1.05 | 0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 22.00 | 12.65 | 13.25 | 12.95 | 12.61 | 0.00 | 0.00% | 0.59 | 0 | 14,389 | 0.97 | 0.98 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 23.00 | 11.75 | 12.45 | 12.10 | 11.90 | +0.72 | +6.44% | 0.53 | 29 | 17,728 | 0.79 | 0.97 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 24.00 | 10.60 | 11.90 | 11.25 | 11.10 | +0.64 | +6.12% | 0.47 | 12 | 17,620 | 1.07 | 0.96 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 25.00 | 9.80 | 10.50 | 10.15 | 10.21 | +0.96 | +10.38% | 0.41 | 252 | 33,307 | 0.69 | 0.94 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 26.00 | 8.75 | 9.60 | 9.18 | 9.20 | +0.20 | +2.23% | 0.35 | 37 | 14,422 | 0.62 | 0.92 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 27.00 | 8.00 | 8.60 | 8.30 | 8.49 | +0.47 | +5.86% | 0.31 | 12 | 5,415 | 0.62 | 0.89 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 28.00 | 7.10 | 7.60 | 7.35 | 7.57 | +0.81 | +11.99% | 0.26 | 3,061 | 32,187 | 0.58 | 0.86 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 29.00 | 6.40 | 6.95 | 6.68 | 6.79 | +0.99 | +17.07% | 0.23 | 74 | 5,979 | 0.61 | 0.83 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 30.00 | 5.65 | 5.90 | 5.78 | 5.75 | +0.55 | +10.58% | 0.19 | 142 | 60,600 | 0.56 | 0.79 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 31.00 | 4.70 | 5.40 | 5.05 | 5.23 | +0.73 | +16.23% | 0.16 | 61 | 6,682 | 0.55 | 0.74 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 32.00 | 4.25 | 4.55 | 4.40 | 4.40 | +0.55 | +14.29% | 0.14 | 209 | 6,309 | 0.55 | 0.69 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 33.00 | 3.70 | 3.90 | 3.80 | 3.82 | +0.50 | +15.06% | 0.12 | 285 | 18,568 | 0.54 | 0.64 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 34.00 | 3.20 | 3.30 | 3.25 | 3.20 | +0.35 | +12.29% | 0.10 | 341 | 7,824 | 0.53 | 0.58 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 35.00 | 2.72 | 2.81 | 2.77 | 2.74 | +0.31 | +12.76% | 0.08 | 12,387 | 99,293 | 0.53 | 0.53 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 36.00 | 2.29 | 2.40 | 2.35 | 2.44 | +0.39 | +19.03% | 0.07 | 479 | 2,881 | 0.53 | 0.47 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 37.00 | 1.93 | 2.06 | 2.00 | 1.93 | +0.21 | +12.21% | 0.05 | 18,327 | 43,417 | 0.54 | 0.42 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 38.00 | 1.57 | 1.78 | 1.68 | 1.82 | +0.34 | +22.98% | 0.04 | 1,023 | 16,701 | 0.54 | 0.38 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 39.00 | 1.40 | 1.50 | 1.45 | 1.43 | +0.21 | +17.22% | 0.04 | 484 | 4,177 | 0.55 | 0.33 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 40.00 | 1.21 | 1.25 | 1.23 | 1.24 | +0.17 | +15.89% | 0.03 | 14,074 | 94,295 | 0.55 | 0.29 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 41.00 | 1.01 | 1.11 | 1.06 | 1.14 | +0.16 | +16.33% | 0.03 | 212 | 11,748 | 0.56 | 0.26 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 42.00 | 0.88 | 0.96 | 0.92 | 0.90 | +0.09 | +11.12% | 0.02 | 3,078 | 18,207 | 0.57 | 0.23 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 43.00 | 0.71 | 0.87 | 0.79 | 0.88 | +0.17 | +23.95% | 0.02 | 192 | 10,498 | 0.57 | 0.20 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 44.00 | 0.65 | 0.76 | 0.71 | 0.73 | -0.05 | -6.41% | 0.02 | 576 | 3,794 | 0.59 | 0.17 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 45.00 | 0.54 | 0.68 | 0.61 | 0.61 | +0.05 | +8.93% | 0.01 | 4,578 | 64,035 | 0.59 | 0.15 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 46.00 | 0.52 | 0.66 | 0.59 | 0.55 | -0.01 | -1.79% | 0.01 | 44 | 1,472 | 0.62 | 0.13 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 47.00 | 0.29 | 0.94 | 0.62 | 0.51 | +0.04 | +8.52% | 0.01 | 72 | 11,877 | 0.65 | 0.11 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 48.00 | 0.36 | 0.55 | 0.46 | 0.45 | +0.06 | +15.39% | 0.01 | 48 | 5,648 | 0.63 | 0.10 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 49.00 | 0.05 | 0.47 | 0.26 | 0.37 | -0.08 | -17.78% | 0.01 | 4 | 10,746 | 0.55 | 0.09 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 50.00 | 0.35 | 0.40 | 0.38 | 0.36 | +0.02 | +5.89% | 0.01 | 11,541 | 115,182 | 0.66 | 0.07 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 55.00 | 0.21 | 0.28 | 0.25 | 0.26 | +0.03 | +13.05% | 0.00 | 1,988 | 41,362 | 0.71 | 0.03 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 60.00 | 0.16 | 0.20 | 0.18 | 0.18 | +0.01 | +5.89% | 0.00 | 756 | 243,485 | 0.77 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 65.00 | 0.10 | 0.16 | 0.13 | 0.16 | +0.02 | +14.29% | 0.00 | 12 | 18,105 | 0.80 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 70.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 34 | 25,207 | 0.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 75.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 2,222 | 72,407 | 0.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 9,909 | 1.29 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1,100 | 24,419 | 1.13 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 689 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 15.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 507 | 57,481 | 0.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 16.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 8 | 5,875 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 17.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 63 | 10,622 | 0.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 18.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 21 | 69,598 | 0.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 19.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 63 | 20,093 | 0.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 20.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.03 | -25.00% | 0.01 | 299 | 46,341 | 0.76 | -0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 21.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.03 | -23.08% | 0.01 | 14 | 12,765 | 0.73 | -0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 22.00 | 0.06 | 0.23 | 0.15 | 0.18 | +0.02 | +12.50% | 0.01 | 15 | 9,835 | 0.68 | -0.02 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 23.00 | 0.14 | 0.25 | 0.20 | 0.16 | -0.04 | -20.00% | 0.01 | 9 | 47,463 | 0.68 | -0.03 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 24.00 | 0.16 | 0.41 | 0.29 | 0.22 | -0.05 | -18.52% | 0.01 | 16 | 11,719 | 0.67 | -0.04 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 25.00 | 0.20 | 0.34 | 0.27 | 0.27 | -0.11 | -28.95% | 0.01 | 161 | 36,039 | 0.61 | -0.06 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 26.00 | 0.24 | 0.42 | 0.33 | 0.36 | -0.14 | -28.00% | 0.01 | 57 | 9,838 | 0.58 | -0.08 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 27.00 | 0.29 | 0.51 | 0.40 | 0.46 | -0.19 | -29.24% | 0.01 | 9 | 6,938 | 0.55 | -0.11 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 28.00 | 0.50 | 0.66 | 0.58 | 0.60 | -0.23 | -27.72% | 0.02 | 1,896 | 20,129 | 0.56 | -0.14 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 29.00 | 0.69 | 0.89 | 0.79 | 0.79 | -0.28 | -26.17% | 0.03 | 214 | 5,947 | 0.56 | -0.17 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 30.00 | 0.95 | 1.08 | 1.02 | 1.00 | -0.32 | -24.25% | 0.03 | 795 | 30,063 | 0.55 | -0.21 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 31.00 | 1.22 | 1.35 | 1.29 | 1.23 | -0.36 | -22.65% | 0.04 | 454 | 4,230 | 0.54 | -0.26 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 32.00 | 1.56 | 1.75 | 1.66 | 1.55 | -0.45 | -22.50% | 0.05 | 523 | 8,756 | 0.54 | -0.31 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 33.00 | 2.00 | 2.10 | 2.05 | 1.91 | -0.54 | -22.05% | 0.06 | 1,100 | 14,991 | 0.54 | -0.36 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 34.00 | 2.46 | 2.59 | 2.53 | 2.42 | -0.57 | -19.07% | 0.07 | 138 | 4,834 | 0.54 | -0.42 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 35.00 | 2.99 | 3.20 | 3.10 | 2.85 | -0.70 | -19.72% | 0.09 | 573 | 17,659 | 0.55 | -0.47 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 36.00 | 3.55 | 3.70 | 3.63 | 3.55 | -0.45 | -11.25% | 0.10 | 456 | 4,338 | 0.54 | -0.53 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 37.00 | 4.15 | 4.35 | 4.25 | 4.12 | -0.73 | -15.06% | 0.11 | 184 | 5,027 | 0.53 | -0.58 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 38.00 | 4.70 | 5.20 | 4.95 | 4.80 | -0.86 | -15.20% | 0.13 | 50 | 9,605 | 0.54 | -0.62 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 39.00 | 5.40 | 5.80 | 5.60 | 5.95 | -0.24 | -3.88% | 0.14 | 18 | 6,319 | 0.52 | -0.67 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 40.00 | 6.25 | 6.80 | 6.53 | 6.50 | -0.40 | -5.80% | 0.16 | 134 | 17,714 | 0.55 | -0.71 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 41.00 | 6.95 | 7.40 | 7.18 | 7.22 | -0.52 | -6.72% | 0.18 | 28 | 1,599 | 0.52 | -0.74 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 42.00 | 7.75 | 8.25 | 8.00 | 8.06 | -0.54 | -6.28% | 0.19 | 15 | 1,867 | 0.51 | -0.77 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 43.00 | 8.40 | 9.50 | 8.95 | 9.94 | +0.55 | +5.86% | 0.21 | 1 | 669 | 0.69 | -0.80 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 44.00 | 9.50 | 10.75 | 10.13 | 10.10 | +0.50 | +5.21% | 0.23 | 12 | 243 | 0.54 | -0.83 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 45.00 | 10.30 | 12.60 | 11.45 | 11.75 | 0.00 | 0.00% | 0.25 | 0 | 351 | 1.01 | -0.85 | 0.03 | -0.02 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 46.00 | 11.35 | 13.40 | 12.38 | 13.07 | +0.78 | +6.35% | 0.27 | 20 | 421 | 1.01 | -0.87 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 47.00 | 12.30 | 14.50 | 13.40 | 11.60 | 0.00 | 0.00% | 0.29 | 0 | 219 | 1.07 | -0.89 | 0.02 | -0.01 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 48.00 | 13.10 | 15.45 | 14.28 | 13.07 | 0.00 | 0.00% | 0.30 | 0 | 98 | 1.10 | -0.90 | 0.02 | -0.01 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 49.00 | 14.15 | 16.40 | 15.28 | 14.60 | 0.00 | 0.00% | 0.31 | 0 | 72 | 1.12 | -0.91 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 50.00 | 15.10 | 17.25 | 16.18 | 14.04 | 0.00 | 0.00% | 0.32 | 0 | 364 | 1.12 | -0.93 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 55.00 | 18.90 | 22.25 | 20.58 | 17.50 | 0.00 | 0.00% | 0.37 | 0 | 67 | 1.28 | -0.97 | 0.01 | -0.01 | 11/11/2025 | 11/21/2025 4:00:02 PM EST |
| 60.00 | 23.65 | 27.20 | 25.43 | 26.45 | +2.25 | +9.30% | 0.42 | 121 | 261 | 1.40 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 65.00 | 28.80 | 32.25 | 30.53 | 27.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:02 PM EST |
| 70.00 | 33.80 | 37.25 | 35.53 | 33.78 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 75.00 | 38.80 | 42.25 | 40.53 | 38.76 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |