Options Chain for INTEL CORP COM (INTC) - $20.68 as of 7/29/2025 2:14:10 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 | 10.50 | 10.60 | 10.55 | 10.65 | -0.20 | -1.85% | 1.06 | 30 | 559 | 0.94 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 11.00 | 9.50 | 9.60 | 9.55 | 10.80 | 0.00 | 0.00% | 0.87 | 0 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 2:58:52 PM EST |
| 12.00 | 8.50 | 8.60 | 8.55 | 11.35 | 0.00 | 0.00% | 0.71 | 0 | 16 | 0.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 2:58:52 PM EST |
| 13.00 | 7.55 | 7.65 | 7.60 | 7.54 | -0.31 | -3.95% | 0.58 | 1 | 1,704 | 0.69 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 14.00 | 6.55 | 6.65 | 6.60 | 6.55 | -0.10 | -1.51% | 0.47 | 6 | 278 | 0.69 | 0.99 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 15.00 | 5.60 | 5.65 | 5.63 | 5.57 | -0.34 | -5.76% | 0.38 | 22 | 1,658 | 0.55 | 0.97 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 16.00 | 4.60 | 4.70 | 4.65 | 4.60 | -0.48 | -9.45% | 0.29 | 6 | 549 | 0.42 | 0.94 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 17.00 | 3.70 | 3.75 | 3.73 | 3.70 | -0.60 | -13.96% | 0.22 | 14 | 797 | 0.40 | 0.90 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 18.00 | 2.86 | 2.90 | 2.88 | 2.84 | -0.26 | -8.39% | 0.16 | 48 | 11,700 | 0.39 | 0.83 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 19.00 | 2.11 | 2.15 | 2.13 | 2.12 | -0.18 | -7.83% | 0.11 | 35 | 1,974 | 0.39 | 0.73 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 20.00 | 1.50 | 1.53 | 1.52 | 1.50 | -0.18 | -10.72% | 0.08 | 563 | 17,705 | 0.38 | 0.61 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 21.00 | 1.04 | 1.06 | 1.05 | 1.04 | -0.13 | -11.12% | 0.05 | 617 | 13,295 | 0.39 | 0.48 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 22.00 | 0.70 | 0.71 | 0.71 | 0.70 | -0.10 | -12.50% | 0.03 | 2,295 | 28,580 | 0.40 | 0.35 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 23.00 | 0.48 | 0.49 | 0.49 | 0.48 | -0.08 | -14.29% | 0.02 | 3,212 | 23,339 | 0.41 | 0.26 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 24.00 | 0.34 | 0.35 | 0.35 | 0.35 | -0.04 | -10.26% | 0.01 | 1,052 | 14,145 | 0.43 | 0.19 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 25.00 | 0.24 | 0.26 | 0.25 | 0.25 | -0.02 | -7.41% | 0.01 | 1,969 | 34,637 | 0.45 | 0.15 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 26.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.03 | -13.64% | 0.01 | 183 | 12,887 | 0.47 | 0.11 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 27.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 675 | 15,672 | 0.50 | 0.09 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 28.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.02 | -14.29% | 0.00 | 18 | 12,493 | 0.52 | 0.07 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 29.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 29 | 2,454 | 0.54 | 0.05 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 30.00 | 0.08 | 0.09 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 117 | 31,499 | 0.57 | 0.04 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 31.00 | 0.07 | 0.14 | 0.11 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 2,756 | 0.63 | 0.03 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 32.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 11 | 898 | 0.63 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 33.00 | 0.03 | 0.10 | 0.07 | 0.02 | -0.04 | -66.67% | 0.00 | 203 | 8,005 | 0.62 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 34.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.04 | -40.00% | 0.00 | 33 | 692 | 0.71 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 35.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 12,312 | 0.71 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 36.00 | 0.03 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,670 | 0.71 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:52 PM EST |
| 37.00 | 0.01 | 0.24 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.79 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 38.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,607 | 0.89 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 39.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:52 PM EST |
| 40.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 273 | 20,030 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 42.00 | 0.02 | 0.09 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,972 | 0.86 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 45.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 2 | 11,245 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 47.00 | 0.01 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,126 | 0.99 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,693 | 0.92 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 16,395 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 251 | 8,330 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 65.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,711 | 1.18 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 51 | 7,805 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,442 | 1.28 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:52 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 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,622 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:52 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:52 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,591 | 0.76 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 13.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 6,576 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 3,784 | 0.58 | -0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 15.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 20,119 | 0.47 | -0.03 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 16.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 344 | 12,877 | 0.42 | -0.06 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 17.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.01 | -6.67% | 0.01 | 2,662 | 20,610 | 0.40 | -0.10 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 18.00 | 0.26 | 0.28 | 0.27 | 0.27 | +0.02 | +8.00% | 0.02 | 320 | 29,264 | 0.39 | -0.17 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 19.00 | 0.51 | 0.53 | 0.52 | 0.51 | +0.05 | +10.87% | 0.03 | 2,370 | 27,491 | 0.38 | -0.27 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 20.00 | 0.89 | 0.91 | 0.90 | 0.91 | +0.08 | +9.64% | 0.04 | 452 | 43,872 | 0.38 | -0.39 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 21.00 | 1.41 | 1.44 | 1.43 | 1.43 | +0.11 | +8.34% | 0.07 | 258 | 17,153 | 0.39 | -0.52 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 22.00 | 2.08 | 2.11 | 2.10 | 2.12 | +0.18 | +9.28% | 0.10 | 177 | 11,697 | 0.39 | -0.65 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 23.00 | 2.87 | 2.91 | 2.89 | 2.87 | +0.15 | +5.52% | 0.13 | 78 | 15,066 | 0.41 | -0.74 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 24.00 | 3.70 | 3.75 | 3.73 | 3.75 | +0.25 | +7.15% | 0.16 | 469 | 12,135 | 0.43 | -0.81 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 25.00 | 4.60 | 4.70 | 4.65 | 4.72 | +0.31 | +7.03% | 0.19 | 13 | 29,900 | 0.44 | -0.85 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 26.00 | 5.55 | 5.65 | 5.60 | 5.65 | +0.25 | +4.63% | 0.22 | 51 | 2,182 | 0.45 | -0.89 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 27.00 | 6.55 | 6.60 | 6.58 | 6.60 | +0.25 | +3.94% | 0.24 | 52 | 1,393 | 0.50 | -0.91 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 28.00 | 7.50 | 7.60 | 7.55 | 7.40 | +0.10 | +1.37% | 0.27 | 5 | 4,439 | 0.59 | -0.93 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 29.00 | 8.50 | 8.60 | 8.55 | 8.60 | +0.11 | +1.30% | 0.29 | 23 | 649 | 0.63 | -0.95 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 30.00 | 9.50 | 9.60 | 9.55 | 9.55 | +0.24 | +2.58% | 0.32 | 126 | 9,604 | 0.62 | -0.96 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 31.00 | 10.50 | 10.60 | 10.55 | 10.50 | +0.23 | +2.24% | 0.34 | 1 | 273 | 0.66 | -0.97 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 32.00 | 11.50 | 11.60 | 11.55 | 9.46 | 0.00 | 0.00% | 0.36 | 0 | 170 | 0.70 | -0.98 | 0.01 | 0.00 | 6/30/2025 | 7/29/2025 2:58:52 PM EST |
| 33.00 | 12.50 | 12.60 | 12.55 | 12.60 | +2.76 | +28.05% | 0.38 | 9 | 473 | 0.74 | -0.98 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 34.00 | 13.50 | 13.60 | 13.55 | 11.22 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.78 | -0.99 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 2:58:52 PM EST |
| 35.00 | 14.50 | 14.60 | 14.55 | 14.14 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.81 | -0.99 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 36.00 | 15.50 | 15.60 | 15.55 | 14.98 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.85 | -0.99 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 37.00 | 16.50 | 16.60 | 16.55 | 17.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:58:52 PM EST |
| 38.00 | 17.50 | 17.60 | 17.55 | 18.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 2:58:52 PM EST |
| 39.00 | 18.50 | 18.60 | 18.55 | 18.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 2:58:52 PM EST |
| 40.00 | 19.50 | 19.60 | 19.55 | 16.83 | 0.00 | 0.00% | 0.49 | 0 | 7 | 0.98 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 2:58:52 PM EST |
| 42.00 | 21.50 | 21.60 | 21.55 | 18.65 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:58:52 PM EST |
| 45.00 | 24.50 | 24.60 | 24.55 | 22.35 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.12 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:58:52 PM EST |
| 47.00 | 26.40 | 26.60 | 26.50 | 22.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 7/29/2025 2:58:52 PM EST |
| 50.00 | 29.45 | 29.65 | 29.55 | 28.70 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.33 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 2:58:52 PM EST |
| 55.00 | 34.50 | 34.60 | 34.55 | 15.35 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 7/29/2025 2:58:52 PM EST |
| 60.00 | 39.45 | 39.60 | 39.53 | 38.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 2:58:52 PM EST |
| 65.00 | 44.35 | 44.60 | 44.48 | 44.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:52 PM EST |
| 70.00 | 49.50 | 49.60 | 49.55 | 48.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 7/29/2025 2:58:52 PM EST |
| 75.00 | 54.50 | 54.60 | 54.55 | 50.86 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 7/29/2025 2:58:52 PM EST |