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 | 12.90 | 17.00 | 14.95 | 15.40 | 0.00 | 0.00% | 1.49 | 0 | 10 | 2.34 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 12.00 | 12.05 | 14.90 | 13.48 | 11.90 | 0.00 | 0.00% | 1.12 | 0 | 89 | 1.86 | 0.99 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 13.00 | 11.05 | 12.65 | 11.85 | 11.74 | +1.09 | +10.24% | 0.91 | 1 | 99 | 0.97 | 0.99 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 14.00 | 10.60 | 11.40 | 11.00 | 6.16 | 0.00 | 0.00% | 0.79 | 0 | 176 | 1.51 | 0.98 | 0.01 | 0.00 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 9.30 | 10.80 | 10.05 | 9.80 | +1.40 | +16.67% | 0.67 | 6 | 240 | 1.14 | 0.96 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 8.95 | 9.20 | 9.08 | 9.50 | +1.70 | +21.80% | 0.57 | 12 | 313 | 0.72 | 0.95 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 7.20 | 9.40 | 8.30 | 7.15 | 0.00 | 0.00% | 0.49 | 0 | 373 | 1.18 | 0.93 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 6.80 | 7.65 | 7.23 | 7.11 | +0.90 | +14.50% | 0.40 | 6 | 1,215 | 1.02 | 0.90 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 6.45 | 6.55 | 6.50 | 6.50 | +1.35 | +26.22% | 0.34 | 71 | 1,542 | 0.67 | 0.87 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 5.65 | 5.75 | 5.70 | 5.60 | +1.00 | +21.74% | 0.29 | 235 | 9,879 | 0.52 | 0.84 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 4.90 | 5.00 | 4.95 | 4.90 | +0.94 | +23.74% | 0.24 | 223 | 7,472 | 0.53 | 0.79 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 4.25 | 4.30 | 4.28 | 4.28 | +0.90 | +26.63% | 0.19 | 309 | 6,188 | 0.53 | 0.74 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 3.65 | 3.70 | 3.68 | 3.65 | +0.86 | +30.83% | 0.16 | 1,362 | 8,471 | 0.53 | 0.68 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 3.10 | 3.20 | 3.15 | 3.19 | +0.78 | +32.37% | 0.13 | 1,110 | 4,755 | 0.53 | 0.62 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 2.66 | 2.69 | 2.68 | 2.68 | +0.69 | +34.68% | 0.11 | 2,621 | 17,832 | 0.53 | 0.56 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 2.25 | 2.38 | 2.32 | 2.27 | +0.59 | +35.12% | 0.09 | 656 | 6,223 | 0.55 | 0.50 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 1.91 | 1.95 | 1.93 | 1.91 | +0.51 | +36.43% | 0.07 | 817 | 5,191 | 0.54 | 0.45 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 1.62 | 1.66 | 1.64 | 1.66 | +0.48 | +40.68% | 0.06 | 650 | 11,186 | 0.55 | 0.40 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 1.38 | 1.41 | 1.40 | 1.41 | +0.42 | +42.43% | 0.05 | 3,770 | 18,377 | 0.55 | 0.35 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 1.18 | 1.20 | 1.19 | 1.20 | +0.36 | +42.86% | 0.04 | 8,182 | 16,413 | 0.56 | 0.31 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 1.01 | 1.04 | 1.03 | 1.02 | +0.35 | +52.24% | 0.03 | 2,280 | 1,660 | 0.57 | 0.27 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 32.00 | 0.82 | 0.91 | 0.87 | 0.93 | +0.36 | +63.16% | 0.03 | 184 | 955 | 0.56 | 0.24 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 0.76 | 0.78 | 0.77 | 0.75 | +0.26 | +53.07% | 0.02 | 209 | 872 | 0.58 | 0.21 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 34.00 | 0.66 | 0.75 | 0.71 | 0.68 | +0.25 | +58.14% | 0.02 | 28 | 823 | 0.60 | 0.19 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 0.58 | 0.62 | 0.60 | 0.57 | +0.21 | +58.34% | 0.02 | 348 | 3,285 | 0.60 | 0.17 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 36.00 | 0.51 | 0.54 | 0.53 | 0.57 | +0.23 | +67.65% | 0.01 | 49 | 231 | 0.60 | 0.15 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 37.00 | 0.45 | 0.48 | 0.47 | 0.50 | +0.24 | +92.31% | 0.01 | 161 | 171 | 0.62 | 0.13 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 38.00 | 0.38 | 0.55 | 0.47 | 0.41 | +0.17 | +70.84% | 0.01 | 166 | 271 | 0.65 | 0.13 | 0.03 | -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 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,811 | 0.99 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.02 | +50.00% | 0.01 | 5 | 1,130 | 0.89 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 1.31 | 0.66 | 0.05 | 0.00 | 0.00% | 0.05 | 3 | 692 | 1.49 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 14.00 | 0.05 | 0.30 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 20 | 3,155 | 0.72 | -0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 0.06 | 0.14 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 1 | 7,238 | 0.58 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 0.14 | 0.32 | 0.23 | 0.15 | -0.05 | -25.00% | 0.01 | 171 | 5,608 | 0.64 | -0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.08 | -26.67% | 0.01 | 132 | 14,163 | 0.58 | -0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 0.31 | 0.34 | 0.33 | 0.31 | -0.11 | -26.19% | 0.02 | 143 | 15,017 | 0.55 | -0.10 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 0.45 | 0.48 | 0.47 | 0.44 | -0.20 | -31.25% | 0.02 | 170 | 6,995 | 0.54 | -0.13 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 0.64 | 0.67 | 0.66 | 0.67 | -0.16 | -19.28% | 0.03 | 640 | 19,407 | 0.53 | -0.16 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 0.89 | 0.92 | 0.91 | 0.90 | -0.30 | -25.00% | 0.04 | 1,664 | 6,098 | 0.53 | -0.21 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 1.20 | 1.24 | 1.22 | 1.21 | -0.33 | -21.43% | 0.06 | 621 | 6,856 | 0.53 | -0.26 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 1.59 | 1.62 | 1.61 | 1.61 | -0.39 | -19.50% | 0.07 | 570 | 4,803 | 0.53 | -0.32 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 2.04 | 2.08 | 2.06 | 2.10 | -0.50 | -19.24% | 0.09 | 395 | 4,648 | 0.53 | -0.38 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 2.58 | 2.67 | 2.63 | 2.59 | -0.66 | -20.31% | 0.11 | 540 | 3,235 | 0.53 | -0.44 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 3.15 | 3.20 | 3.18 | 3.20 | -0.65 | -16.89% | 0.12 | 144 | 1,780 | 0.53 | -0.50 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 3.80 | 3.90 | 3.85 | 3.82 | -0.73 | -16.05% | 0.14 | 98 | 527 | 0.54 | -0.55 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 4.50 | 4.60 | 4.55 | 4.60 | -1.00 | -17.86% | 0.16 | 16 | 225 | 0.54 | -0.60 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 5.25 | 5.35 | 5.30 | 5.05 | -1.05 | -17.22% | 0.18 | 5 | 260 | 0.55 | -0.65 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 6.05 | 6.15 | 6.10 | 6.15 | -0.85 | -12.15% | 0.20 | 18 | 452 | 0.55 | -0.69 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 6.90 | 7.00 | 6.95 | 6.75 | +0.05 | +0.75% | 0.22 | 4 | 72 | 0.56 | -0.73 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 32.00 | 7.40 | 8.00 | 7.70 | 7.90 | 0.00 | 0.00% | 0.24 | 0 | 51 | 0.53 | -0.76 | 0.04 | -0.01 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 7.45 | 10.70 | 9.08 | 9.70 | 0.00 | 0.00% | 0.28 | 0 | 20 | 0.89 | -0.79 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 34.00 | 9.10 | 9.65 | 9.38 | 9.25 | -1.55 | -14.36% | 0.28 | 39 | 24 | 0.48 | -0.81 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 9.75 | 10.60 | 10.18 | 10.50 | -1.00 | -8.70% | 0.29 | 69 | 89 | 0.41 | -0.83 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 36.00 | 9.80 | 13.35 | 11.58 | 10.80 | 0.00 | 0.00% | 0.32 | 0 | 22 | 1.12 | -0.85 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 37.00 | 10.40 | 14.50 | 12.45 | 11.65 | 0.00 | 0.00% | 0.34 | 0 | 22 | 1.18 | -0.87 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 38.00 | 11.40 | 15.40 | 13.40 | 12.75 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.20 | -0.87 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |