Options Chain for INTEL CORP COM (INTC) - $34.33 as of 11/18/2025 8:14:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 8.75 | 11.95 | 10.35 | 11.59 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.36 | 0.97 | 0.01 | -0.01 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 25.00 | 7.75 | 10.30 | 9.03 | 9.80 | -0.64 | -6.13% | 0.36 | 3 | 11 | 0.99 | 0.96 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 28.00 | 6.10 | 7.40 | 6.75 | 6.75 | -1.74 | -20.50% | 0.24 | 9 | 45 | 0.77 | 0.89 | 0.03 | -0.02 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 29.00 | 5.15 | 6.50 | 5.83 | 7.93 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.71 | 0.86 | 0.04 | -0.02 | 11/13/2025 | 11/18/2025 4:00:04 PM EST |
| 30.00 | 4.95 | 5.45 | 5.20 | 6.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.53 | 0.81 | 0.04 | -0.03 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 31.00 | 4.30 | 4.65 | 4.48 | 4.29 | -0.41 | -8.73% | 0.14 | 5 | 21 | 0.54 | 0.76 | 0.05 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 32.00 | 3.65 | 4.00 | 3.83 | 3.90 | +0.15 | +4.00% | 0.12 | 3 | 8 | 0.54 | 0.71 | 0.06 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 33.00 | 2.99 | 3.35 | 3.17 | 2.84 | -1.06 | -27.18% | 0.10 | 5 | 12 | 0.53 | 0.64 | 0.06 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 34.00 | 2.54 | 2.82 | 2.68 | 2.50 | -0.10 | -3.85% | 0.08 | 44 | 53 | 0.54 | 0.57 | 0.07 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 35.00 | 2.05 | 2.35 | 2.20 | 2.15 | -0.07 | -3.16% | 0.06 | 4,834 | 1,055 | 0.54 | 0.51 | 0.07 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 36.00 | 1.61 | 1.94 | 1.78 | 1.82 | +0.08 | +4.60% | 0.05 | 75 | 164 | 0.54 | 0.44 | 0.07 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 37.00 | 1.38 | 1.65 | 1.52 | 1.65 | +0.18 | +12.25% | 0.04 | 144 | 344 | 0.55 | 0.39 | 0.06 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 38.00 | 1.11 | 1.30 | 1.21 | 1.17 | -0.04 | -3.31% | 0.03 | 103 | 211 | 0.55 | 0.33 | 0.06 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 39.00 | 0.89 | 1.14 | 1.02 | 0.98 | -0.03 | -2.97% | 0.03 | 52 | 204 | 0.56 | 0.28 | 0.05 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 40.00 | 0.73 | 0.91 | 0.82 | 0.88 | 0.00 | 0.00% | 0.02 | 269 | 701 | 0.57 | 0.24 | 0.05 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 41.00 | 0.62 | 0.77 | 0.70 | 0.71 | 0.00 | 0.00% | 0.02 | 33 | 330 | 0.58 | 0.21 | 0.04 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 42.00 | 0.54 | 0.66 | 0.60 | 0.60 | -0.02 | -3.23% | 0.01 | 9 | 541 | 0.60 | 0.18 | 0.04 | -0.02 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 43.00 | 0.46 | 0.61 | 0.54 | 0.52 | 0.00 | 0.00% | 0.01 | 25 | 86 | 0.62 | 0.15 | 0.04 | -0.02 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 44.00 | 0.36 | 0.50 | 0.43 | 0.47 | -0.03 | -6.00% | 0.01 | 34 | 99 | 0.62 | 0.13 | 0.03 | -0.02 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 45.00 | 0.37 | 0.88 | 0.63 | 0.40 | -0.07 | -14.90% | 0.01 | 105 | 159 | 0.73 | 0.11 | 0.03 | -0.02 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 46.00 | 0.20 | 0.46 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.64 | 0.10 | 0.03 | -0.02 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 47.00 | 0.16 | 0.49 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.67 | 0.09 | 0.02 | -0.02 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 48.00 | 0.11 | 0.38 | 0.25 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.66 | 0.08 | 0.02 | -0.01 | 11/13/2025 | 11/18/2025 4:00:04 PM EST |
| 49.00 | 0.12 | 0.45 | 0.29 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.71 | 0.06 | 0.02 | -0.01 | 11/13/2025 | 11/18/2025 4:00:04 PM EST |
| 50.00 | 0.11 | 0.40 | 0.26 | 0.27 | +0.01 | +3.85% | 0.01 | 1 | 334 | 0.72 | 0.06 | 0.02 | -0.01 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 51.00 | 0.07 | 0.46 | 0.27 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.74 | 0.05 | 0.01 | -0.01 | 11/12/2025 | 11/18/2025 4:00:04 PM EST |
| 52.00 | 0.06 | 0.38 | 0.22 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.04 | 0.01 | -0.01 | 11/14/2025 | 11/18/2025 4:00:04 PM EST |
| 55.00 | 0.10 | 0.27 | 0.19 | 0.19 | -0.11 | -36.67% | 0.00 | 3 | 22 | 0.81 | 0.03 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.02 | 0.18 | 0.10 | 0.13 | % | 0.00 | 1 | 0 | 0.62 | -0.03 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 4:00:04 PM EST | |
| 25.00 | 0.09 | 0.18 | 0.14 | 0.15 | +0.02 | +15.39% | 0.01 | 43 | 293 | 0.62 | -0.04 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 28.00 | 0.33 | 0.40 | 0.37 | 0.37 | +0.07 | +23.34% | 0.01 | 222 | 713 | 0.58 | -0.11 | 0.03 | -0.02 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 29.00 | 0.44 | 1.50 | 0.97 | 0.50 | 0.00 | 0.00% | 0.03 | 28 | 96 | 0.72 | -0.14 | 0.04 | -0.02 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 30.00 | 0.60 | 0.72 | 0.66 | 0.65 | +0.09 | +16.08% | 0.02 | 44 | 563 | 0.54 | -0.19 | 0.04 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 31.00 | 0.78 | 1.00 | 0.89 | 0.88 | -0.03 | -3.30% | 0.03 | 20 | 144 | 0.53 | -0.24 | 0.05 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 32.00 | 1.07 | 1.44 | 1.26 | 1.16 | +0.06 | +5.46% | 0.04 | 34 | 95 | 0.54 | -0.29 | 0.06 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 33.00 | 1.48 | 1.70 | 1.59 | 1.62 | +0.06 | +3.85% | 0.05 | 192 | 128 | 0.53 | -0.36 | 0.06 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 34.00 | 1.98 | 2.17 | 2.08 | 2.03 | -0.02 | -0.98% | 0.06 | 118 | 133 | 0.54 | -0.43 | 0.07 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 35.00 | 2.45 | 2.71 | 2.58 | 2.43 | -0.18 | -6.90% | 0.07 | 24 | 215 | 0.53 | -0.49 | 0.07 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 36.00 | 3.00 | 3.30 | 3.15 | 3.15 | +0.06 | +1.95% | 0.09 | 2 | 177 | 0.52 | -0.56 | 0.07 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 37.00 | 3.70 | 4.10 | 3.90 | 3.75 | +0.47 | +14.33% | 0.11 | 7 | 354 | 0.55 | -0.61 | 0.06 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 38.00 | 4.45 | 4.85 | 4.65 | 4.50 | -0.02 | -0.45% | 0.12 | 9 | 390 | 0.55 | -0.67 | 0.06 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 39.00 | 5.30 | 5.60 | 5.45 | 6.03 | +1.44 | +31.38% | 0.14 | 13 | 158 | 0.57 | -0.72 | 0.05 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 40.00 | 5.95 | 6.50 | 6.23 | 6.62 | +0.87 | +15.13% | 0.16 | 10 | 61 | 0.55 | -0.76 | 0.05 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 41.00 | 6.45 | 7.65 | 7.05 | 7.10 | +1.67 | +30.76% | 0.17 | 1 | 1 | 0.74 | -0.79 | 0.04 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 42.00 | 7.50 | 9.40 | 8.45 | 7.93 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.99 | -0.82 | 0.04 | -0.02 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 43.00 | 8.20 | 9.20 | 8.70 | % | 0.20 | 0 | 0 | 0.71 | -0.85 | 0.04 | -0.02 | 11/18/2025 4:00:04 PM EST | |||
| 44.00 | 9.10 | 10.90 | 10.00 | % | 0.23 | 0 | 0 | 0.97 | -0.87 | 0.03 | -0.02 | 11/18/2025 4:00:04 PM EST | |||
| 45.00 | 10.05 | 12.25 | 11.15 | % | 0.25 | 0 | 0 | 1.11 | -0.89 | 0.03 | -0.02 | 11/18/2025 4:00:04 PM EST | |||
| 46.00 | 9.80 | 13.70 | 11.75 | 8.92 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.28 | -0.90 | 0.03 | -0.02 | 11/12/2025 | 11/18/2025 4:00:04 PM EST |
| 47.00 | 11.35 | 14.65 | 13.00 | 9.91 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.31 | -0.91 | 0.02 | -0.02 | 11/12/2025 | 11/18/2025 4:00:04 PM EST |
| 48.00 | 11.75 | 15.65 | 13.70 | % | 0.29 | 0 | 0 | 1.35 | -0.92 | 0.02 | -0.01 | 11/18/2025 4:00:04 PM EST | |||
| 49.00 | 12.70 | 16.60 | 14.65 | % | 0.30 | 0 | 0 | 1.38 | -0.94 | 0.02 | -0.01 | 11/18/2025 4:00:04 PM EST | |||
| 50.00 | 14.60 | 16.85 | 15.73 | 15.95 | % | 0.31 | 1 | 0 | 1.21 | -0.94 | 0.02 | -0.01 | 11/18/2025 | 11/18/2025 4:00:04 PM EST | |
| 51.00 | 14.65 | 18.55 | 16.60 | % | 0.33 | 0 | 0 | 1.45 | -0.95 | 0.01 | -0.01 | 11/18/2025 4:00:04 PM EST | |||
| 52.00 | 16.20 | 19.55 | 17.88 | % | 0.34 | 0 | 0 | 1.49 | -0.96 | 0.01 | -0.01 | 11/18/2025 4:00:04 PM EST | |||
| 55.00 | 18.65 | 22.55 | 20.60 | % | 0.37 | 0 | 0 | 1.60 | -0.97 | 0.01 | -0.01 | 11/18/2025 4:00:04 PM EST |