Options Chain for INTEL CORP COM (INTC) - $24.21 as of 9/3/2025 3:30:53 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 | 13.85 | 14.40 | 14.13 | 14.00 | -0.15 | -1.06% | 1.41 | 27 | 3,529 | 1.13 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 13.00 | 11.20 | 11.30 | 11.25 | 11.19 | -0.15 | -1.33% | 0.87 | 2 | 782 | 0.66 | 0.99 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 14.00 | 10.20 | 10.90 | 10.55 | 10.34 | 0.00 | 0.00% | 0.75 | 0 | 214 | 0.62 | 0.98 | 0.01 | 0.00 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 15.00 | 9.30 | 9.40 | 9.35 | 9.23 | -0.15 | -1.60% | 0.62 | 4 | 1,716 | 0.59 | 0.96 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 16.00 | 8.25 | 9.00 | 8.63 | 8.60 | 0.00 | 0.00% | 0.54 | 0 | 421 | 0.54 | 0.94 | 0.02 | -0.01 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 17.00 | 7.15 | 7.70 | 7.43 | 7.55 | 0.00 | 0.00% | 0.44 | 0 | 947 | 0.62 | 0.92 | 0.02 | -0.01 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 18.00 | 6.30 | 6.65 | 6.48 | 6.70 | 0.00 | 0.00% | 0.36 | 0 | 3,441 | 0.41 | 0.89 | 0.03 | -0.01 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 19.00 | 5.70 | 5.80 | 5.75 | 5.69 | -0.04 | -0.70% | 0.30 | 13 | 1,328 | 0.47 | 0.85 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 20.00 | 4.95 | 5.00 | 4.98 | 4.97 | -0.13 | -2.55% | 0.25 | 63 | 10,603 | 0.47 | 0.81 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 21.00 | 4.20 | 4.30 | 4.25 | 4.20 | -0.15 | -3.45% | 0.20 | 64 | 4,312 | 0.46 | 0.76 | 0.05 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 22.00 | 3.60 | 3.65 | 3.63 | 3.57 | -0.09 | -2.46% | 0.17 | 95 | 3,009 | 0.46 | 0.70 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 23.00 | 3.00 | 3.10 | 3.05 | 2.97 | -0.23 | -7.19% | 0.13 | 65 | 10,444 | 0.46 | 0.64 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 24.00 | 2.53 | 2.56 | 2.55 | 2.51 | -0.11 | -4.20% | 0.11 | 326 | 7,790 | 0.46 | 0.57 | 0.07 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 25.00 | 2.11 | 2.14 | 2.13 | 2.11 | -0.12 | -5.39% | 0.09 | 2,074 | 33,998 | 0.46 | 0.51 | 0.07 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 26.00 | 1.75 | 1.78 | 1.77 | 1.76 | -0.13 | -6.88% | 0.07 | 790 | 9,156 | 0.47 | 0.44 | 0.07 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 27.00 | 1.45 | 1.48 | 1.47 | 1.47 | -0.12 | -7.55% | 0.05 | 94 | 5,167 | 0.47 | 0.39 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 28.00 | 1.21 | 1.24 | 1.23 | 1.22 | -0.10 | -7.58% | 0.04 | 2,598 | 11,968 | 0.48 | 0.33 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 29.00 | 1.02 | 1.04 | 1.03 | 1.03 | -0.03 | -2.83% | 0.04 | 221 | 5,971 | 0.48 | 0.29 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 30.00 | 0.86 | 0.89 | 0.88 | 0.86 | -0.08 | -8.52% | 0.03 | 3,385 | 31,510 | 0.49 | 0.25 | 0.05 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 31.00 | 0.73 | 0.76 | 0.75 | 0.72 | -0.03 | -4.00% | 0.02 | 63 | 1,529 | 0.50 | 0.22 | 0.05 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 32.00 | 0.63 | 0.66 | 0.65 | 0.63 | -0.07 | -10.00% | 0.02 | 52 | 16,685 | 0.51 | 0.20 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 33.00 | 0.54 | 0.57 | 0.56 | 0.53 | -0.05 | -8.63% | 0.02 | 4 | 2,001 | 0.52 | 0.17 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 34.00 | 0.47 | 0.50 | 0.49 | 0.51 | +0.03 | +6.25% | 0.01 | 2 | 1,341 | 0.53 | 0.15 | 0.03 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 35.00 | 0.41 | 0.44 | 0.43 | 0.42 | -0.05 | -10.64% | 0.01 | 402 | 10,597 | 0.54 | 0.14 | 0.03 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 36.00 | 0.37 | 0.40 | 0.39 | 0.37 | -0.01 | -2.64% | 0.01 | 50 | 258 | 0.55 | 0.13 | 0.03 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 37.00 | 0.33 | 0.36 | 0.35 | 0.35 | +0.02 | +6.07% | 0.01 | 2 | 4,285 | 0.56 | 0.11 | 0.03 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 38.00 | 0.29 | 0.32 | 0.31 | 0.32 | -0.02 | -5.89% | 0.01 | 2 | 78 | 0.57 | 0.10 | 0.02 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 40.00 | 0.24 | 0.27 | 0.26 | 0.26 | -0.01 | -3.71% | 0.01 | 179 | 32,576 | 0.59 | 0.08 | 0.02 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 42.00 | 0.20 | 0.23 | 0.22 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5,239 | 0.61 | 0.07 | 0.02 | -0.01 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 45.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.02 | -10.53% | 0.00 | 2 | 8,621 | 0.64 | 0.05 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 47.00 | 0.06 | 0.21 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,735 | 0.64 | 0.05 | 0.01 | 0.00 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 50.00 | 0.11 | 0.19 | 0.15 | 0.12 | -0.01 | -7.70% | 0.00 | 92 | 16,877 | 0.71 | 0.03 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 55.00 | 0.06 | 0.23 | 0.15 | 0.09 | -0.03 | -25.00% | 0.00 | 4 | 5,510 | 0.76 | 0.02 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 60.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 35 | 5,443 | 0.76 | 0.01 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 65.00 | 0.01 | 0.16 | 0.09 | 0.31 | +0.24 | +342.86% | 0.00 | 1 | 2,966 | 0.78 | 0.01 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 70.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 8,969 | 0.80 | 0.01 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 75.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 38 | 8,938 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 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 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 502 | 5,364 | 0.73 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 13.00 | 0.05 | 0.06 | 0.06 | 0.08 | -0.02 | -20.00% | 0.00 | 109 | 14,485 | 0.60 | -0.01 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 14.00 | 0.02 | 0.20 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,260 | 0.55 | -0.02 | 0.01 | 0.00 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 15.00 | 0.11 | 0.16 | 0.14 | 0.12 | -0.04 | -25.00% | 0.01 | 31 | 20,374 | 0.56 | -0.04 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 16.00 | 0.15 | 0.23 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 2 | 9,592 | 0.52 | -0.06 | 0.02 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 17.00 | 0.21 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 0.01 | 13 | 21,211 | 0.50 | -0.08 | 0.02 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 18.00 | 0.31 | 0.34 | 0.33 | 0.34 | +0.01 | +3.03% | 0.02 | 25 | 13,277 | 0.48 | -0.11 | 0.03 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 19.00 | 0.46 | 0.48 | 0.47 | 0.50 | +0.04 | +8.70% | 0.02 | 57 | 10,424 | 0.47 | -0.15 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 20.00 | 0.67 | 0.70 | 0.69 | 0.69 | +0.02 | +2.99% | 0.03 | 249 | 39,934 | 0.47 | -0.19 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 21.00 | 0.95 | 0.98 | 0.97 | 0.98 | +0.05 | +5.38% | 0.05 | 30 | 4,777 | 0.46 | -0.24 | 0.05 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 22.00 | 1.30 | 1.33 | 1.32 | 1.36 | +0.08 | +6.25% | 0.06 | 67 | 5,869 | 0.46 | -0.30 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 23.00 | 1.72 | 1.75 | 1.74 | 1.78 | +0.08 | +4.71% | 0.08 | 124 | 11,031 | 0.46 | -0.36 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 24.00 | 2.22 | 2.25 | 2.24 | 2.27 | +0.08 | +3.66% | 0.09 | 46 | 2,149 | 0.46 | -0.43 | 0.07 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 25.00 | 2.79 | 2.82 | 2.81 | 2.80 | -0.01 | -0.36% | 0.11 | 2 | 9,996 | 0.47 | -0.49 | 0.07 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 26.00 | 3.40 | 3.50 | 3.45 | 3.45 | -0.15 | -4.17% | 0.13 | 12 | 1,714 | 0.47 | -0.56 | 0.07 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 27.00 | 4.10 | 4.20 | 4.15 | 4.25 | +0.05 | +1.19% | 0.15 | 7 | 689 | 0.47 | -0.61 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 28.00 | 4.75 | 5.25 | 5.00 | 4.84 | 0.00 | 0.00% | 0.18 | 0 | 13,514 | 0.49 | -0.67 | 0.06 | -0.01 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 29.00 | 5.65 | 5.75 | 5.70 | 5.80 | +0.30 | +5.46% | 0.20 | 40 | 310 | 0.48 | -0.71 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 30.00 | 6.50 | 6.60 | 6.55 | 6.57 | +0.55 | +9.14% | 0.22 | 27 | 4,979 | 0.49 | -0.75 | 0.05 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 31.00 | 6.30 | 8.65 | 7.48 | 7.17 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.78 | -0.78 | 0.05 | -0.01 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 32.00 | 8.15 | 8.40 | 8.28 | 8.05 | 0.00 | 0.00% | 0.26 | 0 | 3,218 | 0.47 | -0.80 | 0.04 | -0.01 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 33.00 | 9.10 | 9.95 | 9.53 | 9.00 | 0.00 | 0.00% | 0.29 | 0 | 80 | 0.77 | -0.83 | 0.04 | -0.01 | 8/25/2025 | 9/3/2025 3:59:54 PM EST |
| 34.00 | 10.15 | 10.25 | 10.20 | 9.60 | -1.65 | -14.67% | 0.30 | 1 | 0 | 0.52 | -0.85 | 0.03 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 35.00 | 11.10 | 11.20 | 11.15 | 10.35 | 0.00 | 0.00% | 0.32 | 0 | 764 | 0.72 | -0.86 | 0.03 | -0.01 | 8/25/2025 | 9/3/2025 3:59:54 PM EST |
| 36.00 | 10.90 | 13.40 | 12.15 | % | 0.34 | 0 | 0 | 0.92 | -0.87 | 0.03 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 37.00 | 11.90 | 13.75 | 12.83 | 11.90 | 0.00 | 0.00% | 0.35 | 0 | 78 | 0.94 | -0.89 | 0.03 | -0.01 | 8/19/2025 | 9/3/2025 3:59:54 PM EST |
| 38.00 | 12.80 | 15.30 | 14.05 | 12.75 | 0.00 | 0.00% | 0.37 | 0 | 30 | 1.11 | -0.90 | 0.02 | -0.01 | 8/19/2025 | 9/3/2025 3:59:54 PM EST |
| 40.00 | 15.80 | 16.35 | 16.08 | 16.45 | 0.00 | 0.00% | 0.40 | 0 | 705 | 0.74 | -0.92 | 0.02 | -0.01 | 8/20/2025 | 9/3/2025 3:59:54 PM EST |
| 42.00 | 16.75 | 19.25 | 18.00 | 18.00 | 0.00 | 0.00% | 0.43 | 0 | 26 | 1.06 | -0.93 | 0.02 | -0.01 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 45.00 | 19.75 | 22.20 | 20.98 | 21.10 | 0.00 | 0.00% | 0.47 | 0 | 14 | 1.13 | -0.95 | 0.01 | 0.00 | 8/20/2025 | 9/3/2025 3:59:54 PM EST |
| 47.00 | 21.45 | 25.10 | 23.28 | 21.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.39 | -0.95 | 0.01 | 0.00 | 8/19/2025 | 9/3/2025 3:59:54 PM EST |
| 50.00 | 24.00 | 28.10 | 26.05 | 24.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.37 | -0.97 | 0.01 | 0.00 | 8/19/2025 | 9/3/2025 3:59:54 PM EST |
| 55.00 | 29.00 | 33.10 | 31.05 | 31.07 | 0.00 | 0.00% | 0.56 | 0 | 31 | 1.57 | -0.98 | 0.01 | 0.00 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 60.00 | 34.30 | 38.10 | 36.20 | 36.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.66 | -0.99 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:54 PM EST |
| 65.00 | 39.25 | 42.65 | 40.95 | 41.15 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:54 PM EST |
| 70.00 | 44.45 | 47.60 | 46.03 | 36.12 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 7/11/2024 | 9/3/2025 3:59:54 PM EST |
| 75.00 | 49.50 | 52.60 | 51.05 | 50.21 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/3/2025 3:59:54 PM EST |