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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.90 | 15.20 | 14.05 | 16.21 | 0.00 | 0.00% | 0.70 | 0 | 23 | 2.33 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 25.00 | 8.40 | 11.00 | 9.70 | 8.53 | 0.00 | 0.00% | 0.39 | 0 | 101 | 1.51 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 26.00 | 6.90 | 10.10 | 8.50 | 8.40 | +0.15 | +1.82% | 0.33 | 22 | 17 | 2.01 | 0.99 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 27.00 | 7.30 | 9.30 | 8.30 | 7.83 | -1.19 | -13.20% | 0.31 | 6 | 49 | 1.94 | 0.98 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 28.00 | 6.00 | 7.70 | 6.85 | 6.23 | -1.72 | -21.64% | 0.24 | 3 | 8 | 1.43 | 0.96 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 29.00 | 4.40 | 7.50 | 5.95 | 6.05 | -0.45 | -6.93% | 0.21 | 64 | 63 | 1.68 | 0.93 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 30.00 | 4.50 | 6.00 | 5.25 | 5.00 | +0.19 | +3.95% | 0.17 | 26 | 278 | 1.56 | 0.89 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 31.00 | 3.55 | 4.25 | 3.90 | 4.13 | -0.61 | -12.87% | 0.13 | 74 | 51 | 0.77 | 0.84 | 0.06 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 32.00 | 2.97 | 3.45 | 3.21 | 3.25 | +0.55 | +20.37% | 0.10 | 517 | 263 | 0.62 | 0.77 | 0.08 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 32.50 | 2.55 | 2.97 | 2.76 | 2.71 | +0.11 | +4.24% | 0.08 | 1,804 | 213 | 0.58 | 0.73 | 0.09 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 33.00 | 2.21 | 2.69 | 2.45 | 2.51 | +0.64 | +34.23% | 0.07 | 889 | 139 | 0.59 | 0.69 | 0.10 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 33.50 | 1.87 | 2.39 | 2.13 | 2.20 | +0.62 | +39.25% | 0.06 | 192 | 43 | 0.58 | 0.64 | 0.10 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 34.00 | 1.65 | 1.74 | 1.70 | 1.80 | +0.44 | +32.36% | 0.05 | 2,268 | 411 | 0.52 | 0.58 | 0.11 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 34.50 | 1.31 | 1.54 | 1.43 | 1.40 | +0.19 | +15.71% | 0.04 | 1,163 | 735 | 0.52 | 0.53 | 0.11 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 35.00 | 1.14 | 1.25 | 1.20 | 1.20 | +0.22 | +22.45% | 0.03 | 1,215 | 1,498 | 0.52 | 0.47 | 0.12 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 35.50 | 0.96 | 1.04 | 1.00 | 1.00 | +0.19 | +23.46% | 0.03 | 357 | 736 | 0.52 | 0.41 | 0.11 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 36.00 | 0.80 | 0.88 | 0.84 | 0.85 | +0.13 | +18.06% | 0.02 | 448 | 673 | 0.53 | 0.36 | 0.11 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 36.50 | 0.65 | 0.72 | 0.69 | 0.65 | +0.03 | +4.84% | 0.02 | 294 | 674 | 0.52 | 0.31 | 0.10 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 37.00 | 0.49 | 0.59 | 0.54 | 0.57 | +0.08 | +16.33% | 0.01 | 743 | 3,065 | 0.52 | 0.26 | 0.10 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 37.50 | 0.45 | 0.50 | 0.48 | 0.47 | +0.01 | +2.18% | 0.01 | 345 | 216 | 0.54 | 0.22 | 0.09 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 38.00 | 0.32 | 0.42 | 0.37 | 0.40 | +0.03 | +8.11% | 0.01 | 651 | 1,351 | 0.53 | 0.18 | 0.08 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 38.50 | 0.12 | 0.38 | 0.25 | 0.37 | +0.08 | +27.59% | 0.01 | 164 | 363 | 0.50 | 0.16 | 0.07 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 39.00 | 0.26 | 0.62 | 0.44 | 0.30 | -0.11 | -26.83% | 0.01 | 276 | 1,886 | 0.65 | 0.12 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 39.50 | 0.23 | 0.26 | 0.25 | 0.23 | -0.07 | -23.34% | 0.01 | 53 | 500 | 0.58 | 0.11 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 40.00 | 0.19 | 0.23 | 0.21 | 0.20 | -0.02 | -9.10% | 0.01 | 375 | 2,953 | 0.59 | 0.09 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 40.50 | 0.10 | 0.20 | 0.15 | 0.18 | +0.01 | +5.89% | 0.00 | 9 | 235 | 0.57 | 0.07 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 41.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.01 | -5.89% | 0.00 | 57 | 2,018 | 0.62 | 0.06 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 41.50 | 0.03 | 0.25 | 0.14 | 0.14 | -0.10 | -41.67% | 0.00 | 4 | 141 | 0.60 | 0.05 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 42.00 | 0.11 | 0.16 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 249 | 1,659 | 0.65 | 0.04 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 43.00 | 0.10 | 0.34 | 0.22 | 0.11 | -0.03 | -21.43% | 0.01 | 39 | 1,034 | 0.78 | 0.02 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 44.00 | 0.03 | 0.12 | 0.08 | 0.10 | -0.06 | -37.50% | 0.00 | 68 | 847 | 0.67 | 0.02 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 45.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.04 | -36.37% | 0.00 | 338 | 2,510 | 0.75 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.77 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 47.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 5 | 362 | 0.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 48.00 | 0.05 | 0.18 | 0.12 | 0.07 | -0.01 | -12.50% | 0.00 | 239 | 173 | 0.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 356 | 1.09 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 50.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 271 | 613 | 0.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 51.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 826 | 1.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.04 | -28.58% | 0.00 | 10 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 867 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 455 | 1.53 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 64 | 1.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.10 | -83.34% | 0.00 | 11 | 16 | 1.05 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.18 | 0.09 | 0.05 | -0.03 | -37.50% | 0.00 | 17 | 38 | 0.94 | -0.01 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.17 | 0.09 | 0.05 | +0.01 | +25.00% | 0.00 | 32 | 33 | 0.87 | -0.02 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 28.00 | 0.07 | 0.11 | 0.09 | 0.07 | -0.10 | -58.83% | 0.00 | 82 | 6,624 | 0.66 | -0.04 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 29.00 | 0.06 | 0.32 | 0.19 | 0.12 | -0.09 | -42.86% | 0.01 | 349 | 591 | 0.66 | -0.07 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 30.00 | 0.18 | 0.36 | 0.27 | 0.24 | -0.12 | -33.34% | 0.01 | 925 | 4,606 | 0.64 | -0.11 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 31.00 | 0.27 | 0.33 | 0.30 | 0.27 | -0.29 | -51.79% | 0.01 | 414 | 439 | 0.56 | -0.16 | 0.06 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 32.00 | 0.43 | 0.54 | 0.49 | 0.48 | -0.35 | -42.17% | 0.02 | 230 | 978 | 0.54 | -0.23 | 0.08 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 32.50 | 0.54 | 0.67 | 0.61 | 0.51 | -0.32 | -38.56% | 0.02 | 556 | 185 | 0.53 | -0.27 | 0.09 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 33.00 | 0.72 | 0.80 | 0.76 | 0.75 | -0.42 | -35.90% | 0.02 | 5,876 | 7,241 | 0.53 | -0.31 | 0.10 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 33.50 | 0.86 | 0.98 | 0.92 | 0.84 | -0.62 | -42.47% | 0.03 | 510 | 254 | 0.52 | -0.36 | 0.10 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 34.00 | 1.08 | 1.20 | 1.14 | 1.02 | -0.64 | -38.56% | 0.03 | 485 | 2,266 | 0.52 | -0.42 | 0.11 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 34.50 | 1.33 | 1.45 | 1.39 | 1.37 | -0.33 | -19.42% | 0.04 | 539 | 491 | 0.53 | -0.47 | 0.11 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 35.00 | 1.63 | 1.72 | 1.68 | 1.67 | -0.66 | -28.33% | 0.05 | 242 | 1,459 | 0.53 | -0.53 | 0.12 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 35.50 | 1.93 | 2.01 | 1.97 | 1.83 | -0.54 | -22.79% | 0.06 | 116 | 249 | 0.53 | -0.59 | 0.11 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 36.00 | 2.19 | 2.37 | 2.28 | 2.08 | -1.00 | -32.47% | 0.06 | 269 | 794 | 0.52 | -0.64 | 0.11 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 36.50 | 2.56 | 2.70 | 2.63 | 2.37 | -0.51 | -17.71% | 0.07 | 229 | 29 | 0.52 | -0.69 | 0.10 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 37.00 | 2.79 | 3.20 | 3.00 | 2.79 | -1.11 | -28.47% | 0.08 | 271 | 624 | 0.51 | -0.74 | 0.10 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 37.50 | 3.10 | 3.65 | 3.38 | 3.45 | -0.10 | -2.82% | 0.09 | 240 | 30 | 0.50 | -0.78 | 0.09 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 38.00 | 3.60 | 3.95 | 3.78 | 3.77 | -0.90 | -19.28% | 0.10 | 60 | 991 | 0.49 | -0.82 | 0.08 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 38.50 | 3.75 | 5.00 | 4.38 | 5.27 | +1.45 | +37.96% | 0.11 | 10 | 27 | 0.65 | -0.84 | 0.07 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 39.00 | 4.45 | 5.25 | 4.85 | 5.12 | +0.52 | +11.31% | 0.12 | 14 | 207 | 0.64 | -0.88 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 39.50 | 4.70 | 6.15 | 5.43 | 5.16 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.07 | -0.89 | 0.05 | -0.02 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 40.00 | 5.15 | 6.95 | 6.05 | 5.34 | +0.98 | +22.48% | 0.15 | 17 | 522 | 1.25 | -0.91 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 40.50 | 5.50 | 7.90 | 6.70 | 4.61 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.48 | -0.93 | 0.04 | -0.02 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 41.00 | 5.95 | 8.30 | 7.13 | 6.97 | +0.67 | +10.64% | 0.17 | 4 | 161 | 1.49 | -0.94 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 41.50 | 6.55 | 8.85 | 7.70 | % | 0.19 | 0 | 0 | 1.55 | -0.95 | 0.03 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 42.00 | 6.95 | 9.40 | 8.18 | 8.44 | +0.61 | +7.80% | 0.19 | 6 | 124 | 1.25 | -0.96 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 43.00 | 6.55 | 10.25 | 8.40 | 10.79 | +3.97 | +58.22% | 0.20 | 2 | 26 | 1.65 | -0.98 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 44.00 | 8.05 | 11.30 | 9.68 | 9.90 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.75 | -0.98 | 0.01 | -0.01 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 45.00 | 9.95 | 12.40 | 11.18 | 10.85 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.83 | -0.99 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 46.00 | 10.95 | 13.40 | 12.18 | % | 0.26 | 0 | 0 | 1.89 | -0.99 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 47.00 | 11.85 | 14.40 | 13.13 | 9.65 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:02 PM EST |
| 48.00 | 11.85 | 15.30 | 13.58 | 14.76 | +4.16 | +39.25% | 0.28 | 1 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 49.00 | 14.00 | 16.35 | 15.18 | 13.46 | 0.00 | 0.00% | 0.31 | 0 | 200 | 2.07 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 50.00 | 14.85 | 17.30 | 16.08 | 12.63 | 0.00 | 0.00% | 0.32 | 0 | 40 | 2.19 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:02 PM EST |
| 51.00 | 15.85 | 18.25 | 17.05 | % | 0.33 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 52.00 | 16.90 | 19.35 | 18.13 | % | 0.35 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 55.00 | 19.85 | 22.40 | 21.13 | 14.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:02 PM EST |
| 60.00 | 24.75 | 27.35 | 26.05 | % | 0.43 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST |