Options Chain for INTEL CORP COM (INTC) - $24.80 as of 8/22/2025 8:14:28 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 | 9.75 | 12.45 | 11.10 | 10.35 | 0.00 | 0.00% | 0.79 | 0 | 124 | 5.66 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 9.10 | 10.65 | 9.88 | 9.30 | +0.80 | +9.42% | 0.66 | 1 | 53 | 4.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 8.55 | 9.25 | 8.90 | 8.98 | +1.23 | +15.88% | 0.56 | 2 | 23 | 4.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 16.50 | 8.10 | 10.10 | 9.10 | 7.30 | 0.00 | 0.00% | 0.55 | 0 | 10 | 4.45 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 7.75 | 7.90 | 7.83 | 7.88 | +1.33 | +20.31% | 0.46 | 6 | 740 | 3.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 6.90 | 9.20 | 8.05 | 5.60 | 0.00 | 0.00% | 0.46 | 0 | 87 | 4.20 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 6.70 | 7.85 | 7.28 | 6.88 | +1.32 | +23.75% | 0.40 | 22 | 706 | 2.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.50 | 6.25 | 6.35 | 6.30 | 6.20 | +1.39 | +28.90% | 0.34 | 22 | 319 | 2.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 5.80 | 6.00 | 5.90 | 6.00 | +1.60 | +36.37% | 0.31 | 300 | 1,243 | 2.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.50 | 5.30 | 5.65 | 5.48 | 5.52 | +1.72 | +45.27% | 0.28 | 99 | 1,717 | 1.36 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 4.80 | 4.90 | 4.85 | 4.80 | +1.20 | +33.34% | 0.24 | 469 | 4,741 | 1.34 | 0.99 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.50 | 4.30 | 4.40 | 4.35 | 4.15 | +1.23 | +42.13% | 0.21 | 140 | 1,620 | 1.06 | 0.98 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 3.80 | 3.90 | 3.85 | 3.92 | +1.30 | +49.62% | 0.18 | 693 | 6,775 | 0.73 | 0.96 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.50 | 3.30 | 3.50 | 3.40 | 3.36 | +1.13 | +50.68% | 0.16 | 206 | 2,674 | 0.93 | 0.95 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 2.88 | 2.94 | 2.91 | 2.88 | +1.09 | +60.90% | 0.13 | 1,205 | 6,532 | 0.88 | 0.92 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 2.42 | 2.49 | 2.46 | 2.46 | +1.04 | +73.24% | 0.11 | 1,326 | 4,231 | 0.64 | 0.88 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 2.04 | 2.11 | 2.08 | 2.06 | +0.96 | +87.28% | 0.09 | 8,302 | 9,412 | 0.65 | 0.82 | 0.12 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.50 | 1.65 | 1.71 | 1.68 | 1.70 | +0.86 | +102.39% | 0.07 | 5,477 | 8,825 | 0.66 | 0.75 | 0.15 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 1.35 | 1.38 | 1.37 | 1.36 | +0.72 | +112.50% | 0.06 | 28,461 | 13,086 | 0.67 | 0.66 | 0.17 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 24.50 | 1.08 | 1.10 | 1.09 | 1.09 | +0.60 | +122.45% | 0.04 | 25,210 | 5,788 | 0.68 | 0.57 | 0.17 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 0.86 | 0.87 | 0.87 | 0.86 | +0.49 | +132.44% | 0.03 | 58,414 | 17,549 | 0.69 | 0.49 | 0.17 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.50 | 0.68 | 0.69 | 0.69 | 0.69 | +0.41 | +146.43% | 0.03 | 17,409 | 5,673 | 0.72 | 0.41 | 0.16 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 0.54 | 0.55 | 0.55 | 0.54 | +0.32 | +145.46% | 0.02 | 55,262 | 38,415 | 0.74 | 0.34 | 0.15 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.50 | 0.43 | 0.44 | 0.44 | 0.45 | +0.27 | +150.00% | 0.02 | 7,004 | 3,937 | 0.76 | 0.28 | 0.13 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 0.36 | 0.37 | 0.37 | 0.36 | +0.23 | +176.93% | 0.01 | 19,540 | 8,424 | 0.80 | 0.23 | 0.11 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.50 | 0.29 | 0.30 | 0.30 | 0.30 | +0.19 | +172.73% | 0.01 | 8,595 | 3,058 | 0.82 | 0.19 | 0.10 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 0.25 | 0.26 | 0.26 | 0.25 | +0.16 | +177.78% | 0.01 | 16,138 | 25,590 | 0.85 | 0.17 | 0.09 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.50 | 0.21 | 0.22 | 0.22 | 0.22 | +0.14 | +175.00% | 0.01 | 2,378 | 2,156 | 0.89 | 0.14 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 0.18 | 0.19 | 0.19 | 0.18 | +0.12 | +200.00% | 0.01 | 3,265 | 1,933 | 0.93 | 0.12 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 29.50 | 0.16 | 0.18 | 0.17 | 0.17 | +0.12 | +240.00% | 0.01 | 413 | 417 | 0.97 | 0.10 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 0.14 | 0.15 | 0.15 | 0.14 | +0.10 | +250.00% | 0.01 | 8,659 | 12,895 | 1.00 | 0.09 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.50 | 0.12 | 0.13 | 0.13 | 0.12 | +0.07 | +140.00% | 0.00 | 404 | 223 | 1.02 | 0.08 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 0.11 | 0.12 | 0.12 | 0.11 | +0.07 | +175.00% | 0.00 | 812 | 742 | 1.06 | 0.07 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.50 | 0.09 | 0.10 | 0.10 | 0.09 | +0.06 | +200.00% | 0.00 | 148 | 476 | 1.08 | 0.06 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 32.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.05 | +166.67% | 0.00 | 1,726 | 2,111 | 1.10 | 0.05 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.06 | +300.00% | 0.00 | 1,079 | 1,307 | 1.18 | 0.04 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 34.00 | 0.03 | 0.09 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 240 | 601 | 1.21 | 0.03 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1,101 | 1,837 | 1.25 | 0.02 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 36.00 | 0.03 | 0.05 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 1,582 | 1,131 | 1.31 | 0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 37.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 1,646 | 1,286 | 1.40 | 0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 38.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1,197 | 3,660 | 1.40 | 0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 780 | 1.84 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.82 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 675 | 1.33 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.24 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 615 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 44,618 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 33 | 3,523 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 7,083 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 204 | 5,114 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 983 | 5,449 | 0.78 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2,597 | 6,883 | 0.74 | -0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 1,746 | 2,795 | 0.69 | -0.02 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 3,518 | 6,867 | 0.66 | -0.04 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 2,492 | 5,604 | 0.66 | -0.05 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.15 | -62.50% | 0.00 | 7,521 | 7,071 | 0.64 | -0.08 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 0.14 | 0.15 | 0.15 | 0.14 | -0.23 | -62.17% | 0.01 | 4,200 | 4,091 | 0.63 | -0.12 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 0.23 | 0.24 | 0.24 | 0.23 | -0.33 | -58.93% | 0.01 | 18,718 | 11,174 | 0.64 | -0.18 | 0.12 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.50 | 0.36 | 0.37 | 0.37 | 0.36 | -0.45 | -55.56% | 0.02 | 47,586 | 9,484 | 0.65 | -0.25 | 0.15 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 0.53 | 0.54 | 0.54 | 0.53 | -0.54 | -50.47% | 0.02 | 28,131 | 14,081 | 0.65 | -0.34 | 0.17 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 24.50 | 0.75 | 0.76 | 0.76 | 0.76 | -0.73 | -49.00% | 0.03 | 9,236 | 1,480 | 0.66 | -0.43 | 0.17 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 1.03 | 1.05 | 1.04 | 1.04 | -0.79 | -43.17% | 0.04 | 6,813 | 2,668 | 0.68 | -0.51 | 0.17 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.50 | 1.35 | 1.38 | 1.37 | 1.37 | -0.93 | -40.44% | 0.05 | 1,064 | 2,604 | 0.70 | -0.59 | 0.16 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 1.71 | 1.75 | 1.73 | 1.71 | -0.99 | -36.67% | 0.07 | 323 | 1,871 | 0.73 | -0.66 | 0.15 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.50 | 2.10 | 2.14 | 2.12 | 2.05 | -1.35 | -39.71% | 0.08 | 199 | 635 | 0.75 | -0.72 | 0.13 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 2.51 | 2.56 | 2.54 | 2.52 | -1.13 | -30.96% | 0.09 | 198 | 468 | 0.78 | -0.77 | 0.11 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.50 | 2.83 | 3.00 | 2.92 | 3.02 | -1.38 | -31.37% | 0.11 | 25 | 246 | 0.93 | -0.81 | 0.10 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 3.40 | 3.45 | 3.43 | 3.42 | -1.32 | -27.85% | 0.12 | 100 | 182 | 1.07 | -0.83 | 0.09 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.50 | 2.82 | 3.95 | 3.39 | 3.90 | -2.10 | -35.00% | 0.12 | 10 | 2 | 1.61 | -0.86 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 4.30 | 4.40 | 4.35 | 4.10 | -1.00 | -19.61% | 0.15 | 2 | 57 | 1.24 | -0.88 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 29.50 | 4.80 | 4.90 | 4.85 | 4.67 | +0.27 | +6.14% | 0.16 | 1,050 | 2 | 1.57 | -0.90 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 4.50 | 6.35 | 5.43 | 5.00 | -1.79 | -26.37% | 0.18 | 72 | 61 | 1.51 | -0.91 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.50 | 3.90 | 7.85 | 5.88 | % | 0.19 | 0 | 0 | 2.93 | -0.92 | 0.04 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 31.00 | 6.15 | 6.35 | 6.25 | 6.55 | -0.90 | -12.09% | 0.20 | 10 | 3 | 1.55 | -0.93 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.50 | 5.00 | 8.00 | 6.50 | % | 0.21 | 0 | 0 | 2.43 | -0.94 | 0.03 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 32.00 | 6.75 | 7.40 | 7.08 | 8.53 | 0.00 | 0.00% | 0.22 | 0 | 61 | 1.74 | -0.95 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 7.20 | 8.55 | 7.88 | 7.25 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.88 | -0.96 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 34.00 | 8.85 | 9.55 | 9.20 | 9.50 | -1.61 | -14.50% | 0.27 | 1 | 1 | 2.00 | -0.97 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 9.40 | 10.65 | 10.03 | 10.70 | 0.00 | 0.00% | 0.29 | 0 | 6 | 3.32 | -0.98 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 36.00 | 10.35 | 12.55 | 11.45 | 11.44 | % | 0.32 | 5 | 0 | 3.46 | -0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 37.00 | 11.15 | 13.65 | 12.40 | % | 0.34 | 0 | 0 | 3.50 | -0.99 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 38.00 | 12.20 | 15.00 | 13.60 | % | 0.36 | 0 | 0 | 3.67 | -0.99 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST |