Options Chain for INTEL CORP COM (INTC) - $23.50 as of 8/22/2025 3:56:17 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 | 13.65 | 16.15 | 14.90 | 14.59 | +0.79 | +5.73% | 1.49 | 1 | 122 | 2.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 11.00 | 11.85 | 15.95 | 13.90 | 10.28 | 0.00 | 0.00% | 1.26 | 0 | 5 | 2.70 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:51 PM EST |
| 12.00 | 11.15 | 14.00 | 12.58 | 11.75 | 0.00 | 0.00% | 1.05 | 0 | 224 | 2.13 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 13.00 | 11.70 | 12.05 | 11.88 | 10.75 | 0.00 | 0.00% | 0.91 | 0 | 129 | 1.80 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 14.00 | 10.75 | 11.00 | 10.88 | 10.60 | +1.10 | +11.58% | 0.78 | 2 | 186 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 9.90 | 10.00 | 9.95 | 9.70 | +0.98 | +11.24% | 0.66 | 13 | 411 | 0.81 | 0.99 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 8.15 | 9.30 | 8.73 | 8.78 | +0.64 | +7.87% | 0.55 | 5 | 509 | 1.37 | 0.98 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 7.95 | 8.70 | 8.33 | 7.50 | +0.85 | +12.79% | 0.49 | 3 | 348 | 1.53 | 0.97 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 7.00 | 7.10 | 7.05 | 6.95 | +1.43 | +25.91% | 0.39 | 58 | 1,488 | 0.63 | 0.95 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 6.10 | 6.65 | 6.38 | 6.50 | +1.75 | +36.85% | 0.34 | 22 | 1,402 | 0.93 | 0.92 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 5.25 | 5.30 | 5.28 | 5.25 | +1.20 | +29.63% | 0.26 | 732 | 7,537 | 0.51 | 0.88 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 4.40 | 4.50 | 4.45 | 4.45 | +1.05 | +30.89% | 0.21 | 393 | 8,062 | 0.50 | 0.83 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 3.65 | 3.75 | 3.70 | 3.70 | +1.04 | +39.10% | 0.17 | 734 | 10,284 | 0.51 | 0.77 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 3.00 | 3.10 | 3.05 | 3.03 | +0.84 | +38.36% | 0.13 | 2,455 | 13,435 | 0.51 | 0.70 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 2.46 | 2.49 | 2.48 | 2.48 | +0.76 | +44.19% | 0.10 | 3,984 | 15,037 | 0.51 | 0.62 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 1.97 | 2.01 | 1.99 | 1.98 | +0.64 | +47.77% | 0.08 | 11,613 | 47,255 | 0.51 | 0.54 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 1.58 | 1.61 | 1.60 | 1.59 | +0.52 | +48.60% | 0.06 | 3,810 | 7,721 | 0.52 | 0.46 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 1.26 | 1.29 | 1.28 | 1.28 | +0.46 | +56.10% | 0.05 | 2,631 | 11,364 | 0.53 | 0.39 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 1.03 | 1.05 | 1.04 | 1.04 | +0.38 | +57.58% | 0.04 | 4,911 | 22,121 | 0.54 | 0.33 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 0.83 | 0.86 | 0.85 | 0.82 | +0.30 | +57.70% | 0.03 | 928 | 4,774 | 0.55 | 0.28 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 0.69 | 0.71 | 0.70 | 0.68 | +0.25 | +58.14% | 0.02 | 3,772 | 38,435 | 0.57 | 0.24 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 0.57 | 0.59 | 0.58 | 0.57 | +0.22 | +62.86% | 0.02 | 361 | 2,435 | 0.58 | 0.20 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 32.00 | 0.49 | 0.51 | 0.50 | 0.50 | +0.21 | +72.42% | 0.02 | 637 | 2,387 | 0.60 | 0.17 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 0.42 | 0.46 | 0.44 | 0.42 | +0.18 | +75.00% | 0.01 | 244 | 1,924 | 0.62 | 0.14 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 34.00 | 0.37 | 0.40 | 0.39 | 0.40 | +0.18 | +81.82% | 0.01 | 156 | 2,239 | 0.64 | 0.13 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 0.32 | 0.35 | 0.34 | 0.33 | +0.15 | +83.34% | 0.01 | 804 | 9,935 | 0.66 | 0.11 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 36.00 | 0.29 | 0.32 | 0.31 | 0.28 | +0.10 | +55.56% | 0.01 | 703 | 19,097 | 0.68 | 0.10 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 37.00 | 0.26 | 0.29 | 0.28 | 0.19 | +0.11 | +137.50% | 0.01 | 6 | 158 | 0.70 | 0.09 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 38.00 | 0.19 | 0.25 | 0.22 | 0.27 | +0.13 | +92.86% | 0.01 | 293 | 969 | 0.69 | 0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 630 | 1.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,438 | 1.03 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 762 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 861 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 14.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 0.67 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 60 | 9,120 | 0.59 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 4,252 | 0.60 | -0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 24 | 5,806 | 0.56 | -0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.05 | -29.42% | 0.01 | 2,945 | 25,390 | 0.54 | -0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 0.18 | 0.21 | 0.20 | 0.20 | -0.09 | -31.04% | 0.01 | 1,387 | 15,630 | 0.53 | -0.08 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 0.30 | 0.33 | 0.32 | 0.32 | -0.13 | -28.89% | 0.02 | 667 | 30,366 | 0.52 | -0.12 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 0.48 | 0.51 | 0.50 | 0.48 | -0.22 | -31.43% | 0.02 | 305 | 14,129 | 0.51 | -0.17 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 0.74 | 0.76 | 0.75 | 0.74 | -0.31 | -29.53% | 0.03 | 1,901 | 12,443 | 0.51 | -0.23 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 1.07 | 1.10 | 1.09 | 1.08 | -0.37 | -25.52% | 0.05 | 626 | 12,342 | 0.51 | -0.30 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 1.49 | 1.52 | 1.51 | 1.50 | -0.49 | -24.63% | 0.06 | 693 | 7,441 | 0.51 | -0.38 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 2.00 | 2.03 | 2.02 | 2.02 | -0.61 | -23.20% | 0.08 | 1,635 | 4,701 | 0.51 | -0.46 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 2.60 | 2.64 | 2.62 | 2.61 | -0.74 | -22.09% | 0.10 | 245 | 4,279 | 0.52 | -0.54 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 3.25 | 3.35 | 3.30 | 3.35 | -0.95 | -22.10% | 0.12 | 182 | 520 | 0.53 | -0.61 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 4.00 | 4.10 | 4.05 | 3.85 | -1.45 | -27.36% | 0.14 | 162 | 1,332 | 0.54 | -0.67 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 4.80 | 5.00 | 4.90 | 5.05 | -0.73 | -12.63% | 0.17 | 60 | 115 | 0.56 | -0.72 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 5.70 | 5.80 | 5.75 | 5.40 | -1.50 | -21.74% | 0.19 | 21 | 304 | 0.57 | -0.76 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 6.55 | 6.70 | 6.63 | 6.35 | +0.10 | +1.60% | 0.21 | 2 | 65 | 0.90 | -0.80 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 32.00 | 7.10 | 8.25 | 7.68 | 8.85 | 0.00 | 0.00% | 0.24 | 0 | 196 | 0.91 | -0.83 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 7.95 | 10.15 | 9.05 | 9.45 | 0.00 | 0.00% | 0.27 | 0 | 112 | 0.77 | -0.86 | 0.04 | -0.01 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 34.00 | 8.35 | 11.50 | 9.93 | 14.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.32 | -0.87 | 0.03 | -0.01 | 5/6/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 9.40 | 10.50 | 9.95 | 11.00 | 0.00 | 0.00% | 0.28 | 0 | 41 | 1.12 | -0.89 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 36.00 | 9.35 | 13.25 | 11.30 | 12.36 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.40 | -0.90 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 37.00 | 10.60 | 14.40 | 12.50 | 13.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.45 | -0.91 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 38.00 | 11.65 | 15.35 | 13.50 | 14.25 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.48 | -0.93 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |