Free Trial

Intel (INTC) Options Chain & Prices

Intel logo
$24.35 -0.58 (-2.33%)
Closing price 08/29/2025 04:00 PM Eastern
Extended Trading
$24.34 -0.02 (-0.06%)
As of 08/29/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

INTC Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/5/2025$19.50$0.001Put1919 - 1870
(-10)
58.25%
(-7.20%)
-0.0025682
9/5/2025$19.50$4.876Call621111435
(-8)
58.25%
(-7.20%)
0.9976167
9/5/2025$20.00$0.002Put1,237973485970
(-1794)
55.10%
(-7.44%)
-0.00437645
9/5/2025$20.00$4.377Call13334442476
(+78)
55.10%
(-7.44%)
0.99581232
9/5/2025$20.50$0.004Put7660 - 3068
(+687)
51.96%
(-7.66%)
-0.00751315
9/5/2025$20.50$3.879Call11 - 31298
(+28)
51.96%
(-7.66%)
0.9926858
9/5/2025$21.00$0.007Put76573513405
(+0)
48.84%
(-7.82%)
-0.0129932
9/5/2025$21.00$3.383Call2023321227
(-2)
48.84%
(-7.82%)
0.9872332
9/5/2025$21.50$0.013Put6335242556
(+76)
45.75%
(-7.91%)
-0.02264716
9/5/2025$21.50$2.889Call991016893
(+20)
45.75%
(-7.91%)
0.97761728
9/5/2025$22.00$0.023Put360156892600
(+148)
42.76%
(-7.86%)
-0.04006869
9/5/2025$22.00$2.399Call30748694959
(-41)
42.76%
(-7.86%)
0.96029566
9/5/2025$22.50$0.044Put8312324912270
(-62)
41.34%
(-6.31%)
-0.0724699
9/5/2025$22.50$1.920Call18522171925
(-25)
40.13%
(-7.52%)
0.92811650
9/5/2025$23.00$0.087Put8933343383330
(+341)
38.90%
(-5.99%)
-0.13253191
9/5/2025$23.00$1.463Call1,736376062316
(-27)
38.19%
(-6.70%)
0.868527173
9/5/2025$23.50$0.174Put2,8281,2121,3259729
(+378)
36.88%
(-5.68%)
-0.233639318
9/5/2025$23.50$1.050Call1,9822313056471
(-70)
37.90%
(-2.22%)
0.768304226
9/5/2025$24.00$0.333Put6,6533,2542,1705045
(+1120)
37.04%
(-3.88%)
-0.374788788
9/5/2025$24.00$0.708Call4,0701,8114344958
(+423)
36.98%
(-3.41%)
0.628567484
9/5/2025$24.50$0.580Put3,6971,0461,2029278
(+1245)
38.53%
(-1.35%)
-0.531685547
9/5/2025$24.50$0.454Call25,13510,2003,2926058
(+338)
38.02%
(-2.26%)
0.4731891,534
9/5/2025$25.00$0.912Put1,221915175772
(+395)
40.98%
(-0.44%)
-0.672259235
9/5/2025$25.00$0.284Call19,16211,1563,45914408
(+4266)
39.95%
(-0.78%)
0.3337981,537
9/5/2025$25.50$1.311Put55113810743
(+28)
41.70%
(-0.49%)
-0.77793353
9/5/2025$25.50$0.180Call4,5451,4242,5077430
(+1172)
43.87%
(+1.40%)
0.228671593
9/5/2025$26.00$1.753Put5872715756
(+196)
44.59%
(+0.36%)
-0.84869140
9/5/2025$26.00$0.120Call11,7404,6555,38637873
(+6077)
44.59%
(+0.36%)
0.157869811
9/5/2025$26.50$2.219Put26 - - 335
(+0)
47.89%
(+1.16%)
-0.8940112
9/5/2025$26.50$0.084Call12,3533871,8654252
(+2039)
46.93%
(+0.19%)
0.112158151
9/5/2025$27.00$2.698Put80210335
(+0)
51.33%
(+1.74%)
-0.92343510
9/5/2025$27.00$0.062Call4,8283024,3509588
(+1019)
51.33%
(+1.74%)
0.08218207
9/5/2025$27.50$3.184Put4040 - 329
(+42)
54.72%
(+2.04%)
-0.943331
9/5/2025$27.50$0.047Call361631602444
(+5)
55.38%
(+2.71%)
0.06170187
9/5/2025$28.00$0.036Call1,4931,0993854100
(-10)
55.91%
(-1.15%)
0.047171102
9/5/2025$28.50$4.168Put1 - 190
(+0)
61.09%
(+2.11%)
-0.967461
9/5/2025$28.50$0.028Call4342381621137
(-47)
61.09%
(+2.11%)
0.03657240
9/5/2025$29.00$0.022Call2841641041028
(+251)
67.16%
(+6.06%)
0.02869748
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:INTC) was last updated on 8/31/2025 by MarketBeat.com Staff
From Our Partners