Options Chain for INTEL CORP COM (INTC) - $21.98 as of 7/8/2025 7:36:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.70 | 10.35 | 9.53 | 9.64 | +1.22 | +14.49% | 0.68 | 5 | 66 | 4.63 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 15.00 | 8.55 | 9.85 | 9.20 | 7.20 | 0.00 | 0.00% | 0.61 | 0 | 202 | 2.86 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 15.50 | 6.15 | 10.05 | 8.10 | 6.65 | -0.15 | -2.21% | 0.52 | 2 | 5 | 6.32 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 16.00 | 7.35 | 8.40 | 7.88 | 6.20 | 0.00 | 0.00% | 0.49 | 0 | 56 | 5.81 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:07 PM EST |
| 16.50 | 5.15 | 9.05 | 7.10 | 6.55 | 0.00 | 0.00% | 0.43 | 0 | 5 | 6.07 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:07 PM EST |
| 17.00 | 4.90 | 8.35 | 6.63 | 5.15 | 0.00 | 0.00% | 0.39 | 0 | 30 | 4.47 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 17.50 | 5.80 | 7.95 | 6.88 | 4.44 | 0.00 | 0.00% | 0.39 | 0 | 32 | 3.03 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 18.00 | 3.80 | 5.70 | 4.75 | 5.70 | +1.65 | +40.75% | 0.26 | 10 | 76 | 2.42 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 18.50 | 4.35 | 5.60 | 4.98 | 3.34 | 0.00 | 0.00% | 0.27 | 0 | 59 | 1.92 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:07 PM EST |
| 19.00 | 4.55 | 5.20 | 4.88 | 4.50 | +1.50 | +50.00% | 0.26 | 154 | 172 | 3.11 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 19.50 | 3.25 | 5.05 | 4.15 | 4.15 | +1.60 | +62.75% | 0.21 | 18 | 75 | 1.88 | 1.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 20.00 | 3.60 | 3.65 | 3.63 | 3.63 | +1.59 | +77.95% | 0.18 | 238 | 518 | 1.26 | 0.99 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 20.50 | 3.10 | 3.15 | 3.13 | 3.20 | +1.67 | +109.15% | 0.15 | 116 | 749 | 1.12 | 0.98 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 21.00 | 2.61 | 2.66 | 2.64 | 2.68 | +1.60 | +148.15% | 0.13 | 1,191 | 2,884 | 0.96 | 0.96 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 21.50 | 2.12 | 2.17 | 2.15 | 2.19 | +1.45 | +195.95% | 0.10 | 1,060 | 1,390 | 0.65 | 0.93 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 22.00 | 1.64 | 1.68 | 1.66 | 1.67 | +1.26 | +307.32% | 0.08 | 4,980 | 6,180 | 0.59 | 0.88 | 0.12 | -0.04 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 22.50 | 1.19 | 1.23 | 1.21 | 1.21 | +0.98 | +426.09% | 0.05 | 8,548 | 9,893 | 0.56 | 0.82 | 0.18 | -0.05 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 23.00 | 0.79 | 0.82 | 0.81 | 0.81 | +0.68 | +523.08% | 0.04 | 17,849 | 10,014 | 0.52 | 0.71 | 0.27 | -0.06 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 23.50 | 0.49 | 0.51 | 0.50 | 0.50 | +0.42 | +525.00% | 0.02 | 18,520 | 8,287 | 0.54 | 0.55 | 0.35 | -0.07 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 24.00 | 0.29 | 0.30 | 0.30 | 0.29 | +0.25 | +625.00% | 0.01 | 44,391 | 12,394 | 0.54 | 0.37 | 0.35 | -0.08 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 24.50 | 0.16 | 0.18 | 0.17 | 0.18 | +0.14 | +350.00% | 0.01 | 5,126 | 2,633 | 0.57 | 0.23 | 0.29 | -0.07 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 25.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.09 | +450.00% | 0.00 | 7,011 | 9,175 | 0.61 | 0.14 | 0.21 | -0.05 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 25.50 | 0.05 | 0.06 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 2,352 | 2,766 | 0.62 | 0.08 | 0.14 | -0.04 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 26.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 2,606 | 2,157 | 0.66 | 0.05 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 652 | 436 | 0.74 | 0.01 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 120 | 451 | 0.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 72 | 1,291 | 1.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.42 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.13 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 4:00:07 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.99 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.86 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:07 PM EST |
| 16.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,836 | 1.73 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,510 | 1.60 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 654 | 1.48 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 38 | 1,572 | 1.35 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 3,724 | 1.24 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 608 | 2,297 | 1.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,392 | 1,279 | 1.00 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2,689 | 5,434 | 0.89 | -0.01 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 20.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 894 | 4,112 | 0.78 | -0.02 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 21.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1,541 | 7,554 | 0.74 | -0.04 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 21.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.17 | -80.96% | 0.00 | 2,902 | 6,867 | 0.65 | -0.07 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 22.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.35 | -85.37% | 0.00 | 7,337 | 7,883 | 0.59 | -0.12 | 0.12 | -0.04 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 22.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.62 | -86.12% | 0.00 | 15,738 | 4,820 | 0.53 | -0.18 | 0.18 | -0.05 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 23.00 | 0.19 | 0.20 | 0.20 | 0.20 | -0.96 | -82.76% | 0.01 | 29,957 | 1,754 | 0.51 | -0.29 | 0.27 | -0.06 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 23.50 | 0.38 | 0.40 | 0.39 | 0.39 | -1.23 | -75.93% | 0.02 | 10,156 | 519 | 0.52 | -0.45 | 0.35 | -0.07 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 24.00 | 0.68 | 0.70 | 0.69 | 0.69 | -1.36 | -66.35% | 0.03 | 6,574 | 385 | 0.52 | -0.63 | 0.35 | -0.08 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 24.50 | 1.04 | 1.09 | 1.07 | 1.00 | -1.61 | -61.69% | 0.04 | 354 | 84 | 0.55 | -0.77 | 0.29 | -0.07 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 25.00 | 1.47 | 1.70 | 1.59 | 1.47 | -1.58 | -51.81% | 0.06 | 769 | 30 | 0.75 | -0.86 | 0.21 | -0.05 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 25.50 | 1.82 | 2.01 | 1.92 | 1.79 | -1.31 | -42.26% | 0.08 | 3 | 20 | 0.66 | -0.92 | 0.14 | -0.04 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 26.00 | 1.87 | 2.45 | 2.16 | 2.55 | -1.67 | -39.58% | 0.08 | 16 | 1 | 0.78 | -0.95 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 27.00 | 1.80 | 3.50 | 2.65 | 3.40 | -0.45 | -11.69% | 0.10 | 5 | 12 | 2.30 | -0.99 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 28.00 | 2.28 | 5.90 | 4.09 | 5.75 | 0.00 | 0.00% | 0.15 | 0 | 3 | 4.05 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:07 PM EST |
| 29.00 | 4.10 | 7.40 | 5.75 | 7.19 | 0.00 | 0.00% | 0.20 | 0 | 1 | 4.48 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:07 PM EST |
| 30.00 | 6.35 | 8.30 | 7.33 | 7.05 | +0.70 | +11.03% | 0.24 | 16 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |