Options Chain for INTEL CORP COM (INTC) - $22.80 as of 7/18/2025 3:11:58 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 | 12.95 | 13.25 | 13.10 | 13.30 | 0.00 | 0.00% | 1.31 | 0 | 547 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:07 PM EST |
| 11.00 | 12.05 | 12.60 | 12.33 | 10.80 | 0.00 | 0.00% | 1.12 | 0 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/18/2025 4:00:07 PM EST |
| 12.00 | 10.35 | 12.00 | 11.18 | 11.35 | 0.00 | 0.00% | 0.93 | 0 | 16 | 1.64 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:07 PM EST |
| 13.00 | 10.15 | 10.85 | 10.50 | 10.75 | 0.00 | 0.00% | 0.81 | 0 | 1,630 | 0.80 | 0.99 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:07 PM EST |
| 14.00 | 8.65 | 9.85 | 9.25 | 6.85 | 0.00 | 0.00% | 0.66 | 0 | 277 | 1.03 | 0.99 | 0.01 | 0.00 | 6/13/2025 | 7/18/2025 4:00:07 PM EST |
| 15.00 | 7.65 | 8.40 | 8.03 | 7.78 | 0.00 | 0.00% | 0.54 | 0 | 1,590 | 0.67 | 0.97 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 4:00:07 PM EST |
| 16.00 | 7.30 | 7.40 | 7.35 | 7.55 | +0.45 | +6.34% | 0.46 | 25 | 547 | 0.51 | 0.96 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 17.00 | 6.35 | 6.45 | 6.40 | 6.50 | +0.30 | +4.84% | 0.38 | 78 | 639 | 0.54 | 0.93 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 18.00 | 5.45 | 5.55 | 5.50 | 5.65 | +0.40 | +7.62% | 0.31 | 14 | 11,572 | 0.52 | 0.90 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 19.00 | 4.60 | 4.65 | 4.63 | 4.73 | +0.21 | +4.65% | 0.24 | 24 | 1,291 | 0.50 | 0.86 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 20.00 | 3.70 | 3.85 | 3.78 | 3.94 | +0.33 | +9.15% | 0.19 | 195 | 13,408 | 0.49 | 0.81 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 21.00 | 3.05 | 3.15 | 3.10 | 3.15 | +0.18 | +6.07% | 0.15 | 26 | 8,544 | 0.48 | 0.74 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 22.00 | 2.44 | 2.47 | 2.46 | 2.50 | +0.16 | +6.84% | 0.11 | 456 | 25,589 | 0.47 | 0.65 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 23.00 | 1.90 | 1.94 | 1.92 | 1.98 | +0.15 | +8.20% | 0.08 | 2,008 | 21,549 | 0.47 | 0.56 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 24.00 | 1.47 | 1.50 | 1.49 | 1.49 | +0.09 | +6.43% | 0.06 | 5,546 | 17,471 | 0.47 | 0.47 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 25.00 | 1.13 | 1.15 | 1.14 | 1.13 | +0.04 | +3.67% | 0.05 | 4,600 | 32,896 | 0.47 | 0.39 | 0.09 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 26.00 | 0.86 | 0.88 | 0.87 | 0.90 | +0.08 | +9.76% | 0.03 | 566 | 16,979 | 0.48 | 0.32 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 27.00 | 0.66 | 0.68 | 0.67 | 0.70 | +0.06 | +9.38% | 0.02 | 958 | 18,418 | 0.49 | 0.26 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 28.00 | 0.51 | 0.53 | 0.52 | 0.54 | +0.04 | +8.00% | 0.02 | 148 | 12,685 | 0.49 | 0.21 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 29.00 | 0.40 | 0.42 | 0.41 | 0.43 | +0.06 | +16.22% | 0.01 | 151 | 7,547 | 0.50 | 0.18 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 30.00 | 0.33 | 0.35 | 0.34 | 0.35 | +0.03 | +9.38% | 0.01 | 345 | 30,449 | 0.52 | 0.15 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 31.00 | 0.27 | 0.29 | 0.28 | 0.29 | +0.02 | +7.41% | 0.01 | 13 | 2,791 | 0.54 | 0.12 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 32.00 | 0.22 | 0.25 | 0.24 | 0.26 | +0.04 | +18.19% | 0.01 | 18 | 821 | 0.55 | 0.10 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 33.00 | 0.18 | 0.21 | 0.20 | 0.23 | +0.03 | +15.00% | 0.01 | 229 | 7,995 | 0.57 | 0.09 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 34.00 | 0.16 | 0.18 | 0.17 | 0.19 | +0.03 | +18.75% | 0.01 | 151 | 654 | 0.58 | 0.08 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 35.00 | 0.14 | 0.17 | 0.16 | 0.16 | +0.01 | +6.67% | 0.00 | 183 | 12,316 | 0.60 | 0.06 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 36.00 | 0.12 | 0.15 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,663 | 0.62 | 0.06 | 0.02 | -0.01 | 7/17/2025 | 7/18/2025 4:00:07 PM EST |
| 37.00 | 0.11 | 0.14 | 0.13 | 0.14 | +0.03 | +27.28% | 0.00 | 4 | 772 | 0.64 | 0.05 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 38.00 | 0.05 | 0.18 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 165 | 3,771 | 0.64 | 0.04 | 0.02 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 39.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.78 | 0.01 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 4:00:07 PM EST |
| 40.00 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 39 | 20,045 | 0.71 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 42.00 | 0.05 | 0.21 | 0.13 | 0.17 | +0.07 | +70.00% | 0.00 | 6 | 3,116 | 0.76 | 0.01 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 45.00 | 0.05 | 0.13 | 0.09 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 11,227 | 0.76 | 0.01 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 47.00 | 0.01 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,129 | 0.82 | 0.01 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:07 PM EST |
| 50.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 10,679 | 0.82 | 0.01 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 55.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 16,394 | 0.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 60.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8,322 | 0.93 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:07 PM EST |
| 65.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,712 | 0.96 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:07 PM EST |
| 70.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 215 | 7,684 | 1.01 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 75.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 10,305 | 1.11 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 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 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 7,880 | 1,209 | 0.98 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.91 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:07 PM EST |
| 12.00 | 0.00 | 0.17 | 0.09 | 0.03 | -0.02 | -40.00% | 0.01 | 107 | 1,672 | 1.02 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 13.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 239 | 6,768 | 0.68 | -0.01 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 3,740 | 0.64 | -0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 15.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 10 | 19,791 | 0.59 | -0.03 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 16.00 | 0.01 | 0.25 | 0.13 | 0.08 | -0.02 | -20.00% | 0.01 | 4 | 12,823 | 0.54 | -0.04 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 17.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.03 | -16.67% | 0.01 | 22 | 20,842 | 0.53 | -0.07 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 18.00 | 0.21 | 0.23 | 0.22 | 0.23 | -0.05 | -17.86% | 0.01 | 42 | 29,108 | 0.50 | -0.10 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 19.00 | 0.34 | 0.36 | 0.35 | 0.34 | -0.09 | -20.93% | 0.02 | 309 | 15,366 | 0.49 | -0.14 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 20.00 | 0.53 | 0.55 | 0.54 | 0.55 | -0.09 | -14.07% | 0.03 | 526 | 39,629 | 0.48 | -0.19 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 21.00 | 0.80 | 0.82 | 0.81 | 0.81 | -0.13 | -13.83% | 0.04 | 123 | 13,891 | 0.47 | -0.26 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 22.00 | 1.15 | 1.18 | 1.17 | 1.15 | -0.19 | -14.18% | 0.05 | 176 | 12,601 | 0.46 | -0.35 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 23.00 | 1.62 | 1.64 | 1.63 | 1.64 | -0.12 | -6.82% | 0.07 | 288 | 15,579 | 0.46 | -0.44 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 24.00 | 2.19 | 2.25 | 2.22 | 2.18 | -0.14 | -6.04% | 0.09 | 328 | 11,739 | 0.46 | -0.53 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 25.00 | 2.84 | 2.88 | 2.86 | 2.79 | -0.30 | -9.71% | 0.11 | 51 | 29,874 | 0.47 | -0.61 | 0.09 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 26.00 | 3.55 | 3.65 | 3.60 | 3.53 | -0.52 | -12.84% | 0.14 | 11 | 1,658 | 0.48 | -0.68 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 27.00 | 4.35 | 4.45 | 4.40 | 4.45 | -0.48 | -9.74% | 0.16 | 102 | 1,210 | 0.48 | -0.74 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 28.00 | 5.20 | 5.75 | 5.48 | 5.75 | 0.00 | 0.00% | 0.20 | 0 | 4,533 | 0.57 | -0.79 | 0.06 | -0.01 | 7/16/2025 | 7/18/2025 4:00:07 PM EST |
| 29.00 | 6.10 | 6.20 | 6.15 | 6.10 | -0.15 | -2.40% | 0.21 | 10 | 645 | 0.50 | -0.82 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 30.00 | 7.05 | 7.15 | 7.10 | 6.90 | -0.35 | -4.83% | 0.24 | 108 | 9,663 | 0.53 | -0.85 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 31.00 | 8.00 | 8.10 | 8.05 | 8.20 | +0.45 | +5.81% | 0.26 | 1 | 447 | 0.72 | -0.88 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 32.00 | 8.80 | 9.15 | 8.98 | 9.46 | 0.00 | 0.00% | 0.28 | 0 | 478 | 0.71 | -0.90 | 0.03 | -0.01 | 6/30/2025 | 7/18/2025 4:00:07 PM EST |
| 33.00 | 9.90 | 10.50 | 10.20 | 9.84 | 0.00 | 0.00% | 0.31 | 0 | 2,341 | 0.63 | -0.91 | 0.03 | -0.01 | 7/15/2025 | 7/18/2025 4:00:07 PM EST |
| 34.00 | 8.90 | 12.80 | 10.85 | 10.82 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.31 | -0.92 | 0.03 | -0.01 | 7/9/2025 | 7/18/2025 4:00:07 PM EST |
| 35.00 | 11.30 | 12.55 | 11.93 | 12.27 | 0.00 | 0.00% | 0.34 | 0 | 86 | 0.98 | -0.94 | 0.02 | -0.01 | 7/17/2025 | 7/18/2025 4:00:07 PM EST |
| 36.00 | 10.95 | 14.50 | 12.73 | 12.39 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.32 | -0.94 | 0.02 | -0.01 | 7/15/2025 | 7/18/2025 4:00:07 PM EST |
| 37.00 | 12.90 | 15.00 | 13.95 | 17.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.24 | -0.95 | 0.02 | -0.01 | 4/7/2025 | 7/18/2025 4:00:07 PM EST |
| 38.00 | 14.05 | 15.85 | 14.95 | 18.25 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.24 | -0.96 | 0.02 | 0.00 | 6/2/2025 | 7/18/2025 4:00:07 PM EST |
| 39.00 | 14.75 | 17.85 | 16.30 | 18.85 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 7/18/2025 4:00:07 PM EST |
| 40.00 | 16.00 | 17.60 | 16.80 | 16.83 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.32 | -0.99 | 0.01 | 0.00 | 7/14/2025 | 7/18/2025 4:00:07 PM EST |
| 42.00 | 17.85 | 19.75 | 18.80 | 17.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 2/24/2025 | 7/18/2025 4:00:07 PM EST |
| 45.00 | 20.75 | 23.85 | 22.30 | 22.35 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.76 | -0.99 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:07 PM EST |
| 47.00 | 21.85 | 25.85 | 23.85 | 22.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.82 | -0.99 | 0.00 | 0.00 | 2/27/2025 | 7/18/2025 4:00:07 PM EST |
| 50.00 | 24.80 | 28.85 | 26.83 | 28.70 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.91 | -0.99 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:07 PM EST |
| 55.00 | 29.80 | 33.85 | 31.83 | 15.35 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 7/18/2025 4:00:07 PM EST |
| 60.00 | 34.90 | 38.85 | 36.88 | 38.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/18/2025 4:00:07 PM EST |
| 65.00 | 39.80 | 43.85 | 41.83 | 42.00 | 0.00 | 0.00% | 0.64 | 0 | 4 | 2.26 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:07 PM EST |
| 70.00 | 45.65 | 48.75 | 47.20 | 48.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 7/18/2025 4:00:07 PM EST |
| 75.00 | 49.95 | 53.85 | 51.90 | 50.86 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 7/18/2025 4:00:07 PM EST |