Free Trial
→ Warren Buffett Issues Cryptic Warning on U.S. Dollar (From Banyan Hill Publishing) (Ad)tc pixel Free INTC Stock Alerts

Intel (INTC) Options Chain & Prices

Intel logo
$30.57 +5.67 (+22.77%)
Closing price 09/18/2025 04:00 PM Eastern
Extended Trading
$30.23 -0.34 (-1.13%)
As of 09:21 AM 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.
Compare

INTC Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$24.50$0.001Put1,7831,48211615228
(+449)		144.87%
(+93.17%)		-0.001666284
9/19/2025$24.50$6.100Call3,7078891,09112923
(-73)		144.87%
(+93.17%)		0.998143516
9/19/2025$25.00$0.002Put8,4316,3011,39932412
(+366)		137.72%
(+86.00%)		-0.002512452
9/19/2025$25.00$5.601Call27,4708,7866,61659485
(-2393)		137.72%
(+86.00%)		0.9972972,947
9/19/2025$25.50$0.002Put5,1322,9911,5951200
(+79)		131.13%
(+77.38%)		-0.003944170
9/19/2025$25.50$5.102Call11,4223,6115,47316960
(+2383)		131.13%
(+77.73%)		0.9958641,534
9/19/2025$26.00$0.004Put4,1553,2126192524
(-239)		125.17%
(+68.77%)		-0.006457353
9/19/2025$26.00$4.604Call25,2519,3397,20346595
(-3627)		125.17%
(+67.03%)		0.9933522,405
9/19/2025$26.25$0.000Call300 - - 300
(+0)		257.00%
(+257.00%)		01
9/19/2025$26.50$0.007Put8,8334,0411,9182981
(+76)		125.15%
(+60.23%)		-0.010907373
9/19/2025$26.50$4.107Call17,6752,01810,71316173
(+2932)		0.988902917
9/19/2025$27.00$0.012Put9,8584,5194,3481317
(-9)		123.10%
(+50.46%)		-0.018681652
9/19/2025$27.00$3.612Call14,6715,5374,20632647
(-912)		156.81%
(+84.03%)		0.9811281,466
9/19/2025$27.50$0.022Put9,9626,6441,90447
(+0)		116.07%
(+35.42%)		-0.031866781
9/19/2025$27.50$3.122Call5,1711,5581,96129541
(-324)		106.43%
(+22.14%)		0.967943542
9/19/2025$28.00$0.038Put28,90013,85912,4222987
(-18)		105.40%
(+16.84%)		-0.0534131,978
9/19/2025$28.00$2.639Call10,3462,6413,84517546
(-206)		92.71%
(+4.15%)		0.9463961,410
9/19/2025$28.50$0.066Put13,8465,4634,7288
(+0)		92.68%
(-3.56%)		-0.0872311,335
9/19/2025$28.50$2.166Call2,6171,0391,3013310
(-4)		100.42%
(+4.95%)		0.912578267
9/19/2025$29.00$0.109Put33,15414,41414,779272
(-1)		94.16%
(-9.48%)		-0.1381662,982
9/19/2025$29.00$1.710Call6,6701,8011,88110332
(-510)		94.96%
(-8.69%)		0.861643689
9/19/2025$29.50$0.179Put53,86921,71625,6457
(+0)		87.94%
(-22.86%)		-0.2140973,110
9/19/2025$29.50$1.280Call2,7635121,4871403
(+69)		89.58%
(-21.22%)		0.785712422
9/19/2025$30.00$0.312Put136,52062,86456,479824
(-879)		87.60%
(-30.12%)		-0.32733710,973
9/19/2025$30.00$0.913Call90,18032,76627,29563893
(-488)		86.84%
(-30.89%)		0.6724745,939
9/19/2025$31.00$0.799Put80,26333,12227,920132
(+0)		90.94%
(-40.00%)		-0.598376,987
9/19/2025$31.00$0.401Call65,94223,48923,4476896
(-177)		90.78%
(-40.16%)		0.4015217,546
9/19/2025$32.00$1.588Put27,20712,8309,49445
(-1)		101.19%
(-42.23%)		-0.7890833,052
9/19/2025$32.00$0.189Call106,32832,75436,78611276
(-11)		101.02%
(-42.40%)		0.21122910,115
9/19/2025$33.00$2.508Put3,2221,358975169
(+0)		128.81%
(-26.45%)		-0.879614385
9/19/2025$33.00$0.109Call60,57526,14719,36913205
(+18)		119.83%
(-35.43%)		0.1212266,418
9/19/2025$34.00$3.466Put2,4821,0431,1330
(+0)		133.01%
(-33.54%)		-0.928091148
9/19/2025$34.00$0.067Call29,65015,0739,8722765
(+0)		133.01%
(-33.54%)		0.0731842,838
9/19/2025$35.00$4.444Put1,4956215929
(+0)		147.61%
(-29.70%)		-0.954165216
9/19/2025$35.00$0.044Call68,02228,49026,87514620
(-7)		147.61%
(-29.70%)		0.0473455,223
9/19/2025$36.00$5.432Put1,0656931111
(+0)		150.36%
(-37.27%)		-0.96872652
9/19/2025$36.00$0.032Call15,7474,6228,4305430
(-1)		162.23%
(-25.40%)		0.0328571,342
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:INTC) was last updated on 9/19/2025 by MarketBeat.com Staff
From Our Partners
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
Crypto Gets Official Government Backing—Here's the Winner
Trump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...
Crypto 101 Media | Sponsoredtc pixel