Options Chain for INTEL CORP COM (INTC) - $20.34 as of 7/30/2025 8:15:12 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 | 10.30 | 11.25 | 10.78 | 10.85 | 0.00 | 0.00% | 1.08 | 0 | 54 | 1.43 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 4:00:07 PM EST |
| 11.00 | 8.80 | 9.65 | 9.23 | 10.28 | 0.00 | 0.00% | 0.84 | 0 | 5 | 1.27 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 4:00:07 PM EST |
| 12.00 | 7.90 | 8.90 | 8.40 | 8.76 | 0.00 | 0.00% | 0.70 | 0 | 56 | 0.72 | 0.99 | 0.00 | 0.00 | 7/25/2025 | 7/30/2025 4:00:07 PM EST |
| 13.00 | 7.40 | 7.60 | 7.50 | 7.65 | 0.00 | 0.00% | 0.58 | 0 | 114 | 0.76 | 0.98 | 0.01 | 0.00 | 7/29/2025 | 7/30/2025 4:00:07 PM EST |
| 14.00 | 6.45 | 6.65 | 6.55 | 9.10 | 0.00 | 0.00% | 0.47 | 0 | 143 | 0.57 | 0.96 | 0.02 | 0.00 | 7/24/2025 | 7/30/2025 4:00:07 PM EST |
| 15.00 | 5.50 | 5.70 | 5.60 | 5.53 | -0.67 | -10.81% | 0.37 | 1 | 447 | 0.52 | 0.94 | 0.03 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 16.00 | 4.60 | 4.75 | 4.68 | 5.30 | 0.00 | 0.00% | 0.29 | 0 | 222 | 0.40 | 0.90 | 0.04 | -0.01 | 7/28/2025 | 7/30/2025 4:00:07 PM EST |
| 17.00 | 3.75 | 3.85 | 3.80 | 3.65 | -0.40 | -9.88% | 0.22 | 8 | 276 | 0.40 | 0.86 | 0.06 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 18.00 | 3.00 | 3.05 | 3.03 | 3.03 | -0.32 | -9.56% | 0.17 | 33 | 1,180 | 0.40 | 0.79 | 0.08 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 19.00 | 2.32 | 2.36 | 2.34 | 2.27 | -0.17 | -6.97% | 0.12 | 75 | 989 | 0.39 | 0.71 | 0.10 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 20.00 | 1.75 | 1.80 | 1.78 | 1.81 | -0.05 | -2.69% | 0.09 | 296 | 3,862 | 0.40 | 0.60 | 0.11 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 21.00 | 1.31 | 1.35 | 1.33 | 1.32 | -0.05 | -3.65% | 0.06 | 614 | 6,602 | 0.40 | 0.49 | 0.11 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 22.00 | 0.98 | 1.00 | 0.99 | 0.97 | -0.03 | -3.00% | 0.04 | 987 | 7,818 | 0.41 | 0.39 | 0.10 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 23.00 | 0.72 | 0.74 | 0.73 | 0.70 | -0.04 | -5.41% | 0.03 | 509 | 15,721 | 0.42 | 0.32 | 0.09 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 24.00 | 0.53 | 0.56 | 0.55 | 0.53 | -0.02 | -3.64% | 0.02 | 693 | 9,400 | 0.43 | 0.26 | 0.08 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 25.00 | 0.40 | 0.42 | 0.41 | 0.41 | -0.02 | -4.66% | 0.02 | 260 | 22,987 | 0.44 | 0.21 | 0.07 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 26.00 | 0.31 | 0.33 | 0.32 | 0.29 | -0.02 | -6.46% | 0.01 | 225 | 4,704 | 0.45 | 0.17 | 0.06 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 27.00 | 0.24 | 0.26 | 0.25 | 0.25 | -0.02 | -7.41% | 0.01 | 35 | 7,736 | 0.46 | 0.14 | 0.05 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 28.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.02 | -9.10% | 0.01 | 81 | 15,652 | 0.48 | 0.11 | 0.04 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 29.00 | 0.16 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 5 | 1,926 | 0.50 | 0.09 | 0.03 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 30.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.03 | -17.65% | 0.01 | 476 | 14,554 | 0.52 | 0.07 | 0.03 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 31.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 17 | 1,596 | 0.53 | 0.06 | 0.02 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 32.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 195 | 1,108 | 0.54 | 0.05 | 0.02 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 33.00 | 0.08 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 11 | 322 | 0.56 | 0.04 | 0.02 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 34.00 | 0.08 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 17 | 697 | 0.56 | 0.04 | 0.01 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 35.00 | 0.05 | 0.18 | 0.12 | 0.11 | +0.03 | +37.50% | 0.00 | 39 | 6,821 | 0.63 | 0.02 | 0.01 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 36.00 | 0.06 | 0.15 | 0.11 | 0.09 | +0.04 | +80.00% | 0.00 | 26 | 18,030 | 0.65 | 0.02 | 0.01 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 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 | 0.01 | 0.10 | 0.06 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 516 | 0.77 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,427 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/30/2025 4:00:07 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 752 | 0.57 | -0.01 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 735 | 0.53 | -0.02 | 0.01 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 14.00 | 0.03 | 0.11 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,056 | 0.48 | -0.04 | 0.02 | 0.00 | 7/28/2025 | 7/30/2025 4:00:07 PM EST |
| 15.00 | 0.08 | 0.15 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 6 | 3,064 | 0.46 | -0.06 | 0.03 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 16.00 | 0.14 | 0.18 | 0.16 | 0.18 | +0.02 | +12.50% | 0.01 | 192 | 3,349 | 0.42 | -0.10 | 0.04 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 17.00 | 0.27 | 0.34 | 0.31 | 0.30 | +0.02 | +7.15% | 0.02 | 15 | 3,411 | 0.41 | -0.14 | 0.06 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 18.00 | 0.48 | 0.51 | 0.50 | 0.52 | +0.04 | +8.34% | 0.03 | 3,819 | 40,970 | 0.40 | -0.21 | 0.08 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 19.00 | 0.79 | 0.82 | 0.81 | 0.79 | 0.00 | 0.00% | 0.04 | 377 | 11,929 | 0.40 | -0.29 | 0.10 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 20.00 | 1.19 | 1.26 | 1.23 | 1.23 | +0.04 | +3.37% | 0.06 | 1,330 | 24,089 | 0.40 | -0.40 | 0.11 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 21.00 | 1.75 | 1.86 | 1.81 | 1.87 | +0.18 | +10.66% | 0.09 | 420 | 13,234 | 0.41 | -0.51 | 0.11 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 22.00 | 2.41 | 2.54 | 2.48 | 2.54 | +0.17 | +7.18% | 0.11 | 286 | 6,471 | 0.42 | -0.61 | 0.10 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 23.00 | 3.15 | 3.25 | 3.20 | 3.16 | +0.11 | +3.61% | 0.14 | 80 | 10,864 | 0.42 | -0.68 | 0.09 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 24.00 | 3.95 | 4.05 | 4.00 | 4.02 | +0.10 | +2.56% | 0.17 | 1 | 3,390 | 0.42 | -0.74 | 0.08 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 25.00 | 4.85 | 4.95 | 4.90 | 4.95 | +0.17 | +3.56% | 0.20 | 7 | 2,582 | 0.44 | -0.79 | 0.07 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 26.00 | 5.75 | 5.85 | 5.80 | 5.80 | +0.10 | +1.76% | 0.22 | 3 | 3,223 | 0.45 | -0.83 | 0.06 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 27.00 | 6.65 | 6.85 | 6.75 | 6.64 | +0.14 | +2.16% | 0.25 | 100 | 307 | 0.53 | -0.86 | 0.05 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 28.00 | 7.10 | 8.30 | 7.70 | 7.75 | +0.35 | +4.73% | 0.28 | 20 | 769 | 0.60 | -0.89 | 0.04 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 29.00 | 7.95 | 8.80 | 8.38 | 8.60 | 0.00 | 0.00% | 0.29 | 0 | 78 | 0.71 | -0.91 | 0.03 | -0.01 | 7/29/2025 | 7/30/2025 4:00:07 PM EST |
| 30.00 | 8.95 | 9.75 | 9.35 | 9.85 | +0.73 | +8.01% | 0.31 | 17 | 296 | 0.69 | -0.93 | 0.03 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 31.00 | 10.60 | 10.90 | 10.75 | 10.55 | +0.05 | +0.48% | 0.35 | 1 | 269 | 0.64 | -0.94 | 0.02 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 32.00 | 10.90 | 12.25 | 11.58 | 11.35 | 0.00 | 0.00% | 0.36 | 0 | 351 | 0.67 | -0.95 | 0.02 | 0.00 | 7/25/2025 | 7/30/2025 4:00:07 PM EST |
| 33.00 | 12.00 | 14.05 | 13.03 | 11.69 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.27 | -0.96 | 0.02 | 0.00 | 5/19/2025 | 7/30/2025 4:00:07 PM EST |
| 34.00 | 11.70 | 15.70 | 13.70 | 14.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.47 | -0.96 | 0.01 | 0.00 | 5/6/2025 | 7/30/2025 4:00:07 PM EST |
| 35.00 | 13.90 | 14.80 | 14.35 | 11.59 | 0.00 | 0.00% | 0.41 | 0 | 39 | 1.06 | -0.98 | 0.01 | 0.00 | 7/23/2025 | 7/30/2025 4:00:07 PM EST |
| 36.00 | 14.15 | 17.60 | 15.88 | 16.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.56 | -0.98 | 0.01 | 0.00 | 4/9/2025 | 7/30/2025 4:00:07 PM EST |