Options Chain for INTEL CORP COM (INTC) - $38.28 as of 10/27/2025 3:09:40 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 | 28.65 | 31.30 | 29.98 | 30.00 | +2.62 | +9.57% | 3.00 | 1 | 3,575 | 3.55 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 13.00 | 25.20 | 27.85 | 26.53 | 26.11 | +1.11 | +4.44% | 2.04 | 1 | 775 | 1.97 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 14.00 | 23.50 | 27.55 | 25.53 | 24.00 | 0.00 | 0.00% | 1.82 | 0 | 213 | 2.84 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:58:59 PM EST |
| 15.00 | 23.55 | 24.70 | 24.13 | 24.53 | -1.16 | -4.52% | 1.61 | 2 | 1,504 | 1.52 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 16.00 | 21.55 | 25.40 | 23.48 | 22.29 | 0.00 | 0.00% | 1.47 | 0 | 420 | 2.09 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:58:59 PM EST |
| 17.00 | 21.15 | 24.60 | 22.88 | 21.53 | 0.00 | 0.00% | 1.35 | 0 | 940 | 2.30 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 18.00 | 21.05 | 22.15 | 21.60 | 21.40 | +1.95 | +10.03% | 1.20 | 1 | 3,147 | 1.67 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 19.00 | 19.60 | 22.60 | 21.10 | 19.38 | 0.00 | 0.00% | 1.11 | 0 | 1,265 | 1.83 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:58:59 PM EST |
| 20.00 | 18.95 | 20.60 | 19.78 | 19.71 | +1.26 | +6.83% | 0.99 | 30 | 9,089 | 1.45 | 0.99 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 21.00 | 17.10 | 18.85 | 17.98 | 19.25 | +1.65 | +9.38% | 0.86 | 1 | 4,111 | 1.09 | 0.99 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 22.00 | 16.60 | 17.95 | 17.28 | 18.05 | +1.47 | +8.87% | 0.79 | 3 | 2,697 | 1.05 | 0.99 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 23.00 | 16.55 | 16.80 | 16.68 | 16.92 | +1.22 | +7.78% | 0.73 | 17 | 9,517 | 0.94 | 0.98 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 24.00 | 15.55 | 15.85 | 15.70 | 15.95 | +1.05 | +7.05% | 0.65 | 131 | 6,600 | 0.96 | 0.97 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 25.00 | 14.60 | 14.90 | 14.75 | 14.84 | +1.24 | +9.12% | 0.59 | 46 | 26,854 | 0.70 | 0.97 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 26.00 | 13.70 | 13.80 | 13.75 | 13.80 | +1.48 | +12.02% | 0.53 | 26 | 7,927 | 0.61 | 0.96 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 27.00 | 12.50 | 12.95 | 12.73 | 12.99 | +0.95 | +7.89% | 0.47 | 11 | 12,686 | 0.65 | 0.94 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 28.00 | 11.70 | 12.00 | 11.85 | 11.85 | +0.90 | +8.22% | 0.42 | 49 | 10,220 | 0.63 | 0.93 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 29.00 | 10.80 | 11.10 | 10.95 | 11.10 | +1.30 | +13.27% | 0.38 | 26 | 5,959 | 0.64 | 0.92 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 30.00 | 9.85 | 10.20 | 10.03 | 9.98 | +0.84 | +9.19% | 0.33 | 356 | 27,945 | 0.65 | 0.90 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 31.00 | 9.00 | 9.60 | 9.30 | 9.40 | +1.36 | +16.92% | 0.30 | 54 | 13,215 | 0.64 | 0.88 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 32.00 | 8.05 | 8.50 | 8.28 | 8.25 | +0.70 | +9.28% | 0.26 | 75 | 22,996 | 0.57 | 0.85 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 33.00 | 7.40 | 7.70 | 7.55 | 7.57 | +0.92 | +13.84% | 0.23 | 77 | 3,916 | 0.59 | 0.83 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 34.00 | 6.65 | 7.10 | 6.88 | 7.15 | +1.35 | +23.28% | 0.20 | 65 | 4,245 | 0.60 | 0.79 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 35.00 | 6.00 | 6.25 | 6.13 | 6.10 | +0.76 | +14.24% | 0.18 | 474 | 23,436 | 0.57 | 0.76 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 36.00 | 5.35 | 5.55 | 5.45 | 5.45 | +0.82 | +17.72% | 0.15 | 79 | 3,850 | 0.58 | 0.72 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 37.00 | 4.75 | 4.95 | 4.85 | 4.80 | +0.71 | +17.36% | 0.13 | 339 | 5,152 | 0.58 | 0.67 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 38.00 | 4.20 | 4.35 | 4.28 | 4.35 | +0.75 | +20.84% | 0.11 | 1,039 | 6,468 | 0.57 | 0.62 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 39.00 | 3.70 | 3.90 | 3.80 | 3.80 | +0.60 | +18.75% | 0.10 | 1,664 | 3,106 | 0.58 | 0.57 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 40.00 | 3.30 | 3.40 | 3.35 | 3.40 | +0.63 | +22.75% | 0.08 | 6,329 | 50,118 | 0.58 | 0.53 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 41.00 | 2.86 | 3.05 | 2.96 | 2.87 | +0.39 | +15.73% | 0.07 | 757 | 3,586 | 0.58 | 0.48 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 42.00 | 2.53 | 2.66 | 2.60 | 2.57 | +0.43 | +20.10% | 0.06 | 1,717 | 12,181 | 0.59 | 0.44 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 43.00 | 2.21 | 2.33 | 2.27 | 2.29 | +0.41 | +21.81% | 0.05 | 529 | 1,611 | 0.59 | 0.40 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 44.00 | 1.96 | 2.05 | 2.01 | 2.02 | +0.43 | +27.05% | 0.05 | 364 | 1,698 | 0.60 | 0.37 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 45.00 | 1.78 | 1.82 | 1.80 | 1.78 | +0.43 | +31.86% | 0.04 | 16,592 | 55,701 | 0.60 | 0.33 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 46.00 | 1.55 | 1.62 | 1.59 | 1.56 | +0.31 | +24.80% | 0.03 | 713 | 8,469 | 0.61 | 0.30 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 47.00 | 1.37 | 1.44 | 1.41 | 1.43 | +0.40 | +38.84% | 0.03 | 232 | 2,985 | 0.62 | 0.28 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 48.00 | 1.21 | 1.32 | 1.27 | 1.27 | +0.27 | +27.00% | 0.03 | 272 | 1,417 | 0.63 | 0.26 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 49.00 | 1.09 | 1.17 | 1.13 | 1.13 | +0.30 | +36.15% | 0.02 | 286 | 1,164 | 0.64 | 0.23 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 50.00 | 1.00 | 1.06 | 1.03 | 1.02 | +0.20 | +24.39% | 0.02 | 5,450 | 26,537 | 0.65 | 0.22 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 55.00 | 0.62 | 0.69 | 0.66 | 0.65 | +0.10 | +18.19% | 0.01 | 1,860 | 14,510 | 0.70 | 0.14 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 60.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.03 | +6.82% | 0.01 | 1,021 | 38,775 | 0.76 | 0.10 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 65.00 | 0.32 | 0.44 | 0.38 | 0.37 | +0.08 | +27.59% | 0.01 | 16 | 1,738 | 0.81 | 0.06 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 70.00 | 0.26 | 0.36 | 0.31 | 0.28 | +0.03 | +12.00% | 0.00 | 218 | 15,792 | 0.86 | 0.04 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 75.00 | 0.21 | 0.25 | 0.23 | 0.23 | +0.01 | +4.55% | 0.00 | 750 | 9,628 | 0.90 | 0.03 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 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 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,265 | 1.34 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:58:59 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 12,305 | 1.13 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 4 | 1,805 | 1.24 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 15.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 146 | 20,033 | 1.12 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 34 | 9,465 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 21 | 20,633 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 18.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 28 | 12,700 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 19.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 43 | 9,565 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 20.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 33 | 43,166 | 0.86 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 21.00 | 0.03 | 0.12 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 4 | 7,618 | 0.82 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 22.00 | 0.03 | 0.15 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 37 | 7,106 | 0.79 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 23.00 | 0.08 | 0.18 | 0.13 | 0.11 | -0.04 | -26.67% | 0.01 | 71 | 18,346 | 0.77 | -0.02 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 24.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.04 | -28.58% | 0.01 | 6 | 8,668 | 0.74 | -0.03 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 25.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.04 | -21.06% | 0.01 | 405 | 27,985 | 0.71 | -0.03 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 26.00 | 0.14 | 0.24 | 0.19 | 0.20 | +0.01 | +5.27% | 0.01 | 176 | 4,695 | 0.68 | -0.04 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 27.00 | 0.19 | 0.31 | 0.25 | 0.22 | -0.03 | -12.00% | 0.01 | 37 | 9,458 | 0.66 | -0.06 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 28.00 | 0.25 | 0.42 | 0.34 | 0.26 | -0.07 | -21.22% | 0.01 | 152 | 18,028 | 0.63 | -0.07 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 29.00 | 0.34 | 0.39 | 0.37 | 0.37 | -0.05 | -11.91% | 0.01 | 391 | 3,643 | 0.62 | -0.08 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 30.00 | 0.44 | 0.47 | 0.46 | 0.44 | -0.09 | -16.99% | 0.02 | 551 | 22,644 | 0.61 | -0.10 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 31.00 | 0.54 | 0.63 | 0.59 | 0.58 | -0.11 | -15.95% | 0.02 | 1,660 | 5,109 | 0.59 | -0.12 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 32.00 | 0.69 | 0.76 | 0.73 | 0.73 | -0.13 | -15.12% | 0.02 | 708 | 9,178 | 0.59 | -0.15 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 33.00 | 0.90 | 0.99 | 0.95 | 0.93 | -0.19 | -16.97% | 0.03 | 339 | 7,435 | 0.58 | -0.17 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 34.00 | 1.16 | 1.22 | 1.19 | 1.17 | -0.21 | -15.22% | 0.03 | 294 | 10,629 | 0.58 | -0.21 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 35.00 | 1.45 | 1.50 | 1.48 | 1.45 | -0.32 | -18.08% | 0.04 | 10,872 | 16,185 | 0.58 | -0.24 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 36.00 | 1.77 | 1.83 | 1.80 | 1.77 | -0.44 | -19.91% | 0.05 | 313 | 4,688 | 0.58 | -0.28 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 37.00 | 2.16 | 2.27 | 2.22 | 2.20 | -0.37 | -14.40% | 0.06 | 390 | 8,262 | 0.58 | -0.33 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 38.00 | 2.60 | 2.71 | 2.66 | 2.63 | -0.44 | -14.34% | 0.07 | 644 | 4,936 | 0.58 | -0.38 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 39.00 | 3.10 | 3.25 | 3.18 | 3.15 | -0.50 | -13.70% | 0.08 | 213 | 1,530 | 0.58 | -0.43 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 40.00 | 3.60 | 3.75 | 3.68 | 3.68 | -0.54 | -12.80% | 0.09 | 837 | 2,613 | 0.58 | -0.47 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 41.00 | 4.20 | 4.40 | 4.30 | 4.32 | -0.38 | -8.09% | 0.10 | 67 | 331 | 0.58 | -0.52 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 42.00 | 4.85 | 5.05 | 4.95 | 5.00 | -0.70 | -12.29% | 0.12 | 38 | 343 | 0.59 | -0.56 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 43.00 | 5.55 | 5.75 | 5.65 | 5.70 | -0.30 | -5.00% | 0.13 | 44 | 130 | 0.60 | -0.60 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 44.00 | 6.25 | 6.50 | 6.38 | 6.36 | -0.34 | -5.08% | 0.14 | 3 | 39 | 0.60 | -0.63 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 45.00 | 7.00 | 7.25 | 7.13 | 6.85 | -0.95 | -12.18% | 0.16 | 64 | 222 | 0.61 | -0.67 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 46.00 | 7.70 | 8.15 | 7.93 | 10.74 | 0.00 | 0.00% | 0.17 | 0 | 67 | 0.61 | -0.70 | 0.04 | -0.03 | 10/16/2025 | 10/27/2025 1:58:59 PM EST |
| 47.00 | 8.05 | 8.90 | 8.48 | 8.47 | -0.11 | -1.29% | 0.18 | 1 | 82 | 0.56 | -0.72 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 48.00 | 9.30 | 9.95 | 9.63 | 9.58 | +0.29 | +3.13% | 0.20 | 70 | 27 | 0.59 | -0.74 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 49.00 | 9.80 | 10.75 | 10.28 | 9.98 | -0.16 | -1.58% | 0.21 | 1 | 11 | 0.57 | -0.77 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 50.00 | 11.05 | 11.55 | 11.30 | 11.35 | -0.65 | -5.42% | 0.23 | 6 | 102 | 0.60 | -0.78 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 55.00 | 14.90 | 16.65 | 15.78 | 15.55 | +1.00 | +6.88% | 0.29 | 90 | 34 | 0.88 | -0.86 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 60.00 | 19.75 | 21.70 | 20.73 | 22.35 | 0.00 | 0.00% | 0.35 | 0 | 164 | 1.03 | -0.90 | 0.02 | -0.02 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 65.00 | 24.65 | 26.10 | 25.38 | 25.11 | -2.20 | -8.06% | 0.39 | 2 | 1 | 0.97 | -0.94 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 70.00 | 29.60 | 31.55 | 30.58 | 30.05 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.22 | -0.96 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 75.00 | 34.75 | 36.10 | 35.43 | 35.52 | +0.70 | +2.01% | 0.47 | 1 | 2 | 1.17 | -0.97 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |