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 | 12.90 | 11.33 | 11.36 | 0.00 | 0.00% | 0.81 | 0 | 13 | 4.16 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 8.25 | 9.90 | 9.08 | 10.46 | 0.00 | 0.00% | 0.61 | 0 | 113 | 3.71 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 7.30 | 10.65 | 8.98 | 8.05 | 0.00 | 0.00% | 0.56 | 0 | 44 | 3.47 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 7.25 | 9.75 | 8.50 | 8.05 | +1.99 | +32.84% | 0.50 | 5 | 72 | 2.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 6.05 | 9.40 | 7.73 | 5.88 | 0.00 | 0.00% | 0.44 | 0 | 25 | 3.01 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 6.75 | 6.90 | 6.83 | 6.80 | -0.70 | -9.34% | 0.38 | 144 | 529 | 1.28 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.50 | 5.45 | 7.45 | 6.45 | 6.62 | +2.02 | +43.92% | 0.35 | 23 | 30 | 2.61 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 5.40 | 5.90 | 5.65 | 5.80 | +1.05 | +22.11% | 0.30 | 79 | 552 | 1.81 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.50 | 5.35 | 5.40 | 5.38 | 5.31 | +1.51 | +39.74% | 0.28 | 132 | 1,437 | 0.89 | 0.97 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 4.85 | 4.95 | 4.90 | 4.80 | +1.23 | +34.46% | 0.25 | 409 | 2,322 | 0.88 | 0.96 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.50 | 4.35 | 4.45 | 4.40 | 4.60 | +1.86 | +67.89% | 0.21 | 696 | 797 | 0.86 | 0.94 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 3.90 | 4.00 | 3.95 | 3.93 | +1.08 | +37.90% | 0.19 | 114 | 1,200 | 0.83 | 0.93 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.50 | 2.81 | 3.50 | 3.16 | 3.35 | +0.99 | +41.95% | 0.15 | 60 | 938 | 0.65 | 0.90 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 2.99 | 3.05 | 3.02 | 3.00 | +0.99 | +49.26% | 0.14 | 404 | 5,866 | 0.75 | 0.87 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 2.58 | 2.62 | 2.60 | 2.65 | +0.97 | +57.74% | 0.12 | 319 | 2,066 | 0.61 | 0.83 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 2.20 | 2.25 | 2.23 | 2.22 | +0.90 | +68.19% | 0.10 | 740 | 2,410 | 0.59 | 0.78 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.50 | 1.84 | 1.89 | 1.87 | 1.85 | +0.76 | +69.73% | 0.08 | 1,855 | 7,021 | 0.57 | 0.71 | 0.13 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 1.55 | 1.59 | 1.57 | 1.52 | +0.65 | +74.72% | 0.07 | 3,785 | 4,258 | 0.58 | 0.64 | 0.14 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 24.50 | 1.27 | 1.31 | 1.29 | 1.31 | +0.59 | +81.95% | 0.05 | 2,004 | 1,110 | 0.59 | 0.57 | 0.15 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 1.06 | 1.08 | 1.07 | 1.08 | +0.53 | +96.37% | 0.04 | 12,749 | 4,963 | 0.59 | 0.49 | 0.15 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.50 | 0.86 | 0.91 | 0.89 | 0.88 | +0.43 | +95.56% | 0.03 | 2,941 | 2,427 | 0.61 | 0.42 | 0.14 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 0.72 | 0.74 | 0.73 | 0.73 | +0.35 | +92.11% | 0.03 | 9,975 | 9,164 | 0.62 | 0.36 | 0.13 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.50 | 0.58 | 0.62 | 0.60 | 0.58 | +0.28 | +93.34% | 0.02 | 1,080 | 1,487 | 0.63 | 0.31 | 0.12 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 0.49 | 0.51 | 0.50 | 0.50 | +0.24 | +92.31% | 0.02 | 2,637 | 2,042 | 0.65 | 0.26 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.50 | 0.41 | 0.43 | 0.42 | 0.41 | +0.19 | +86.37% | 0.02 | 936 | 1,811 | 0.67 | 0.22 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 0.35 | 0.37 | 0.36 | 0.36 | +0.16 | +80.00% | 0.01 | 1,946 | 4,031 | 0.69 | 0.19 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.50 | 0.30 | 0.34 | 0.32 | 0.31 | +0.15 | +93.75% | 0.01 | 383 | 513 | 0.72 | 0.16 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 0.27 | 0.30 | 0.29 | 0.27 | +0.14 | +107.70% | 0.01 | 273 | 388 | 0.74 | 0.14 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 0.22 | 0.23 | 0.23 | 0.22 | +0.09 | +69.24% | 0.01 | 8,290 | 10,116 | 0.79 | 0.10 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 0.17 | 0.18 | 0.18 | 0.16 | +0.06 | +60.00% | 0.01 | 264 | 1,030 | 0.83 | 0.07 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 32.00 | 0.13 | 0.15 | 0.14 | 0.15 | +0.09 | +150.00% | 0.00 | 674 | 440 | 0.88 | 0.05 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.06 | +100.00% | 0.00 | 73 | 210 | 0.90 | 0.04 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 34.00 | 0.08 | 0.12 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 166 | 158 | 0.95 | 0.03 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 0.03 | 0.10 | 0.07 | 0.09 | +0.03 | +50.00% | 0.00 | 131 | 978 | 0.93 | 0.03 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 36.00 | 0.06 | 0.11 | 0.09 | 0.08 | +0.04 | +100.00% | 0.00 | 4 | 356 | 1.23 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 37.00 | 0.05 | 0.31 | 0.18 | 0.05 | +0.01 | +25.00% | 0.00 | 14 | 295 | 1.77 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 38.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 30 | 893 | 1.08 | 0.01 | 0.01 | 0.00 | 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 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.44 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 66 | 133 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 19 | 216 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 462 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 0.00 | 1 | 488 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,919 | 1,033 | 0.74 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 226 | 2,379 | 0.72 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 218 | 1,690 | 0.70 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 82 | 1,243 | 0.64 | -0.03 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 447 | 7,745 | 0.64 | -0.04 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.10 | -62.50% | 0.00 | 35 | 2,329 | 0.60 | -0.06 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.10 | -52.64% | 0.00 | 219 | 3,865 | 0.59 | -0.07 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.18 | -60.00% | 0.01 | 1,024 | 2,141 | 0.57 | -0.10 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.22 | -55.00% | 0.01 | 2,605 | 2,301 | 0.56 | -0.13 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 0.25 | 0.26 | 0.26 | 0.26 | -0.28 | -51.86% | 0.01 | 1,514 | 1,301 | 0.56 | -0.17 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 0.36 | 0.38 | 0.37 | 0.35 | -0.40 | -53.34% | 0.02 | 2,881 | 2,803 | 0.55 | -0.22 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.50 | 0.50 | 0.53 | 0.52 | 0.53 | -0.46 | -46.47% | 0.02 | 576 | 1,252 | 0.55 | -0.29 | 0.13 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 0.69 | 0.72 | 0.71 | 0.69 | -0.60 | -46.52% | 0.03 | 1,825 | 1,804 | 0.56 | -0.36 | 0.14 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 24.50 | 0.92 | 0.95 | 0.94 | 0.94 | -0.71 | -43.03% | 0.04 | 6,148 | 501 | 0.56 | -0.43 | 0.15 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 1.21 | 1.25 | 1.23 | 1.26 | -0.87 | -40.85% | 0.05 | 3,769 | 1,563 | 0.57 | -0.51 | 0.15 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.50 | 1.51 | 1.56 | 1.54 | 1.53 | -0.78 | -33.77% | 0.06 | 113 | 544 | 0.58 | -0.58 | 0.14 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 1.86 | 1.91 | 1.89 | 1.86 | -0.99 | -34.74% | 0.07 | 32 | 387 | 0.60 | -0.64 | 0.13 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.50 | 2.23 | 2.37 | 2.30 | 2.26 | -1.54 | -40.53% | 0.09 | 66 | 196 | 0.64 | -0.69 | 0.12 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 2.63 | 2.71 | 2.67 | 2.58 | -1.27 | -32.99% | 0.10 | 40 | 315 | 0.65 | -0.74 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.50 | 2.99 | 3.15 | 3.07 | 2.97 | -1.58 | -34.73% | 0.11 | 71 | 10 | 0.61 | -0.78 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 3.45 | 3.55 | 3.50 | 3.60 | -1.25 | -25.78% | 0.12 | 6 | 33 | 1.24 | -0.81 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.50 | 3.90 | 5.20 | 4.55 | 5.25 | 0.00 | 0.00% | 0.16 | 0 | 90 | 1.45 | -0.84 | 0.08 | -0.03 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 4.35 | 4.50 | 4.43 | 4.30 | +0.18 | +4.37% | 0.15 | 60 | 80 | 1.27 | -0.86 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 5.25 | 5.45 | 5.35 | 5.25 | -1.20 | -18.61% | 0.18 | 55 | 31 | 1.14 | -0.90 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 4.25 | 7.60 | 5.93 | 10.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.17 | -0.93 | 0.04 | -0.02 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 32.00 | 5.30 | 9.35 | 7.33 | 6.15 | 0.00 | 0.00% | 0.23 | 0 | 42 | 2.13 | -0.95 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 7.05 | 10.30 | 8.68 | 9.85 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.95 | -0.96 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 34.00 | 8.10 | 11.30 | 9.70 | 10.15 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.14 | -0.97 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 9.00 | 12.30 | 10.65 | 11.77 | 0.00 | 0.00% | 0.30 | 0 | 18 | 2.56 | -0.97 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 36.00 | 10.05 | 13.30 | 11.68 | % | 0.32 | 0 | 0 | 2.66 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 37.00 | 10.85 | 14.25 | 12.55 | 12.08 | % | 0.34 | 1 | 0 | 2.72 | -0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 38.00 | 12.00 | 15.25 | 13.63 | 12.66 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.81 | -0.99 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |