Options Chain for INTEL CORP COM (INTC) - $37.03 as of 11/4/2025 8:51:53 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 | 25.95 | 28.05 | 27.00 | 28.11 | -3.14 | -10.05% | 2.70 | 1 | 3,540 | 3.06 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 13.00 | 22.90 | 25.85 | 24.38 | 26.11 | 0.00 | 0.00% | 1.88 | 0 | 774 | 3.01 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/4/2025 4:00:02 PM EST |
| 14.00 | 21.80 | 24.85 | 23.33 | 24.00 | 0.00 | 0.00% | 1.67 | 0 | 213 | 2.82 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/4/2025 4:00:02 PM EST |
| 15.00 | 21.00 | 22.55 | 21.78 | 25.07 | 0.00 | 0.00% | 1.45 | 0 | 1,490 | 1.86 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 4:00:02 PM EST |
| 16.00 | 19.75 | 22.85 | 21.30 | 22.29 | 0.00 | 0.00% | 1.33 | 0 | 420 | 2.48 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/4/2025 4:00:02 PM EST |
| 17.00 | 18.80 | 21.85 | 20.33 | 21.53 | 0.00 | 0.00% | 1.20 | 0 | 940 | 2.33 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/4/2025 4:00:02 PM EST |
| 18.00 | 18.65 | 20.45 | 19.55 | 23.50 | 0.00 | 0.00% | 1.09 | 0 | 3,145 | 2.02 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 4:00:02 PM EST |
| 19.00 | 17.45 | 19.60 | 18.53 | 21.53 | 0.00 | 0.00% | 0.98 | 0 | 1,258 | 1.94 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 4:00:02 PM EST |
| 20.00 | 16.75 | 18.20 | 17.48 | 17.45 | -1.40 | -7.43% | 0.87 | 38 | 9,060 | 1.63 | 0.99 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 21.00 | 15.55 | 17.20 | 16.38 | 16.65 | -2.26 | -11.96% | 0.78 | 2 | 4,108 | 1.53 | 0.99 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 22.00 | 14.50 | 16.35 | 15.43 | 15.90 | -2.10 | -11.67% | 0.70 | 1 | 2,710 | 1.49 | 0.98 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 23.00 | 14.10 | 14.65 | 14.38 | 14.50 | -1.89 | -11.54% | 0.63 | 36 | 9,470 | 1.09 | 0.98 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 24.00 | 13.10 | 14.40 | 13.75 | 13.97 | -1.93 | -12.14% | 0.57 | 48 | 6,443 | 1.32 | 0.97 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 25.00 | 12.15 | 12.65 | 12.40 | 12.55 | -2.21 | -14.98% | 0.50 | 281 | 26,674 | 0.93 | 0.96 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 26.00 | 11.20 | 11.60 | 11.40 | 11.90 | -1.95 | -14.08% | 0.44 | 13 | 7,908 | 0.65 | 0.95 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 27.00 | 10.25 | 10.45 | 10.35 | 10.35 | -2.29 | -18.12% | 0.38 | 53 | 12,634 | 0.53 | 0.94 | 0.01 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 28.00 | 9.30 | 9.55 | 9.43 | 9.45 | -2.57 | -21.39% | 0.34 | 275 | 10,219 | 0.55 | 0.92 | 0.02 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 29.00 | 8.00 | 8.70 | 8.35 | 9.23 | -1.72 | -15.71% | 0.29 | 31 | 5,863 | 0.77 | 0.90 | 0.02 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 30.00 | 7.60 | 7.75 | 7.68 | 7.75 | -2.27 | -22.66% | 0.26 | 247 | 27,392 | 0.57 | 0.88 | 0.03 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 31.00 | 6.45 | 7.30 | 6.88 | 7.28 | -1.72 | -19.12% | 0.22 | 30 | 13,189 | 0.54 | 0.85 | 0.03 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 32.00 | 5.90 | 6.30 | 6.10 | 6.15 | -1.85 | -23.13% | 0.19 | 80 | 22,908 | 0.57 | 0.82 | 0.04 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 33.00 | 5.15 | 5.45 | 5.30 | 5.33 | -2.07 | -27.98% | 0.16 | 39 | 3,911 | 0.54 | 0.77 | 0.04 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 34.00 | 4.20 | 4.90 | 4.55 | 4.58 | -2.02 | -30.61% | 0.13 | 518 | 4,251 | 0.52 | 0.72 | 0.05 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 35.00 | 3.95 | 4.05 | 4.00 | 4.05 | -1.80 | -30.77% | 0.11 | 281 | 22,947 | 0.54 | 0.67 | 0.05 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 36.00 | 3.40 | 3.50 | 3.45 | 3.51 | -1.69 | -32.50% | 0.10 | 87 | 3,966 | 0.54 | 0.61 | 0.06 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 37.00 | 2.88 | 3.00 | 2.94 | 2.90 | -1.60 | -35.56% | 0.08 | 264 | 4,938 | 0.54 | 0.56 | 0.06 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 38.00 | 2.47 | 2.58 | 2.53 | 2.57 | -1.38 | -34.94% | 0.07 | 1,597 | 5,353 | 0.54 | 0.50 | 0.06 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 39.00 | 2.11 | 2.23 | 2.17 | 2.18 | -1.27 | -36.82% | 0.06 | 800 | 3,190 | 0.55 | 0.45 | 0.05 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 40.00 | 1.85 | 1.92 | 1.89 | 1.90 | -1.15 | -37.71% | 0.05 | 2,622 | 36,589 | 0.57 | 0.40 | 0.05 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 41.00 | 1.57 | 1.68 | 1.63 | 1.60 | -1.05 | -39.63% | 0.04 | 341 | 4,665 | 0.57 | 0.36 | 0.05 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 42.00 | 1.37 | 1.45 | 1.41 | 1.37 | -0.98 | -41.71% | 0.03 | 616 | 11,164 | 0.58 | 0.32 | 0.05 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 43.00 | 1.20 | 1.27 | 1.24 | 1.24 | -0.82 | -39.81% | 0.03 | 858 | 2,470 | 0.60 | 0.28 | 0.04 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 44.00 | 1.04 | 1.10 | 1.07 | 1.07 | -0.74 | -40.89% | 0.02 | 370 | 2,302 | 0.61 | 0.25 | 0.04 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 45.00 | 0.94 | 0.98 | 0.96 | 0.96 | -0.66 | -40.75% | 0.02 | 52,582 | 73,296 | 0.62 | 0.23 | 0.04 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 46.00 | 0.80 | 0.88 | 0.84 | 0.85 | -0.55 | -39.29% | 0.02 | 1,836 | 8,700 | 0.63 | 0.21 | 0.03 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 47.00 | 0.73 | 0.80 | 0.77 | 0.73 | -0.51 | -41.13% | 0.02 | 235 | 3,717 | 0.65 | 0.19 | 0.03 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 48.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.47 | -40.18% | 0.01 | 110 | 14,624 | 0.66 | 0.17 | 0.03 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 49.00 | 0.60 | 0.70 | 0.65 | 0.66 | -0.36 | -35.30% | 0.01 | 26 | 1,889 | 0.68 | 0.15 | 0.03 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 50.00 | 0.57 | 0.62 | 0.60 | 0.57 | -0.37 | -39.37% | 0.01 | 1,607 | 27,890 | 0.70 | 0.14 | 0.02 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 55.00 | 0.42 | 0.46 | 0.44 | 0.43 | -0.21 | -32.82% | 0.01 | 367 | 13,159 | 0.78 | 0.09 | 0.02 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 60.00 | 0.32 | 0.41 | 0.37 | 0.35 | -0.13 | -27.09% | 0.01 | 134 | 37,796 | 0.87 | 0.06 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 65.00 | 0.27 | 0.33 | 0.30 | 0.30 | -0.10 | -25.00% | 0.00 | 81 | 1,760 | 0.94 | 0.04 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 70.00 | 0.22 | 0.28 | 0.25 | 0.25 | -0.09 | -26.48% | 0.00 | 141 | 14,480 | 1.00 | 0.03 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 75.00 | 0.18 | 0.22 | 0.20 | 0.19 | -0.07 | -26.93% | 0.00 | 249 | 10,358 | 1.04 | 0.02 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,266 | 1.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 12,305 | 1.13 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 1,825 | 1.31 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 15.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 20,116 | 1.13 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 16.00 | 0.03 | 0.05 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 9,443 | 1.08 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 56 | 20,614 | 1.01 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 18.00 | 0.02 | 0.05 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 2 | 12,694 | 0.92 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 19.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 12 | 9,511 | 0.82 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 20.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 41,784 | 0.84 | -0.01 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 21.00 | 0.05 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 162 | 7,610 | 0.81 | -0.01 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 22.00 | 0.02 | 0.15 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 6,991 | 0.76 | -0.02 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 23.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 259 | 18,374 | 0.74 | -0.02 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 24.00 | 0.06 | 0.13 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8,710 | 0.68 | -0.03 | 0.01 | -0.01 | 11/3/2025 | 11/4/2025 4:00:02 PM EST |
| 25.00 | 0.12 | 0.13 | 0.13 | 0.12 | +0.01 | +9.10% | 0.01 | 325 | 28,001 | 0.67 | -0.04 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 26.00 | 0.12 | 0.18 | 0.15 | 0.15 | +0.02 | +15.39% | 0.01 | 526 | 4,447 | 0.63 | -0.05 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 27.00 | 0.17 | 0.25 | 0.21 | 0.18 | +0.01 | +5.89% | 0.01 | 5 | 9,395 | 0.62 | -0.06 | 0.01 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 28.00 | 0.25 | 0.26 | 0.26 | 0.25 | +0.04 | +19.05% | 0.01 | 6,089 | 20,896 | 0.59 | -0.08 | 0.02 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 29.00 | 0.31 | 0.37 | 0.34 | 0.34 | +0.10 | +41.67% | 0.01 | 462 | 3,921 | 0.58 | -0.10 | 0.02 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 30.00 | 0.46 | 0.49 | 0.48 | 0.48 | +0.18 | +60.00% | 0.02 | 4,289 | 23,690 | 0.57 | -0.12 | 0.03 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 31.00 | 0.62 | 0.65 | 0.64 | 0.63 | +0.24 | +61.54% | 0.02 | 289 | 5,230 | 0.57 | -0.15 | 0.03 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 32.00 | 0.80 | 0.86 | 0.83 | 0.84 | +0.33 | +64.71% | 0.03 | 1,466 | 9,709 | 0.56 | -0.18 | 0.04 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 33.00 | 1.07 | 1.11 | 1.09 | 1.10 | +0.43 | +64.18% | 0.03 | 785 | 7,650 | 0.55 | -0.23 | 0.04 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 34.00 | 1.33 | 1.44 | 1.39 | 1.39 | +0.51 | +57.96% | 0.04 | 2,979 | 10,571 | 0.55 | -0.28 | 0.05 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 35.00 | 1.74 | 1.83 | 1.79 | 1.78 | +0.63 | +54.79% | 0.05 | 11,430 | 24,976 | 0.55 | -0.33 | 0.05 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 36.00 | 2.09 | 2.35 | 2.22 | 2.22 | +0.78 | +54.17% | 0.06 | 316 | 5,676 | 0.55 | -0.39 | 0.06 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 37.00 | 2.68 | 2.79 | 2.74 | 2.73 | +0.89 | +48.37% | 0.07 | 3,642 | 22,564 | 0.56 | -0.44 | 0.06 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 38.00 | 3.25 | 3.40 | 3.33 | 3.33 | +1.10 | +49.33% | 0.09 | 2,805 | 5,405 | 0.56 | -0.50 | 0.06 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 39.00 | 3.90 | 4.05 | 3.98 | 3.89 | +1.09 | +38.93% | 0.10 | 72 | 2,017 | 0.57 | -0.55 | 0.05 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 40.00 | 4.60 | 4.75 | 4.68 | 4.65 | +1.30 | +38.81% | 0.12 | 757 | 5,304 | 0.58 | -0.60 | 0.05 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 41.00 | 5.25 | 5.75 | 5.50 | 5.10 | +1.20 | +30.77% | 0.13 | 319 | 1,339 | 0.61 | -0.64 | 0.05 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 42.00 | 6.05 | 6.35 | 6.20 | 5.95 | +1.45 | +32.23% | 0.15 | 53 | 1,292 | 0.60 | -0.68 | 0.05 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 43.00 | 6.60 | 7.50 | 7.05 | 6.58 | +1.88 | +40.00% | 0.16 | 3 | 295 | 0.62 | -0.72 | 0.04 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 44.00 | 7.45 | 8.25 | 7.85 | 7.60 | +1.59 | +26.46% | 0.18 | 10 | 200 | 0.62 | -0.75 | 0.04 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 45.00 | 8.20 | 9.25 | 8.73 | 8.46 | +1.63 | +23.87% | 0.19 | 52 | 296 | 0.62 | -0.77 | 0.04 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 46.00 | 9.20 | 10.15 | 9.68 | 9.34 | +1.77 | +23.39% | 0.21 | 10 | 163 | 0.65 | -0.79 | 0.03 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 47.00 | 9.80 | 10.70 | 10.25 | 7.70 | 0.00 | 0.00% | 0.22 | 0 | 81 | 0.69 | -0.81 | 0.03 | -0.03 | 10/29/2025 | 11/4/2025 4:00:02 PM EST |
| 48.00 | 10.30 | 11.60 | 10.95 | 10.68 | +1.38 | +14.84% | 0.23 | 7 | 90 | 0.69 | -0.83 | 0.03 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 49.00 | 11.65 | 13.30 | 12.48 | 9.25 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.94 | -0.85 | 0.03 | -0.02 | 10/29/2025 | 11/4/2025 4:00:02 PM EST |
| 50.00 | 12.65 | 14.10 | 13.38 | 13.00 | +1.87 | +16.81% | 0.27 | 9 | 318 | 0.92 | -0.86 | 0.02 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 55.00 | 16.20 | 19.10 | 17.65 | 17.36 | +1.41 | +8.84% | 0.32 | 5 | 125 | 1.09 | -0.91 | 0.02 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 60.00 | 21.20 | 24.60 | 22.90 | 22.54 | +3.24 | +16.79% | 0.38 | 2 | 165 | 1.38 | -0.94 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 65.00 | 26.10 | 29.55 | 27.83 | 23.92 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.50 | -0.96 | 0.01 | -0.01 | 10/28/2025 | 11/4/2025 4:00:02 PM EST |
| 70.00 | 31.05 | 34.50 | 32.78 | 29.13 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.61 | -0.97 | 0.01 | -0.01 | 10/29/2025 | 11/4/2025 4:00:02 PM EST |
| 75.00 | 36.00 | 39.45 | 37.73 | 33.88 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.70 | -0.98 | 0.00 | -0.01 | 10/29/2025 | 11/4/2025 4:00:02 PM EST |