Options Chain for INTEL CORP COM (INTC) - $33.62 as of 11/21/2025 3:53:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 7.90 | 11.40 | 9.65 | 9.05 | 0.00 | 0.00% | 0.39 | 0 | 22 | 1.89 | 0.99 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 26.00 | 6.85 | 10.40 | 8.63 | 7.85 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.65 | 0.99 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 27.00 | 5.90 | 9.45 | 7.68 | 6.35 | -1.27 | -16.67% | 0.28 | 2 | 1 | 1.62 | 0.97 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 28.00 | 4.95 | 8.55 | 6.75 | 5.89 | -1.60 | -21.37% | 0.24 | 8 | 12 | 1.52 | 0.95 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 29.00 | 4.00 | 7.65 | 5.83 | 5.93 | +0.31 | +5.52% | 0.20 | 51 | 39 | 1.42 | 0.92 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 30.00 | 3.40 | 6.40 | 4.90 | 5.17 | -1.06 | -17.02% | 0.16 | 10 | 42 | 0.69 | 0.88 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 31.00 | 3.70 | 5.30 | 4.50 | 4.18 | -0.02 | -0.48% | 0.15 | 6 | 81 | 0.78 | 0.82 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 32.00 | 3.20 | 3.75 | 3.48 | 3.17 | -1.66 | -34.37% | 0.11 | 67 | 8 | 0.59 | 0.75 | 0.07 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 33.00 | 2.50 | 3.00 | 2.75 | 2.87 | +0.62 | +27.56% | 0.08 | 795 | 18 | 0.57 | 0.67 | 0.08 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 34.00 | 1.90 | 2.15 | 2.03 | 2.05 | +0.39 | +23.50% | 0.06 | 202 | 122 | 0.52 | 0.58 | 0.09 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 35.00 | 1.49 | 1.62 | 1.56 | 1.76 | +0.48 | +37.50% | 0.04 | 278 | 869 | 0.53 | 0.49 | 0.09 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 36.00 | 1.11 | 1.23 | 1.17 | 1.29 | +0.30 | +30.31% | 0.03 | 430 | 420 | 0.53 | 0.40 | 0.09 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 37.00 | 0.83 | 0.90 | 0.87 | 0.83 | +0.09 | +12.17% | 0.02 | 176 | 839 | 0.53 | 0.32 | 0.08 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 38.00 | 0.59 | 0.66 | 0.63 | 0.70 | +0.13 | +22.81% | 0.02 | 224 | 668 | 0.53 | 0.25 | 0.07 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 39.00 | 0.41 | 0.54 | 0.48 | 0.50 | +0.01 | +2.05% | 0.01 | 132 | 793 | 0.54 | 0.19 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 40.00 | 0.32 | 0.38 | 0.35 | 0.32 | -0.10 | -23.81% | 0.01 | 484 | 1,123 | 0.55 | 0.14 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 41.00 | 0.23 | 0.28 | 0.26 | 0.26 | -0.06 | -18.75% | 0.01 | 66 | 338 | 0.56 | 0.11 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 42.00 | 0.12 | 0.23 | 0.18 | 0.25 | -0.03 | -10.72% | 0.00 | 81 | 475 | 0.55 | 0.08 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 43.00 | 0.13 | 0.18 | 0.16 | 0.19 | -0.05 | -20.84% | 0.00 | 7 | 596 | 0.60 | 0.05 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 44.00 | 0.08 | 0.34 | 0.21 | 0.22 | +0.02 | +10.00% | 0.00 | 207 | 1,796 | 0.67 | 0.04 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 45.00 | 0.01 | 0.17 | 0.09 | 0.13 | -0.05 | -27.78% | 0.00 | 9,903 | 9,973 | 0.58 | 0.03 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 46.00 | 0.06 | 0.15 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.67 | 0.02 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 47.00 | 0.01 | 0.24 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.63 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.79 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 50.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 174 | 822 | 0.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 51.00 | 0.00 | 0.87 | 0.44 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.41 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 52.00 | 0.00 | 1.47 | 0.74 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.63 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 835 | 1.13 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 60.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 130 | 24 | 1.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.02 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 5 | 192 | 0.71 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 1.28 | -0.01 | 0.01 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 27.00 | 0.02 | 0.18 | 0.10 | 0.18 | % | 0.00 | 20 | 0 | 0.60 | -0.03 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 28.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.06 | -30.00% | 0.01 | 22 | 21 | 0.63 | -0.05 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 29.00 | 0.20 | 0.30 | 0.25 | 0.19 | -0.18 | -48.65% | 0.01 | 116 | 421 | 0.60 | -0.08 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.22 | -40.75% | 0.01 | 86 | 360 | 0.58 | -0.12 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 31.00 | 0.45 | 0.55 | 0.50 | 0.51 | -0.19 | -27.15% | 0.02 | 310 | 475 | 0.55 | -0.18 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 32.00 | 0.66 | 0.78 | 0.72 | 0.67 | -0.38 | -36.19% | 0.02 | 515 | 2,716 | 0.54 | -0.25 | 0.07 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 33.00 | 0.97 | 1.09 | 1.03 | 1.00 | -0.47 | -31.98% | 0.03 | 188 | 625 | 0.53 | -0.33 | 0.08 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 34.00 | 1.36 | 1.51 | 1.44 | 1.31 | -0.67 | -33.84% | 0.04 | 203 | 668 | 0.52 | -0.42 | 0.09 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 35.00 | 1.94 | 2.06 | 2.00 | 1.95 | -0.67 | -25.58% | 0.06 | 246 | 701 | 0.54 | -0.51 | 0.09 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 36.00 | 2.54 | 2.67 | 2.61 | 2.36 | -0.58 | -19.73% | 0.07 | 110 | 653 | 0.54 | -0.60 | 0.09 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 37.00 | 3.15 | 3.55 | 3.35 | 3.30 | -0.25 | -7.05% | 0.09 | 211 | 275 | 0.55 | -0.68 | 0.08 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 38.00 | 4.00 | 4.15 | 4.08 | 3.99 | -0.52 | -11.53% | 0.11 | 49 | 280 | 0.55 | -0.75 | 0.07 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 39.00 | 4.45 | 5.25 | 4.85 | 5.90 | +0.60 | +11.33% | 0.12 | 200 | 321 | 0.70 | -0.81 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 40.00 | 5.15 | 6.00 | 5.58 | 7.00 | +1.70 | +32.08% | 0.14 | 77 | 45 | 0.67 | -0.86 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 41.00 | 6.15 | 7.70 | 6.93 | 7.95 | +1.70 | +27.20% | 0.17 | 20 | 15 | 1.02 | -0.89 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 42.00 | 7.15 | 9.45 | 8.30 | 8.57 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.35 | -0.92 | 0.03 | -0.02 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 43.00 | 7.35 | 9.85 | 8.60 | 6.88 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.21 | -0.95 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 44.00 | 8.10 | 11.40 | 9.75 | 8.55 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.48 | -0.96 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 45.00 | 8.70 | 12.40 | 10.55 | 11.06 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.54 | -0.97 | 0.01 | -0.01 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 46.00 | 10.25 | 13.35 | 11.80 | 8.55 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.59 | -0.98 | 0.01 | 0.00 | 11/12/2025 | 11/21/2025 4:00:02 PM EST |
| 47.00 | 10.45 | 14.45 | 12.45 | 12.90 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.65 | -0.99 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 48.00 | 11.90 | 15.35 | 13.63 | 13.85 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.71 | -0.99 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 49.00 | 13.10 | 16.35 | 14.73 | % | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 50.00 | 14.05 | 17.45 | 15.75 | % | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 51.00 | 15.05 | 18.40 | 16.73 | 15.87 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 52.00 | 15.45 | 19.35 | 17.40 | 16.72 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 55.00 | 18.80 | 22.35 | 20.58 | 17.05 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:02 PM EST |
| 60.00 | 23.95 | 27.35 | 25.65 | % | 0.43 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST |