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 | 7.70 | 11.65 | 9.68 | 8.50 | 0.00 | 0.00% | 0.69 | 0 | 9 | 3.47 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:07 PM EST |
| 15.00 | 6.70 | 10.60 | 8.65 | 7.50 | 0.00 | 0.00% | 0.58 | 0 | 8 | 2.37 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:07 PM EST |
| 15.50 | 6.20 | 10.10 | 8.15 | % | 0.53 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 16.00 | 6.45 | 9.60 | 8.03 | 5.55 | 0.00 | 0.00% | 0.50 | 0 | 16 | 2.82 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 4:00:07 PM EST |
| 16.50 | 5.20 | 9.10 | 7.15 | 4.62 | 0.00 | 0.00% | 0.43 | 0 | 8 | 2.68 | 0.99 | 0.01 | 0.00 | 6/16/2025 | 7/8/2025 4:00:07 PM EST |
| 17.00 | 5.90 | 8.40 | 7.15 | 5.50 | +0.40 | +7.85% | 0.42 | 32 | 115 | 0.96 | 0.98 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 17.50 | 4.25 | 6.90 | 5.58 | 5.12 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.49 | 0.97 | 0.02 | -0.01 | 6/25/2025 | 7/8/2025 4:00:07 PM EST |
| 18.00 | 3.75 | 7.65 | 5.70 | 5.12 | 0.00 | 0.00% | 0.32 | 0 | 18 | 2.15 | 0.96 | 0.02 | -0.01 | 7/1/2025 | 7/8/2025 4:00:07 PM EST |
| 18.50 | 4.10 | 6.50 | 5.30 | 5.27 | +0.82 | +18.43% | 0.29 | 41 | 49 | 0.83 | 0.95 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 19.00 | 4.55 | 6.75 | 5.65 | 3.50 | 0.00 | 0.00% | 0.30 | 0 | 58 | 1.78 | 0.93 | 0.03 | -0.02 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 19.50 | 4.00 | 4.80 | 4.40 | 3.91 | +0.48 | +14.00% | 0.23 | 1 | 179 | 1.37 | 0.91 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 20.00 | 3.80 | 4.45 | 4.13 | 3.95 | +1.51 | +61.89% | 0.21 | 78 | 586 | 0.66 | 0.89 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 20.50 | 2.83 | 3.60 | 3.22 | 3.47 | +1.36 | +64.46% | 0.16 | 13 | 319 | 0.52 | 0.86 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 21.00 | 2.89 | 3.00 | 2.95 | 3.04 | +1.32 | +76.75% | 0.14 | 246 | 1,480 | 0.62 | 0.82 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 21.50 | 2.48 | 2.62 | 2.55 | 2.53 | +1.05 | +70.95% | 0.12 | 72 | 1,208 | 0.60 | 0.78 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 22.00 | 2.22 | 2.26 | 2.24 | 2.24 | +1.03 | +85.13% | 0.10 | 1,075 | 4,437 | 0.64 | 0.73 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 22.50 | 1.88 | 1.98 | 1.93 | 1.94 | +0.95 | +95.96% | 0.09 | 664 | 2,821 | 0.63 | 0.67 | 0.11 | -0.04 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 23.00 | 1.61 | 1.69 | 1.65 | 1.64 | +0.84 | +105.00% | 0.07 | 2,816 | 6,646 | 0.64 | 0.61 | 0.12 | -0.04 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 23.50 | 1.36 | 1.39 | 1.38 | 1.37 | +0.74 | +117.46% | 0.06 | 1,538 | 1,668 | 0.64 | 0.55 | 0.12 | -0.04 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 24.00 | 1.14 | 1.19 | 1.17 | 1.18 | +0.66 | +126.93% | 0.05 | 1,336 | 4,173 | 0.65 | 0.48 | 0.12 | -0.04 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 24.50 | 0.94 | 0.97 | 0.96 | 0.99 | +0.58 | +141.47% | 0.04 | 363 | 974 | 0.65 | 0.43 | 0.12 | -0.04 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 25.00 | 0.78 | 0.81 | 0.80 | 0.80 | +0.47 | +142.43% | 0.03 | 2,927 | 5,123 | 0.65 | 0.37 | 0.12 | -0.04 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 25.50 | 0.64 | 0.67 | 0.66 | 0.66 | +0.40 | +153.85% | 0.03 | 322 | 726 | 0.66 | 0.32 | 0.11 | -0.04 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 26.00 | 0.52 | 0.54 | 0.53 | 0.51 | +0.29 | +131.82% | 0.02 | 1,991 | 7,892 | 0.65 | 0.27 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 27.00 | 0.34 | 0.38 | 0.36 | 0.36 | +0.20 | +125.00% | 0.01 | 713 | 2,814 | 0.67 | 0.20 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 28.00 | 0.23 | 0.26 | 0.25 | 0.24 | +0.12 | +100.00% | 0.01 | 752 | 939 | 0.69 | 0.14 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 29.00 | 0.13 | 0.19 | 0.16 | 0.17 | +0.08 | +88.89% | 0.01 | 838 | 175 | 0.70 | 0.10 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 30.00 | 0.12 | 0.13 | 0.13 | 0.13 | +0.06 | +85.72% | 0.00 | 1,229 | 1,356 | 0.74 | 0.07 | 0.04 | -0.02 | 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 | 0.03 | 0.02 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 52 | 1.18 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 72 | 1.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 15.50 | 0.00 | 0.81 | 0.41 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.77 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 0.58 | 0.29 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 187 | 1.74 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:07 PM EST |
| 16.50 | 0.00 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 227 | 0.98 | -0.01 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 50 | 1,074 | 0.83 | -0.02 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 17.50 | 0.01 | 0.12 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 9 | 477 | 0.82 | -0.03 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 18.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 122 | 2,054 | 0.72 | -0.04 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 18.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.08 | -50.00% | 0.00 | 41 | 2,152 | 0.73 | -0.05 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 19.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.11 | -50.00% | 0.01 | 156 | 4,487 | 0.71 | -0.07 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 19.50 | 0.13 | 0.15 | 0.14 | 0.16 | -0.14 | -46.67% | 0.01 | 131 | 4,457 | 0.68 | -0.09 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 20.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.22 | -55.00% | 0.01 | 2,632 | 9,542 | 0.65 | -0.11 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 20.50 | 0.23 | 0.27 | 0.25 | 0.24 | -0.31 | -56.37% | 0.01 | 371 | 2,444 | 0.65 | -0.14 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 21.00 | 0.32 | 0.34 | 0.33 | 0.32 | -0.38 | -54.29% | 0.02 | 404 | 2,530 | 0.64 | -0.18 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 21.50 | 0.43 | 0.46 | 0.45 | 0.44 | -0.50 | -53.20% | 0.02 | 335 | 1,558 | 0.63 | -0.22 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 22.00 | 0.57 | 0.61 | 0.59 | 0.59 | -0.56 | -48.70% | 0.03 | 1,733 | 6,468 | 0.63 | -0.27 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 22.50 | 0.75 | 0.77 | 0.76 | 0.77 | -0.69 | -47.26% | 0.03 | 1,035 | 895 | 0.63 | -0.33 | 0.11 | -0.04 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 23.00 | 0.96 | 0.99 | 0.98 | 0.97 | -0.83 | -46.12% | 0.04 | 817 | 604 | 0.63 | -0.39 | 0.12 | -0.04 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 23.50 | 1.20 | 1.23 | 1.22 | 1.22 | -0.79 | -39.31% | 0.05 | 1,493 | 201 | 0.63 | -0.45 | 0.12 | -0.04 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 24.00 | 1.48 | 1.51 | 1.50 | 1.49 | -1.01 | -40.40% | 0.06 | 317 | 178 | 0.64 | -0.52 | 0.12 | -0.04 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 24.50 | 1.76 | 2.12 | 1.94 | 1.80 | -1.19 | -39.80% | 0.08 | 72 | 100 | 0.71 | -0.57 | 0.12 | -0.04 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 25.00 | 1.95 | 2.17 | 2.06 | 2.16 | -0.99 | -31.43% | 0.08 | 73 | 66 | 0.60 | -0.63 | 0.12 | -0.04 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 25.50 | 2.47 | 2.67 | 2.57 | 2.42 | -0.58 | -19.34% | 0.10 | 32 | 1 | 0.69 | -0.68 | 0.11 | -0.04 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 26.00 | 2.84 | 2.90 | 2.87 | 2.79 | -1.04 | -27.16% | 0.11 | 25 | 16 | 0.65 | -0.73 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 27.00 | 3.40 | 3.75 | 3.58 | 3.67 | -1.28 | -25.86% | 0.13 | 1 | 3 | 0.54 | -0.80 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 28.00 | 4.35 | 4.65 | 4.50 | 4.74 | -1.46 | -23.55% | 0.16 | 2 | 44 | 0.60 | -0.86 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 29.00 | 3.55 | 7.50 | 5.53 | % | 0.19 | 0 | 0 | 1.83 | -0.90 | 0.05 | -0.02 | 7/8/2025 4:00:07 PM EST | |||
| 30.00 | 4.50 | 8.40 | 6.45 | 7.55 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.05 | -0.93 | 0.04 | -0.02 | 7/3/2025 | 7/8/2025 4:00:07 PM EST |