Options Chain for INTEL CORP COM (INTC) - $24.61 as of 9/5/2025 3:12:23 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 | 8.45 | 11.80 | 10.13 | 11.00 | 0.00 | 0.00% | 0.72 | 0 | 10 | 2.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/5/2025 3:59:57 PM EST |
| 15.00 | 7.45 | 11.45 | 9.45 | 10.30 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/5/2025 3:59:57 PM EST |
| 15.50 | 6.95 | 10.95 | 8.95 | 6.66 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/5/2025 3:59:57 PM EST |
| 16.00 | 8.15 | 9.00 | 8.58 | 8.67 | 0.00 | 0.00% | 0.54 | 0 | 52 | 2.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/5/2025 3:59:57 PM EST |
| 16.50 | 6.65 | 9.40 | 8.03 | 7.30 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.39 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/5/2025 3:59:57 PM EST |
| 17.00 | 7.25 | 7.75 | 7.50 | 7.55 | 0.00 | 0.00% | 0.44 | 0 | 22 | 1.49 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/5/2025 3:59:57 PM EST |
| 17.50 | 6.75 | 7.15 | 6.95 | 5.45 | 0.00 | 0.00% | 0.40 | 0 | 55 | 1.40 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/5/2025 3:59:57 PM EST |
| 18.00 | 6.15 | 7.10 | 6.63 | 6.65 | 0.00 | 0.00% | 0.37 | 0 | 14 | 1.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/5/2025 3:59:57 PM EST |
| 18.50 | 4.25 | 7.45 | 5.85 | 4.00 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.14 | 0.99 | 0.01 | 0.00 | 8/13/2025 | 9/5/2025 3:59:57 PM EST |
| 19.00 | 5.50 | 6.30 | 5.90 | 5.49 | +0.12 | +2.24% | 0.31 | 120 | 442 | 1.22 | 0.98 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 19.50 | 4.80 | 5.40 | 5.10 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 32 | 1.55 | 0.97 | 0.02 | -0.01 | 8/22/2025 | 9/5/2025 3:59:57 PM EST |
| 20.00 | 4.55 | 4.65 | 4.60 | 4.60 | -0.04 | -0.87% | 0.23 | 44 | 867 | 0.47 | 0.96 | 0.03 | -0.01 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 20.50 | 3.85 | 4.35 | 4.10 | 3.97 | 0.00 | 0.00% | 0.20 | 0 | 114 | 0.97 | 0.94 | 0.04 | -0.01 | 8/29/2025 | 9/5/2025 3:59:57 PM EST |
| 21.00 | 3.60 | 3.70 | 3.65 | 3.65 | -0.05 | -1.36% | 0.17 | 16 | 297 | 0.44 | 0.91 | 0.05 | -0.01 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 21.50 | 2.94 | 3.20 | 3.07 | 2.89 | -0.41 | -12.43% | 0.14 | 2 | 1,924 | 0.81 | 0.88 | 0.07 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 22.00 | 2.69 | 2.82 | 2.76 | 2.62 | -0.17 | -6.10% | 0.13 | 12 | 1,025 | 0.41 | 0.85 | 0.08 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 22.50 | 2.06 | 2.40 | 2.23 | 2.20 | -0.20 | -8.34% | 0.10 | 16 | 519 | 0.33 | 0.81 | 0.10 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 23.00 | 1.88 | 1.93 | 1.91 | 1.93 | -0.05 | -2.53% | 0.08 | 645 | 1,748 | 0.40 | 0.76 | 0.13 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 23.50 | 1.53 | 1.57 | 1.55 | 1.53 | -0.12 | -7.28% | 0.07 | 561 | 2,247 | 0.40 | 0.69 | 0.15 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 24.00 | 1.23 | 1.27 | 1.25 | 1.27 | -0.09 | -6.62% | 0.05 | 2,721 | 3,219 | 0.40 | 0.62 | 0.17 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 24.50 | 0.98 | 1.01 | 1.00 | 0.99 | -0.12 | -10.82% | 0.04 | 1,046 | 2,473 | 0.41 | 0.53 | 0.18 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 25.00 | 0.77 | 0.80 | 0.79 | 0.78 | -0.11 | -12.36% | 0.03 | 5,028 | 9,338 | 0.42 | 0.44 | 0.18 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 25.50 | 0.60 | 0.63 | 0.62 | 0.62 | -0.07 | -10.15% | 0.02 | 102 | 3,526 | 0.43 | 0.36 | 0.16 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 26.00 | 0.48 | 0.49 | 0.49 | 0.49 | -0.07 | -12.50% | 0.02 | 2,243 | 8,671 | 0.43 | 0.30 | 0.14 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 27.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.06 | -17.15% | 0.01 | 267 | 2,335 | 0.45 | 0.23 | 0.10 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 28.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.04 | -17.40% | 0.01 | 377 | 2,809 | 0.48 | 0.19 | 0.08 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 29.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.03 | -17.65% | 0.00 | 31 | 2,887 | 0.51 | 0.15 | 0.06 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 30.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 1,666 | 41,503 | 0.56 | 0.13 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 31.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 8 | 1,450 | 0.60 | 0.10 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 32.00 | 0.05 | 0.13 | 0.09 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 429 | 0.66 | 0.08 | 0.03 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 33.00 | 0.05 | 0.16 | 0.11 | 0.16 | +0.11 | +220.00% | 0.00 | 1 | 559 | 0.74 | 0.05 | 0.03 | -0.01 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.99 | 0.01 | 0.01 | 0.00 | 9/2/2025 | 9/5/2025 3:59:57 PM EST |
| 35.00 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,837 | 0.75 | 0.01 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.21 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/5/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.18 | 0.09 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 102 | 1.12 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:57 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 | 1.16 | 0.58 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/5/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 1.27 | 0.64 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.48 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 1.33 | 0.67 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/5/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 1.28 | 0.64 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 101 | 2.15 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/5/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 184 | 0.83 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.03 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 15 | 4,214 | 0.82 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,544 | 0.76 | -0.01 | 0.01 | 0.00 | 9/3/2025 | 9/5/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.65 | -0.02 | 0.01 | -0.01 | 9/4/2025 | 9/5/2025 3:59:57 PM EST |
| 19.50 | 0.05 | 0.11 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 12 | 427 | 0.60 | -0.03 | 0.02 | -0.01 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 20.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 189 | 12,466 | 0.52 | -0.04 | 0.03 | -0.01 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 20.50 | 0.06 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 7 | 1,057 | 0.50 | -0.06 | 0.04 | -0.01 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 21.00 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 63 | 1,560 | 0.47 | -0.09 | 0.05 | -0.01 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 21.50 | 0.11 | 0.13 | 0.12 | 0.13 | -0.01 | -7.15% | 0.01 | 29 | 1,127 | 0.44 | -0.12 | 0.07 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 22.00 | 0.17 | 0.18 | 0.18 | 0.17 | -0.02 | -10.53% | 0.01 | 196 | 2,707 | 0.43 | -0.15 | 0.08 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 22.50 | 0.23 | 0.26 | 0.25 | 0.25 | -0.02 | -7.41% | 0.01 | 656 | 2,202 | 0.42 | -0.19 | 0.10 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 23.00 | 0.35 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00% | 0.02 | 480 | 4,586 | 0.41 | -0.24 | 0.13 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 23.50 | 0.49 | 0.52 | 0.51 | 0.51 | 0.00 | 0.00% | 0.02 | 122 | 1,435 | 0.41 | -0.31 | 0.15 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 24.00 | 0.69 | 0.72 | 0.71 | 0.71 | -0.01 | -1.39% | 0.03 | 340 | 703 | 0.41 | -0.38 | 0.17 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 24.50 | 0.93 | 0.96 | 0.95 | 0.94 | -0.02 | -2.09% | 0.04 | 333 | 1,514 | 0.42 | -0.47 | 0.18 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 25.00 | 1.22 | 1.27 | 1.25 | 1.33 | +0.07 | +5.56% | 0.05 | 17 | 867 | 0.43 | -0.56 | 0.18 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 25.50 | 1.48 | 1.59 | 1.54 | 1.62 | -0.45 | -21.74% | 0.06 | 214 | 430 | 0.44 | -0.64 | 0.16 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 26.00 | 1.91 | 1.96 | 1.94 | 2.10 | +0.16 | +8.25% | 0.07 | 3 | 142 | 0.44 | -0.70 | 0.14 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 27.00 | 2.50 | 3.00 | 2.75 | 2.75 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.59 | -0.77 | 0.10 | -0.02 | 8/27/2025 | 9/5/2025 3:59:57 PM EST |
| 28.00 | 3.60 | 3.70 | 3.65 | 3.85 | -0.15 | -3.75% | 0.13 | 15 | 68 | 0.48 | -0.81 | 0.08 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 29.00 | 3.40 | 5.75 | 4.58 | 4.55 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.19 | -0.85 | 0.06 | -0.02 | 8/29/2025 | 9/5/2025 3:59:57 PM EST |
| 30.00 | 5.05 | 6.00 | 5.53 | 5.52 | -0.58 | -9.51% | 0.18 | 2 | 28 | 1.25 | -0.87 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 31.00 | 4.85 | 8.50 | 6.68 | 6.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.75 | -0.90 | 0.04 | -0.02 | 8/19/2025 | 9/5/2025 3:59:57 PM EST |
| 32.00 | 5.90 | 9.50 | 7.70 | 8.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.85 | -0.92 | 0.03 | -0.02 | 9/2/2025 | 9/5/2025 3:59:57 PM EST |
| 33.00 | 7.05 | 10.00 | 8.53 | 9.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.70 | -0.95 | 0.03 | -0.01 | 9/2/2025 | 9/5/2025 3:59:57 PM EST |
| 34.00 | 7.70 | 11.50 | 9.60 | % | 0.28 | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 35.00 | 9.45 | 12.00 | 10.73 | 10.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.87 | -0.99 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 3:59:57 PM EST |
| 36.00 | 9.60 | 13.40 | 11.50 | 12.45 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/5/2025 3:59:57 PM EST |
| 37.00 | 11.25 | 14.35 | 12.80 | % | 0.35 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 38.00 | 11.85 | 15.60 | 13.73 | % | 0.36 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST |