Options Chain for INTEL CORP COM (INTC) - $37.35 as of 10/3/2025 4:11:52 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 | 24.85 | 29.00 | 26.93 | 22.90 | 0.00 | 0.00% | 2.69 | 0 | 8 | 3.74 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 12.00 | 22.85 | 26.30 | 24.58 | 23.85 | 0.00 | 0.00% | 2.05 | 0 | 88 | 2.79 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 13.00 | 21.85 | 26.05 | 23.95 | 22.53 | 0.00 | 0.00% | 1.84 | 0 | 95 | 3.05 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 14.00 | 20.90 | 25.05 | 22.98 | 16.15 | 0.00 | 0.00% | 1.64 | 0 | 200 | 2.86 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:59 PM EST |
| 15.00 | 19.90 | 24.05 | 21.98 | 22.27 | 0.00 | 0.00% | 1.47 | 0 | 232 | 2.68 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 16.00 | 18.90 | 23.05 | 20.98 | 18.73 | 0.00 | 0.00% | 1.31 | 0 | 296 | 2.55 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 17.00 | 17.90 | 22.10 | 20.00 | 17.50 | 0.00 | 0.00% | 1.18 | 0 | 366 | 2.39 | 0.99 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 18.00 | 18.10 | 21.10 | 19.60 | 17.81 | +0.01 | +0.06% | 1.09 | 1 | 1,084 | 2.16 | 0.99 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 19.00 | 17.10 | 20.00 | 18.55 | 18.76 | +0.42 | +2.29% | 0.98 | 15 | 1,478 | 2.13 | 0.99 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 16.45 | 17.60 | 17.03 | 16.65 | -0.90 | -5.13% | 0.85 | 20 | 9,086 | 1.24 | 0.98 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 21.00 | 15.90 | 16.10 | 16.00 | 16.60 | -0.17 | -1.02% | 0.76 | 164 | 7,229 | 0.70 | 0.98 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 22.00 | 15.00 | 15.10 | 15.05 | 15.13 | -0.32 | -2.08% | 0.68 | 14 | 5,268 | 1.28 | 0.97 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 23.00 | 14.05 | 14.15 | 14.10 | 14.00 | -0.70 | -4.77% | 0.61 | 19 | 7,578 | 0.87 | 0.96 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 24.00 | 13.05 | 13.20 | 13.13 | 12.90 | -0.75 | -5.50% | 0.55 | 104 | 4,852 | 0.77 | 0.95 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 12.10 | 12.30 | 12.20 | 12.20 | -0.50 | -3.94% | 0.49 | 46 | 18,458 | 0.68 | 0.94 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 26.00 | 11.15 | 11.30 | 11.23 | 11.25 | -0.53 | -4.50% | 0.43 | 79 | 7,400 | 0.67 | 0.93 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 27.00 | 10.25 | 10.40 | 10.33 | 10.35 | -0.45 | -4.17% | 0.38 | 27 | 8,273 | 0.65 | 0.92 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 28.00 | 9.35 | 9.50 | 9.43 | 9.45 | -0.50 | -5.03% | 0.34 | 79 | 18,071 | 0.65 | 0.90 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 29.00 | 8.50 | 8.65 | 8.58 | 8.56 | -0.62 | -6.76% | 0.30 | 141 | 24,894 | 0.63 | 0.88 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 7.70 | 7.80 | 7.75 | 7.74 | -0.41 | -5.04% | 0.26 | 353 | 20,170 | 0.62 | 0.85 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 31.00 | 6.90 | 7.05 | 6.98 | 7.01 | -0.39 | -5.27% | 0.23 | 265 | 9,365 | 0.62 | 0.82 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 32.00 | 6.15 | 6.30 | 6.23 | 6.30 | -0.35 | -5.27% | 0.19 | 328 | 8,103 | 0.62 | 0.78 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 33.00 | 5.50 | 5.60 | 5.55 | 5.63 | -0.39 | -6.48% | 0.17 | 565 | 22,941 | 0.62 | 0.74 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 34.00 | 4.90 | 5.00 | 4.95 | 4.95 | -0.47 | -8.68% | 0.15 | 548 | 32,994 | 0.62 | 0.69 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 4.35 | 4.40 | 4.38 | 4.36 | -0.47 | -9.74% | 0.13 | 1,445 | 40,750 | 0.62 | 0.64 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 36.00 | 3.85 | 3.95 | 3.90 | 3.87 | -0.43 | -10.00% | 0.11 | 637 | 4,459 | 0.63 | 0.59 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 37.00 | 3.40 | 3.50 | 3.45 | 3.49 | -0.38 | -9.82% | 0.09 | 1,006 | 3,702 | 0.63 | 0.55 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 38.00 | 3.00 | 3.10 | 3.05 | 3.05 | -0.44 | -12.61% | 0.08 | 2,024 | 5,861 | 0.64 | 0.50 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 39.00 | 2.64 | 2.76 | 2.70 | 2.77 | -0.33 | -10.65% | 0.07 | 1,458 | 12,393 | 0.65 | 0.46 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 40.00 | 2.35 | 2.39 | 2.37 | 2.36 | -0.43 | -15.42% | 0.06 | 5,031 | 38,434 | 0.65 | 0.42 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 41.00 | 2.08 | 2.12 | 2.10 | 2.15 | -0.36 | -14.35% | 0.05 | 1,104 | 1,152 | 0.66 | 0.39 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 42.00 | 1.69 | 1.88 | 1.79 | 1.89 | -0.35 | -15.63% | 0.04 | 957 | 1,933 | 0.65 | 0.35 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 43.00 | 1.62 | 1.67 | 1.65 | 1.67 | -0.36 | -17.74% | 0.04 | 1,988 | 2,714 | 0.68 | 0.32 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 44.00 | 1.44 | 1.49 | 1.47 | 1.50 | -0.34 | -18.48% | 0.03 | 1,188 | 3,036 | 0.68 | 0.29 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 45.00 | 1.28 | 1.33 | 1.31 | 1.32 | -0.31 | -19.02% | 0.03 | 6,182 | 35,647 | 0.69 | 0.26 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 46.00 | 1.15 | 1.19 | 1.17 | 1.23 | -0.31 | -20.13% | 0.03 | 110 | 3,407 | 0.70 | 0.24 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 47.00 | 1.03 | 1.07 | 1.05 | 1.12 | -0.23 | -17.04% | 0.02 | 131 | 499 | 0.71 | 0.21 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 48.00 | 0.93 | 0.97 | 0.95 | 0.97 | -0.25 | -20.50% | 0.02 | 2,011 | 5,778 | 0.72 | 0.19 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 49.00 | 0.84 | 0.88 | 0.86 | 0.92 | -0.20 | -17.86% | 0.02 | 47 | 218 | 0.73 | 0.18 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 50.00 | 0.76 | 0.80 | 0.78 | 0.77 | -0.24 | -23.77% | 0.02 | 795 | 4,035 | 0.74 | 0.16 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 55.00 | 0.48 | 0.53 | 0.51 | 0.49 | % | 0.01 | 57 | 0 | 0.78 | 0.10 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 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 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,823 | 1.69 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 1.16 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,171 | 1.22 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 14 | 6,235 | 1.18 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 23 | 5,876 | 1.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 16.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,330 | 1.04 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 17.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 18 | 12,060 | 1.00 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 18.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 15 | 15,365 | 0.97 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 32 | 10,878 | 0.91 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 0.07 | 0.11 | 0.09 | 0.07 | -0.05 | -41.67% | 0.00 | 83 | 14,044 | 0.89 | -0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 21.00 | 0.09 | 0.17 | 0.13 | 0.13 | +0.02 | +18.19% | 0.01 | 18 | 8,833 | 0.86 | -0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 22.00 | 0.10 | 0.17 | 0.14 | 0.10 | -0.02 | -16.67% | 0.01 | 29 | 6,505 | 0.81 | -0.03 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 23.00 | 0.10 | 0.16 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 64 | 7,480 | 0.74 | -0.04 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 24.00 | 0.11 | 0.20 | 0.16 | 0.17 | +0.01 | +6.25% | 0.01 | 47 | 19,928 | 0.71 | -0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 0.21 | 0.23 | 0.22 | 0.22 | +0.02 | +10.00% | 0.01 | 12,643 | 63,200 | 0.70 | -0.06 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 26.00 | 0.25 | 0.28 | 0.27 | 0.25 | +0.01 | +4.17% | 0.01 | 149 | 7,490 | 0.68 | -0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 27.00 | 0.29 | 0.36 | 0.33 | 0.35 | +0.03 | +9.38% | 0.01 | 179 | 5,156 | 0.66 | -0.08 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 28.00 | 0.43 | 0.47 | 0.45 | 0.46 | +0.05 | +12.20% | 0.02 | 186 | 6,073 | 0.65 | -0.10 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 29.00 | 0.56 | 0.72 | 0.64 | 0.52 | -0.02 | -3.71% | 0.02 | 210 | 5,376 | 0.64 | -0.12 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 0.73 | 0.86 | 0.80 | 0.77 | +0.07 | +10.00% | 0.03 | 2,098 | 33,617 | 0.63 | -0.15 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 31.00 | 0.92 | 1.02 | 0.97 | 0.95 | +0.04 | +4.40% | 0.03 | 208 | 4,888 | 0.63 | -0.18 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 32.00 | 1.17 | 1.26 | 1.22 | 1.25 | +0.07 | +5.94% | 0.04 | 811 | 5,732 | 0.62 | -0.22 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 33.00 | 1.53 | 1.58 | 1.56 | 1.55 | +0.05 | +3.34% | 0.05 | 426 | 1,927 | 0.62 | -0.26 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 34.00 | 1.93 | 1.98 | 1.96 | 1.90 | +0.01 | +0.53% | 0.06 | 753 | 4,489 | 0.63 | -0.31 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 2.35 | 2.41 | 2.38 | 2.37 | +0.06 | +2.60% | 0.07 | 564 | 3,717 | 0.63 | -0.36 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 36.00 | 2.84 | 2.90 | 2.87 | 2.82 | 0.00 | 0.00% | 0.08 | 453 | 1,906 | 0.63 | -0.41 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 37.00 | 3.35 | 3.45 | 3.40 | 3.35 | 0.00 | 0.00% | 0.09 | 1,673 | 5,592 | 0.63 | -0.45 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 38.00 | 3.95 | 4.05 | 4.00 | 4.07 | +0.17 | +4.36% | 0.11 | 887 | 570 | 0.64 | -0.50 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 39.00 | 4.60 | 4.70 | 4.65 | 4.49 | -0.03 | -0.67% | 0.12 | 24 | 92 | 0.65 | -0.54 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 40.00 | 5.30 | 5.40 | 5.35 | 5.30 | +0.05 | +0.96% | 0.13 | 440 | 536 | 0.65 | -0.58 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 41.00 | 6.00 | 6.10 | 6.05 | 5.60 | -0.45 | -7.44% | 0.15 | 1 | 62 | 0.66 | -0.61 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 42.00 | 6.80 | 6.90 | 6.85 | 6.75 | -0.10 | -1.46% | 0.16 | 221 | 85 | 0.67 | -0.65 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 43.00 | 7.55 | 7.75 | 7.65 | 7.53 | 0.00 | 0.00% | 0.18 | 0 | 93 | 0.68 | -0.68 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 44.00 | 8.40 | 8.50 | 8.45 | 8.15 | % | 0.19 | 1 | 0 | 0.69 | -0.71 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 45.00 | 9.25 | 9.35 | 9.30 | 8.75 | -0.33 | -3.64% | 0.21 | 40 | 25 | 0.70 | -0.74 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 46.00 | 10.10 | 10.20 | 10.15 | 9.60 | -0.81 | -7.79% | 0.22 | 9 | 6 | 0.70 | -0.76 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 47.00 | 11.00 | 11.10 | 11.05 | 10.52 | -3.52 | -25.08% | 0.24 | 2 | 7 | 0.72 | -0.79 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 48.00 | 11.60 | 13.00 | 12.30 | 12.75 | 0.00 | 0.00% | 0.26 | 0 | 110 | 0.82 | -0.81 | 0.03 | -0.03 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 49.00 | 11.85 | 14.40 | 13.13 | % | 0.27 | 0 | 0 | 1.13 | -0.82 | 0.03 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 50.00 | 13.70 | 13.80 | 13.75 | 13.50 | % | 0.28 | 6 | 0 | 0.98 | -0.84 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 55.00 | 16.40 | 19.95 | 18.18 | % | 0.33 | 0 | 0 | 1.23 | -0.90 | 0.02 | -0.02 | 10/3/2025 3:59:59 PM EST |