Options Chain for INTEL CORP COM (INTC) - $22.63 as of 7/25/2025 3:10:56 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 | 6.55 | 7.55 | 7.05 | 6.80 | % | 0.50 | 6 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 15.00 | 5.40 | 5.90 | 5.65 | 5.95 | % | 0.38 | 2 | 0 | 1.19 | 0.99 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 16.00 | 4.60 | 5.50 | 5.05 | 4.65 | % | 0.32 | 21 | 0 | 0.97 | 0.98 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 17.00 | 3.80 | 4.00 | 3.90 | % | 0.23 | 0 | 0 | 0.82 | 0.94 | 0.04 | -0.01 | 7/25/2025 4:00:07 PM EST | |||
| 17.50 | 2.96 | 3.55 | 3.26 | 3.50 | % | 0.19 | 3 | 0 | 0.67 | 0.91 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 18.00 | 2.85 | 3.05 | 2.95 | 2.92 | % | 0.16 | 2 | 0 | 0.44 | 0.88 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 18.50 | 2.51 | 2.68 | 2.60 | 2.60 | % | 0.14 | 21 | 0 | 0.39 | 0.83 | 0.09 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 19.00 | 2.15 | 2.24 | 2.20 | 2.03 | -2.16 | -51.56% | 0.12 | 79 | 1 | 0.38 | 0.78 | 0.11 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST |
| 19.50 | 1.70 | 1.89 | 1.80 | 1.73 | % | 0.09 | 25 | 0 | 0.36 | 0.72 | 0.13 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 20.00 | 1.39 | 1.56 | 1.48 | 1.49 | % | 0.07 | 290 | 0 | 0.37 | 0.65 | 0.14 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 20.50 | 1.20 | 1.24 | 1.22 | 1.25 | % | 0.06 | 596 | 0 | 0.38 | 0.58 | 0.15 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 21.00 | 0.98 | 1.10 | 1.04 | 1.02 | -1.76 | -63.31% | 0.05 | 1,254 | 2 | 0.40 | 0.50 | 0.15 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST |
| 21.50 | 0.78 | 0.82 | 0.80 | 0.82 | % | 0.04 | 165 | 0 | 0.39 | 0.43 | 0.15 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 22.00 | 0.62 | 0.71 | 0.67 | 0.58 | % | 0.03 | 553 | 0 | 0.40 | 0.36 | 0.14 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 22.50 | 0.49 | 0.53 | 0.51 | 0.50 | -1.50 | -75.00% | 0.02 | 205 | 46 | 0.40 | 0.30 | 0.13 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST |
| 23.00 | 0.39 | 0.42 | 0.41 | 0.40 | -1.25 | -75.76% | 0.02 | 1,089 | 27 | 0.40 | 0.25 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST |
| 23.50 | 0.25 | 0.40 | 0.33 | 0.31 | % | 0.01 | 103 | 0 | 0.41 | 0.21 | 0.10 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 24.00 | 0.25 | 0.29 | 0.27 | 0.26 | -0.84 | -76.37% | 0.01 | 176 | 16 | 0.42 | 0.18 | 0.09 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST |
| 24.50 | 0.20 | 0.24 | 0.22 | 0.21 | % | 0.01 | 21 | 0 | 0.43 | 0.15 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 25.00 | 0.15 | 0.20 | 0.18 | 0.17 | % | 0.01 | 102 | 0 | 0.44 | 0.13 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 25.50 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 1 | 0 | 0.48 | 0.09 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 26.00 | 0.11 | 0.15 | 0.13 | 0.12 | -0.45 | -78.95% | 0.01 | 131 | 1 | 0.46 | 0.09 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST |
| 26.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | 0.06 | 0.04 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 27.00 | 0.08 | 0.11 | 0.10 | 0.10 | % | 0.00 | 38 | 0 | 0.48 | 0.05 | 0.04 | 0.00 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 27.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.22 | -70.97% | 0.00 | 1 | 1 | 0.49 | 0.05 | 0.03 | 0.00 | 7/25/2025 | 7/25/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.02 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 28.50 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.02 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.01 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.22 | 0.11 | 0.07 | % | 0.00 | 8 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 32.00 | 0.02 | 0.24 | 0.13 | 0.03 | % | 0.00 | 42 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 33.00 | 0.00 | 0.31 | 0.16 | 0.01 | % | 0.00 | 16 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 35.00 | 0.00 | 0.24 | 0.12 | 0.01 | % | 0.00 | 1 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.01 | 1 | 0 | 0.75 | -0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 16.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.02 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 17.00 | 0.07 | 0.11 | 0.09 | 0.10 | % | 0.01 | 44 | 0 | 0.41 | -0.06 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 17.50 | 0.11 | 0.14 | 0.13 | 0.15 | % | 0.01 | 33 | 0 | 0.40 | -0.09 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 18.00 | 0.16 | 0.20 | 0.18 | 0.18 | % | 0.01 | 206 | 0 | 0.39 | -0.12 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 18.50 | 0.24 | 0.26 | 0.25 | 0.26 | % | 0.01 | 335 | 0 | 0.38 | -0.17 | 0.09 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 19.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.17 | +73.92% | 0.02 | 395 | 1 | 0.39 | -0.22 | 0.11 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST |
| 19.50 | 0.48 | 0.53 | 0.51 | 0.50 | +0.20 | +66.67% | 0.03 | 247 | 9 | 0.38 | -0.28 | 0.13 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST |
| 20.00 | 0.68 | 0.77 | 0.73 | 0.68 | +0.28 | +70.00% | 0.04 | 513 | 104 | 0.39 | -0.35 | 0.14 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST |
| 20.50 | 0.89 | 0.97 | 0.93 | 0.89 | % | 0.05 | 227 | 0 | 0.39 | -0.42 | 0.15 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 21.00 | 1.07 | 1.23 | 1.15 | 1.26 | % | 0.05 | 39 | 0 | 0.37 | -0.50 | 0.15 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 21.50 | 1.46 | 1.52 | 1.49 | 1.59 | +0.84 | +112.00% | 0.07 | 17 | 1 | 0.39 | -0.57 | 0.15 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST |
| 22.00 | 1.79 | 1.86 | 1.83 | 1.80 | % | 0.08 | 64 | 0 | 0.39 | -0.64 | 0.14 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 22.50 | 2.15 | 2.32 | 2.24 | 2.28 | % | 0.10 | 21 | 0 | 0.41 | -0.70 | 0.13 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 23.00 | 2.55 | 2.70 | 2.63 | 2.55 | +0.75 | +41.67% | 0.11 | 7 | 3 | 0.42 | -0.75 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST |
| 23.50 | 2.89 | 3.05 | 2.97 | 2.96 | % | 0.13 | 6 | 0 | 0.53 | -0.79 | 0.10 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 24.00 | 2.75 | 3.60 | 3.18 | 3.59 | +1.55 | +75.98% | 0.13 | 3 | 1 | 0.68 | -0.82 | 0.09 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST |
| 24.50 | 3.85 | 4.10 | 3.98 | 2.50 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.73 | -0.85 | 0.08 | -0.01 | 7/24/2025 | 7/25/2025 4:00:07 PM EST |
| 25.00 | 3.75 | 5.10 | 4.43 | 4.47 | % | 0.18 | 94 | 0 | 0.73 | -0.87 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 25.50 | 4.80 | 5.00 | 4.90 | % | 0.19 | 0 | 0 | 0.80 | -0.91 | 0.06 | -0.01 | 7/25/2025 4:00:07 PM EST | |||
| 26.00 | 4.60 | 5.55 | 5.08 | 5.59 | % | 0.20 | 1 | 0 | 0.88 | -0.91 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 26.50 | 5.75 | 6.35 | 6.05 | % | 0.23 | 0 | 0 | 0.85 | -0.94 | 0.04 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 27.00 | 6.25 | 6.65 | 6.45 | % | 0.24 | 0 | 0 | 0.82 | -0.95 | 0.04 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 27.50 | 6.75 | 7.50 | 7.13 | % | 0.26 | 0 | 0 | 0.74 | -0.95 | 0.03 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 28.00 | 7.25 | 7.40 | 7.33 | % | 0.26 | 0 | 0 | 1.01 | -0.97 | 0.02 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 28.50 | 7.20 | 7.90 | 7.55 | % | 0.26 | 0 | 0 | 0.80 | -0.98 | 0.02 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 29.00 | 8.15 | 8.40 | 8.28 | % | 0.29 | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 30.00 | 9.20 | 9.40 | 9.30 | % | 0.31 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 31.00 | 9.55 | 11.35 | 10.45 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 32.00 | 11.20 | 11.40 | 11.30 | % | 0.35 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 33.00 | 11.65 | 12.95 | 12.30 | % | 0.37 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 35.00 | 14.15 | 14.80 | 14.48 | % | 0.41 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:07 PM EST |