Options Chain for INTEL CORP COM (INTC) - $20.34 as of 7/30/2025 8:15:12 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 | 9.70 | 11.15 | 10.43 | 10.50 | 0.00 | 0.00% | 1.04 | 0 | 417 | 3.36 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/30/2025 4:00:07 PM EST |
| 11.00 | 7.70 | 11.25 | 9.48 | 9.65 | 0.00 | 0.00% | 0.86 | 0 | 153 | 4.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/30/2025 4:00:07 PM EST |
| 12.00 | 6.95 | 10.20 | 8.58 | 8.55 | 0.00 | 0.00% | 0.71 | 0 | 128 | 3.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/30/2025 4:00:07 PM EST |
| 13.00 | 7.15 | 7.45 | 7.30 | 7.65 | 0.00 | 0.00% | 0.56 | 0 | 392 | 1.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/30/2025 4:00:07 PM EST |
| 14.00 | 6.25 | 6.45 | 6.35 | 6.75 | 0.00 | 0.00% | 0.45 | 0 | 449 | 1.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/30/2025 4:00:07 PM EST |
| 15.00 | 4.60 | 5.45 | 5.03 | 5.23 | -0.22 | -4.04% | 0.34 | 20 | 1,236 | 0.88 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 16.00 | 3.90 | 4.90 | 4.40 | 4.23 | -0.57 | -11.88% | 0.28 | 2 | 773 | 0.82 | 0.99 | 0.01 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 17.00 | 2.94 | 3.95 | 3.45 | 3.27 | -0.78 | -19.26% | 0.20 | 1 | 482 | 0.90 | 0.98 | 0.03 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 17.50 | 2.82 | 2.98 | 2.90 | 3.12 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.56 | 0.96 | 0.05 | -0.01 | 7/29/2025 | 7/30/2025 4:00:07 PM EST |
| 18.00 | 2.34 | 2.53 | 2.44 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 1,749 | 0.35 | 0.93 | 0.08 | -0.01 | 7/29/2025 | 7/30/2025 4:00:07 PM EST |
| 18.50 | 1.95 | 1.99 | 1.97 | 1.82 | -0.27 | -12.92% | 0.11 | 61 | 205 | 0.38 | 0.88 | 0.11 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 19.00 | 1.52 | 1.56 | 1.54 | 1.41 | -0.26 | -15.57% | 0.08 | 398 | 6,776 | 0.37 | 0.82 | 0.16 | -0.02 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 19.50 | 1.12 | 1.17 | 1.15 | 1.11 | -0.18 | -13.96% | 0.06 | 30 | 93 | 0.36 | 0.73 | 0.21 | -0.02 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 20.00 | 0.82 | 0.85 | 0.84 | 0.85 | -0.10 | -10.53% | 0.04 | 2,234 | 12,716 | 0.37 | 0.62 | 0.25 | -0.02 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 20.50 | 0.58 | 0.60 | 0.59 | 0.58 | -0.08 | -12.13% | 0.03 | 2,713 | 1,786 | 0.38 | 0.49 | 0.26 | -0.02 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 21.00 | 0.40 | 0.42 | 0.41 | 0.41 | -0.06 | -12.77% | 0.02 | 6,511 | 32,671 | 0.39 | 0.37 | 0.24 | -0.02 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 21.50 | 0.27 | 0.30 | 0.29 | 0.29 | -0.06 | -17.15% | 0.01 | 661 | 9,279 | 0.40 | 0.27 | 0.20 | -0.02 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 22.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 11,806 | 33,442 | 0.42 | 0.20 | 0.16 | -0.02 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 22.50 | 0.13 | 0.16 | 0.15 | 0.14 | -0.05 | -26.32% | 0.01 | 462 | 2,193 | 0.44 | 0.16 | 0.13 | -0.02 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 23.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.03 | -21.43% | 0.01 | 938 | 30,926 | 0.47 | 0.12 | 0.10 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 23.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 76 | 11,215 | 0.50 | 0.09 | 0.08 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 24.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 1,372 | 47,538 | 0.52 | 0.07 | 0.06 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 24.50 | 0.04 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 15 | 1,614 | 0.54 | 0.06 | 0.05 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 25.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 1,038 | 56,694 | 0.59 | 0.05 | 0.04 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 25.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 104 | 409 | 0.62 | 0.03 | 0.03 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 26.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 121 | 25,392 | 0.65 | 0.03 | 0.03 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 27.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 491 | 22,362 | 0.70 | 0.02 | 0.02 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 28.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 71 | 10,218 | 0.70 | 0.01 | 0.01 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 29.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 44 | 6,689 | 0.81 | 0.01 | 0.01 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 30.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 570 | 42,744 | 0.88 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 31.00 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 14,026 | 0.97 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 32.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 29 | 6,594 | 0.91 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 33.00 | 0.01 | 0.15 | 0.08 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 2,268 | 1.15 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 34.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,240 | 1.07 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 14,619 | 1.43 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 36.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,042 | 1.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/30/2025 4:00:07 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/30/2025 4:00:07 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 596 | 1.41 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 39.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 381 | 1.82 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 3,411 | 1.33 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 801 | 1.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/30/2025 4:00:07 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,349 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/30/2025 4:00:07 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9,866 | 1.07 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/30/2025 4:00:07 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,477 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/30/2025 4:00:07 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2,207 | 0.78 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 6,559 | 0.72 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 40 | 10,146 | 0.56 | -0.01 | 0.01 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 17.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 117 | 5,088 | 0.48 | -0.02 | 0.03 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 17.50 | 0.01 | 0.08 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 299 | 0.45 | -0.04 | 0.05 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 18.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 380 | 24,587 | 0.41 | -0.07 | 0.08 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 18.50 | 0.09 | 0.11 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 207 | 2,947 | 0.40 | -0.12 | 0.11 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 19.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 1,598 | 17,534 | 0.37 | -0.18 | 0.16 | -0.02 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 19.50 | 0.26 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00% | 0.01 | 363 | 7,693 | 0.37 | -0.27 | 0.21 | -0.02 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 20.00 | 0.44 | 0.46 | 0.45 | 0.45 | -0.02 | -4.26% | 0.02 | 2,954 | 50,221 | 0.37 | -0.38 | 0.25 | -0.02 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 20.50 | 0.69 | 0.72 | 0.71 | 0.68 | -0.04 | -5.56% | 0.03 | 412 | 4,231 | 0.38 | -0.51 | 0.26 | -0.02 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 21.00 | 1.01 | 1.05 | 1.03 | 1.00 | +0.02 | +2.05% | 0.05 | 1,920 | 29,330 | 0.39 | -0.63 | 0.24 | -0.02 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 21.50 | 1.38 | 1.43 | 1.41 | 1.50 | +0.13 | +9.49% | 0.07 | 104 | 1,282 | 0.41 | -0.73 | 0.20 | -0.02 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 22.00 | 1.80 | 1.85 | 1.83 | 1.81 | +0.01 | +0.56% | 0.08 | 486 | 30,692 | 0.43 | -0.80 | 0.16 | -0.02 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 22.50 | 2.25 | 2.30 | 2.28 | 2.40 | +0.18 | +8.11% | 0.10 | 21 | 1,234 | 0.45 | -0.84 | 0.13 | -0.02 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 23.00 | 2.72 | 2.77 | 2.75 | 2.75 | +0.09 | +3.39% | 0.12 | 98 | 11,990 | 0.48 | -0.88 | 0.10 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 23.50 | 3.15 | 3.30 | 3.23 | 3.33 | +0.18 | +5.72% | 0.14 | 41 | 10,250 | 0.61 | -0.91 | 0.08 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 24.00 | 3.60 | 4.00 | 3.80 | 3.82 | +0.22 | +6.12% | 0.16 | 45 | 9,545 | 0.61 | -0.93 | 0.06 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 24.50 | 3.60 | 4.55 | 4.08 | 3.56 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.73 | -0.94 | 0.05 | -0.01 | 7/28/2025 | 7/30/2025 4:00:07 PM EST |
| 25.00 | 4.60 | 4.75 | 4.68 | 4.75 | +0.10 | +2.16% | 0.19 | 12 | 5,085 | 0.64 | -0.95 | 0.04 | -0.01 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 25.50 | 5.10 | 5.65 | 5.38 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 109 | 0.77 | -0.97 | 0.03 | -0.01 | 7/25/2025 | 7/30/2025 4:00:07 PM EST |
| 26.00 | 5.60 | 6.30 | 5.95 | 5.55 | 0.00 | 0.00% | 0.23 | 4 | 2,508 | 0.82 | -0.97 | 0.03 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 27.00 | 6.60 | 7.35 | 6.98 | 6.79 | +0.69 | +11.32% | 0.26 | 10 | 1,453 | 1.05 | -0.98 | 0.02 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 28.00 | 6.90 | 8.00 | 7.45 | 7.70 | +0.15 | +1.99% | 0.27 | 41 | 500 | 1.15 | -0.99 | 0.01 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 29.00 | 7.90 | 9.40 | 8.65 | 8.55 | 0.00 | 0.00% | 0.30 | 0 | 182 | 1.08 | -0.99 | 0.01 | 0.00 | 7/29/2025 | 7/30/2025 4:00:07 PM EST |
| 30.00 | 8.85 | 10.35 | 9.60 | 8.97 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 4:00:07 PM EST |
| 31.00 | 10.05 | 10.75 | 10.40 | 8.65 | 0.00 | 0.00% | 0.34 | 0 | 24 | 1.78 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/30/2025 4:00:07 PM EST |
| 32.00 | 11.35 | 12.25 | 11.80 | 8.40 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.61 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/30/2025 4:00:07 PM EST |
| 33.00 | 12.15 | 13.35 | 12.75 | 12.48 | +2.84 | +29.47% | 0.39 | 3 | 4 | 2.00 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:07 PM EST |
| 34.00 | 13.30 | 13.95 | 13.63 | 13.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 7/30/2025 4:00:07 PM EST |
| 35.00 | 13.90 | 14.80 | 14.35 | 14.78 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 7/30/2025 4:00:07 PM EST |
| 36.00 | 15.35 | 16.30 | 15.83 | 16.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 7/30/2025 4:00:07 PM EST |
| 37.00 | 15.75 | 17.20 | 16.48 | 11.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 7/30/2025 4:00:07 PM EST |
| 38.00 | 17.25 | 18.25 | 17.75 | 18.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/30/2025 4:00:07 PM EST |
| 39.00 | 18.55 | 19.50 | 19.03 | 15.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/30/2025 4:00:07 PM EST |
| 40.00 | 18.85 | 20.45 | 19.65 | 16.60 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/30/2025 4:00:07 PM EST |