Options Chain for INTEL CORP COM (INTC) - $24.85 as of 9/16/2025 7:34:41 AM 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 | 14.35 | 15.70 | 15.03 | 14.55 | 0.00 | 0.00% | 1.50 | 0 | 119 | 3.89 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 3:59:52 PM EST |
| 11.00 | 12.00 | 15.85 | 13.93 | 10.28 | 0.00 | 0.00% | 1.27 | 0 | 5 | 3.58 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/15/2025 3:59:52 PM EST |
| 12.00 | 12.15 | 13.00 | 12.58 | 12.44 | -0.46 | -3.57% | 1.05 | 6 | 257 | 1.57 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 13.00 | 11.40 | 11.90 | 11.65 | 12.35 | +0.75 | +6.47% | 0.90 | 44 | 143 | 2.23 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 14.00 | 10.80 | 11.60 | 11.20 | 10.90 | +0.40 | +3.81% | 0.80 | 1 | 212 | 1.88 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 15.00 | 9.85 | 9.95 | 9.90 | 9.85 | 0.00 | 0.00% | 0.66 | 54 | 472 | 0.96 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 16.00 | 8.85 | 9.05 | 8.95 | 8.93 | +0.39 | +4.57% | 0.56 | 12 | 538 | 0.85 | 0.99 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 17.00 | 7.85 | 7.95 | 7.90 | 7.92 | +0.27 | +3.53% | 0.46 | 22 | 341 | 1.34 | 0.99 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 18.00 | 6.85 | 6.95 | 6.90 | 7.04 | +0.14 | +2.03% | 0.38 | 36 | 1,500 | 0.60 | 0.97 | 0.01 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 19.00 | 5.20 | 6.50 | 5.85 | 6.40 | +1.00 | +18.52% | 0.31 | 14 | 1,309 | 0.48 | 0.95 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 20.00 | 4.90 | 5.00 | 4.95 | 5.02 | +0.66 | +15.14% | 0.25 | 193 | 7,426 | 0.50 | 0.92 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 21.00 | 3.95 | 4.05 | 4.00 | 4.01 | +0.56 | +16.24% | 0.19 | 95 | 8,073 | 0.45 | 0.87 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 22.00 | 3.10 | 3.20 | 3.15 | 3.15 | +0.54 | +20.69% | 0.14 | 223 | 10,030 | 0.43 | 0.81 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 23.00 | 2.33 | 2.39 | 2.36 | 2.35 | +0.42 | +21.77% | 0.10 | 1,766 | 13,601 | 0.43 | 0.73 | 0.09 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 24.00 | 1.71 | 1.75 | 1.73 | 1.71 | +0.41 | +31.54% | 0.07 | 4,335 | 18,639 | 0.43 | 0.63 | 0.11 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 25.00 | 1.23 | 1.28 | 1.26 | 1.26 | +0.34 | +36.96% | 0.05 | 24,095 | 34,420 | 0.45 | 0.51 | 0.12 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 26.00 | 0.90 | 0.92 | 0.91 | 0.90 | +0.24 | +36.37% | 0.04 | 5,478 | 19,978 | 0.47 | 0.40 | 0.11 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 27.00 | 0.66 | 0.69 | 0.68 | 0.68 | +0.20 | +41.67% | 0.03 | 3,252 | 17,924 | 0.49 | 0.31 | 0.10 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 28.00 | 0.50 | 0.51 | 0.51 | 0.50 | +0.13 | +35.14% | 0.02 | 2,905 | 22,196 | 0.52 | 0.24 | 0.08 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 29.00 | 0.37 | 0.40 | 0.39 | 0.38 | +0.10 | +35.72% | 0.01 | 2,576 | 7,735 | 0.54 | 0.19 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 30.00 | 0.29 | 0.31 | 0.30 | 0.30 | +0.07 | +30.44% | 0.01 | 5,152 | 48,322 | 0.57 | 0.15 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 31.00 | 0.24 | 0.25 | 0.25 | 0.24 | +0.08 | +50.00% | 0.01 | 336 | 15,016 | 0.60 | 0.13 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 32.00 | 0.19 | 0.21 | 0.20 | 0.19 | +0.06 | +46.16% | 0.01 | 201 | 3,477 | 0.62 | 0.10 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 33.00 | 0.15 | 0.18 | 0.17 | 0.17 | +0.07 | +70.00% | 0.01 | 30 | 6,002 | 0.64 | 0.08 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 34.00 | 0.12 | 0.16 | 0.14 | 0.15 | +0.08 | +114.29% | 0.00 | 10 | 1,921 | 0.67 | 0.07 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 35.00 | 0.11 | 0.12 | 0.12 | 0.11 | +0.05 | +83.34% | 0.00 | 647 | 4,984 | 0.69 | 0.06 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 36.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.06 | +150.00% | 0.00 | 904 | 8,360 | 0.71 | 0.05 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 37.00 | 0.05 | 0.09 | 0.07 | 0.09 | -0.02 | -18.19% | 0.00 | 151 | 254 | 0.71 | 0.04 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 38.00 | 0.03 | 0.09 | 0.06 | 0.08 | +0.04 | +100.00% | 0.00 | 267 | 5,435 | 0.72 | 0.04 | 0.01 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 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 | 0 | 631 | 1.32 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/15/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,442 | 1.36 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 766 | 1.22 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 886 | 1.10 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,079 | 1.15 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 3:59:52 PM EST |
| 15.00 | 0.01 | 0.06 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 16 | 9,128 | 0.81 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 16.00 | 0.02 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 23 | 4,212 | 0.73 | -0.01 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 17.00 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 57 | 5,614 | 0.70 | -0.01 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 18.00 | 0.04 | 0.05 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 95 | 22,106 | 0.59 | -0.03 | 0.01 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 19.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 162 | 16,347 | 0.55 | -0.05 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 20.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 1,887 | 30,218 | 0.48 | -0.08 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 21.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.03 | -17.65% | 0.01 | 224 | 13,964 | 0.45 | -0.13 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 22.00 | 0.25 | 0.27 | 0.26 | 0.27 | -0.08 | -22.86% | 0.01 | 2,532 | 22,243 | 0.43 | -0.19 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 23.00 | 0.47 | 0.49 | 0.48 | 0.48 | -0.18 | -27.28% | 0.02 | 1,970 | 21,985 | 0.42 | -0.27 | 0.09 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 24.00 | 0.83 | 0.86 | 0.85 | 0.85 | -0.27 | -24.11% | 0.04 | 2,573 | 15,095 | 0.43 | -0.37 | 0.11 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 25.00 | 1.35 | 1.39 | 1.37 | 1.39 | -0.34 | -19.66% | 0.05 | 1,455 | 5,751 | 0.45 | -0.49 | 0.12 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 26.00 | 2.01 | 2.05 | 2.03 | 1.97 | -0.42 | -17.58% | 0.08 | 401 | 4,662 | 0.47 | -0.60 | 0.11 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 27.00 | 2.72 | 3.15 | 2.94 | 2.76 | -0.38 | -12.11% | 0.11 | 116 | 1,077 | 0.53 | -0.69 | 0.10 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 28.00 | 3.60 | 3.65 | 3.63 | 3.55 | -0.01 | -0.29% | 0.13 | 130 | 1,293 | 0.52 | -0.76 | 0.08 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 29.00 | 4.10 | 4.55 | 4.33 | 4.11 | -0.52 | -11.24% | 0.15 | 6 | 322 | 0.54 | -0.81 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 30.00 | 5.40 | 5.50 | 5.45 | 5.40 | -0.55 | -9.25% | 0.18 | 83 | 418 | 0.64 | -0.85 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 31.00 | 6.35 | 6.45 | 6.40 | 7.00 | 0.00 | 0.00% | 0.21 | 0 | 133 | 0.86 | -0.87 | 0.05 | -0.01 | 9/2/2025 | 9/15/2025 3:59:52 PM EST |
| 32.00 | 6.65 | 7.40 | 7.03 | 7.80 | 0.00 | 0.00% | 0.22 | 0 | 250 | 1.13 | -0.90 | 0.04 | -0.01 | 9/12/2025 | 9/15/2025 3:59:52 PM EST |
| 33.00 | 8.10 | 8.45 | 8.28 | 7.75 | -1.07 | -12.14% | 0.25 | 46 | 212 | 1.34 | -0.92 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 34.00 | 7.95 | 11.15 | 9.55 | 14.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.60 | -0.93 | 0.03 | -0.01 | 5/6/2025 | 9/15/2025 3:59:52 PM EST |
| 35.00 | 9.80 | 11.50 | 10.65 | 10.34 | 0.00 | 0.00% | 0.30 | 0 | 82 | 1.69 | -0.94 | 0.02 | -0.01 | 9/9/2025 | 9/15/2025 3:59:52 PM EST |
| 36.00 | 10.90 | 12.60 | 11.75 | 11.09 | -0.88 | -7.36% | 0.33 | 4 | 6 | 1.50 | -0.95 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 37.00 | 10.25 | 14.20 | 12.23 | 13.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.80 | -0.96 | 0.02 | -0.01 | 8/20/2025 | 9/15/2025 3:59:52 PM EST |
| 38.00 | 11.25 | 15.15 | 13.20 | 14.25 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.84 | -0.96 | 0.01 | -0.01 | 8/18/2025 | 9/15/2025 3:59:52 PM EST |