Options Chain for INTEL CORP COM (INTC) - $22.63 as of 7/25/2025 12:51:12 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 | 6.65 | 6.60 | 6.75 | -2.05 | -23.30% | 0.47 | 2 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 15.00 | 5.55 | 5.65 | 5.60 | 5.60 | -2.23 | -28.48% | 0.37 | 12 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 15.50 | 5.05 | 5.15 | 5.10 | 5.33 | -2.48 | -31.76% | 0.33 | 15 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 16.00 | 4.55 | 4.65 | 4.60 | 4.57 | -1.92 | -29.59% | 0.29 | 58 | 30 | 1.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 16.50 | 4.05 | 4.15 | 4.10 | 4.12 | -2.00 | -32.68% | 0.25 | 5 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 17.00 | 3.55 | 3.65 | 3.60 | 5.07 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.90 | 1.00 | 0.01 | 0.00 | 7/2/2025 | 7/25/2025 11:59:03 AM EST |
| 17.50 | 3.05 | 3.15 | 3.10 | 3.15 | -2.65 | -45.69% | 0.18 | 1 | 22 | 0.79 | 0.99 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 18.00 | 2.60 | 2.64 | 2.62 | 2.62 | -2.38 | -47.60% | 0.15 | 5 | 160 | 0.59 | 0.98 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 18.50 | 2.11 | 2.19 | 2.15 | 2.09 | -2.15 | -50.71% | 0.12 | 66 | 65 | 0.52 | 0.95 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 19.00 | 1.63 | 1.67 | 1.65 | 1.62 | -2.21 | -57.71% | 0.09 | 479 | 156 | 0.50 | 0.91 | 0.12 | -0.02 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 19.50 | 1.15 | 1.22 | 1.19 | 1.16 | -2.14 | -64.85% | 0.06 | 373 | 219 | 0.38 | 0.85 | 0.20 | -0.02 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 20.00 | 0.79 | 0.81 | 0.80 | 0.81 | -2.04 | -71.58% | 0.04 | 5,359 | 836 | 0.37 | 0.73 | 0.31 | -0.03 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 20.50 | 0.48 | 0.50 | 0.49 | 0.49 | -1.89 | -79.42% | 0.02 | 6,341 | 239 | 0.38 | 0.55 | 0.37 | -0.03 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 21.00 | 0.28 | 0.29 | 0.29 | 0.29 | -1.76 | -85.86% | 0.01 | 24,533 | 1,174 | 0.39 | 0.37 | 0.35 | -0.03 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 21.50 | 0.16 | 0.17 | 0.17 | 0.17 | -1.52 | -89.95% | 0.01 | 6,228 | 558 | 0.42 | 0.24 | 0.27 | -0.03 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 22.00 | 0.10 | 0.11 | 0.11 | 0.11 | -1.30 | -92.20% | 0.01 | 8,603 | 3,432 | 0.45 | 0.16 | 0.19 | -0.02 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 22.50 | 0.06 | 0.07 | 0.07 | 0.06 | -1.10 | -94.83% | 0.00 | 5,541 | 4,476 | 0.48 | 0.11 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 23.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.91 | -95.79% | 0.00 | 6,469 | 12,241 | 0.52 | 0.08 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 23.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.73 | -96.06% | 0.00 | 2,790 | 6,219 | 0.53 | 0.07 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.59 | -96.73% | 0.00 | 4,249 | 7,710 | 0.60 | 0.04 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 24.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.45 | -93.75% | 0.00 | 812 | 1,938 | 0.66 | 0.03 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.36 | -94.74% | 0.00 | 3,416 | 14,395 | 0.67 | 0.02 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 25.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.28 | -93.34% | 0.00 | 1,208 | 2,219 | 0.72 | 0.01 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.22 | -91.67% | 0.00 | 2,313 | 4,588 | 0.77 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 127 | 512 | 0.79 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 586 | 3,170 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 17 | 1,490 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 159 | 2,646 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 202 | 245 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 58 | 741 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,172 | 1.07 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 12 | 3,413 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 103 | 108 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 270 | 1.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 31.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,623 | 1.27 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.35 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.42 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 844 | 1.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 123 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.01 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 213 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 211 | 257 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 170 | 1,075 | 0.65 | 0.00 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 257 | 267 | 0.57 | -0.01 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1,170 | 1,242 | 0.50 | -0.02 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 18.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 494 | 1,231 | 0.46 | -0.05 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 19.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 3,797 | 5,410 | 0.42 | -0.09 | 0.12 | -0.02 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 19.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 2,570 | 6,779 | 0.38 | -0.15 | 0.20 | -0.02 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 20.00 | 0.18 | 0.19 | 0.19 | 0.18 | +0.01 | +5.89% | 0.01 | 16,314 | 14,227 | 0.38 | -0.27 | 0.31 | -0.03 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 20.50 | 0.37 | 0.38 | 0.38 | 0.38 | +0.13 | +52.00% | 0.02 | 7,376 | 5,624 | 0.38 | -0.45 | 0.37 | -0.03 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 21.00 | 0.66 | 0.68 | 0.67 | 0.66 | +0.27 | +69.24% | 0.03 | 7,402 | 4,149 | 0.40 | -0.63 | 0.35 | -0.03 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 21.50 | 1.04 | 1.07 | 1.06 | 1.05 | +0.49 | +87.50% | 0.05 | 4,018 | 3,822 | 0.42 | -0.76 | 0.27 | -0.03 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 22.00 | 1.47 | 1.51 | 1.49 | 1.50 | +0.74 | +97.37% | 0.07 | 17,923 | 3,997 | 0.45 | -0.84 | 0.19 | -0.02 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 22.50 | 1.93 | 1.96 | 1.95 | 1.96 | +0.94 | +92.16% | 0.09 | 2,760 | 3,357 | 0.48 | -0.89 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 23.00 | 2.42 | 2.46 | 2.44 | 2.42 | +1.12 | +86.16% | 0.11 | 2,328 | 3,018 | 0.55 | -0.92 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 23.50 | 2.90 | 2.95 | 2.93 | 2.91 | +1.31 | +81.88% | 0.12 | 470 | 1,561 | 0.60 | -0.93 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 24.00 | 3.40 | 3.45 | 3.43 | 3.45 | +1.49 | +76.02% | 0.14 | 651 | 1,155 | 0.76 | -0.96 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 24.50 | 3.85 | 3.95 | 3.90 | 3.85 | +1.59 | +70.36% | 0.16 | 37 | 326 | 0.84 | -0.97 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 25.00 | 4.35 | 4.45 | 4.40 | 4.45 | +1.81 | +68.57% | 0.18 | 55 | 251 | 0.91 | -0.98 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 25.50 | 4.85 | 4.95 | 4.90 | 4.94 | +2.07 | +72.13% | 0.19 | 18 | 653 | 0.98 | -0.99 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 26.00 | 5.35 | 5.45 | 5.40 | 5.45 | +2.00 | +57.98% | 0.21 | 12 | 488 | 1.05 | -0.99 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 26.50 | 5.85 | 5.95 | 5.90 | 3.75 | 0.00 | 0.00% | 0.22 | 0 | 48 | 1.11 | -0.99 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 27.00 | 6.30 | 6.45 | 6.38 | 4.40 | 0.00 | 0.00% | 0.24 | 0 | 106 | 1.18 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 27.50 | 6.85 | 6.95 | 6.90 | 7.05 | +1.55 | +28.19% | 0.25 | 1 | 213 | 1.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 28.00 | 7.30 | 7.45 | 7.38 | 6.95 | +1.15 | +19.83% | 0.26 | 16 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 28.50 | 7.80 | 7.95 | 7.88 | 5.61 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.71 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 29.00 | 8.35 | 8.45 | 8.40 | 5.50 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.42 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 29.50 | 8.70 | 9.05 | 8.88 | % | 0.30 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 30.00 | 9.15 | 10.20 | 9.68 | 9.35 | +2.74 | +41.46% | 0.32 | 11 | 12 | 1.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 30.50 | 9.85 | 10.00 | 9.93 | 7.72 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.97 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 31.00 | 10.20 | 10.70 | 10.45 | % | 0.34 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 31.50 | 10.60 | 11.05 | 10.83 | 8.60 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.97 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 32.00 | 11.05 | 11.75 | 11.40 | 9.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 33.00 | 12.05 | 12.65 | 12.35 | 9.95 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:03 AM EST |
| 34.00 | 13.15 | 13.75 | 13.45 | 11.61 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.64 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 35.00 | 14.10 | 14.60 | 14.35 | % | 0.41 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST |