Free Trial

Intel (INTC) Options Chain & Prices

Intel logo
$23.39 +0.29 (+1.25%)
As of 11:54 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

INTC Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/25/2025$19.00$0.041Put9768051694330
(-81)
82.66%
(+5.34%)
-0.03828538
7/25/2025$19.00$4.186Call2211085
(+1)
82.66%
(+5.33%)
0.9619397
7/25/2025$19.50$0.057Put17998404631
(-16)
78.47%
(+4.47%)
-0.05246328
7/25/2025$19.50$3.702Call55 - 184
(+5)
78.47%
(+4.47%)
0.9478041
7/25/2025$20.00$0.082Put89246436410913
(+144)
74.52%
(+2.79%)
-0.074097124
7/25/2025$20.00$3.227Call50838125703
(+10)
75.16%
(+3.43%)
0.92621576
7/25/2025$20.50$0.123Put1,0725882878362
(+221)
72.98%
(+2.33%)
-0.106965134
7/25/2025$20.50$2.769Call86526420
(+7)
72.97%
(+2.32%)
0.89348514
7/25/2025$21.00$0.192Put1,1485295607886
(+511)
72.01%
(+1.32%)
-0.154398198
7/25/2025$21.00$2.338Call29618181976
(+48)
72.01%
(+1.32%)
0.84617554
7/25/2025$21.50$0.298Put9191646244077
(+369)
72.02%
(+0.55%)
-0.216863184
7/25/2025$21.50$1.944Call20156281547
(+40)
72.02%
(+0.55%)
0.78397565
7/25/2025$22.00$0.446Put2,8588151,51210617
(+335)
71.82%
(-0.73%)
-0.291081392
7/25/2025$22.00$1.592Call1,4492841464594
(+94)
72.56%
(+0.01%)
0.710052188
7/25/2025$22.50$0.638Put2,4665829394918
(+733)
72.08%
(-1.53%)
-0.372371315
7/25/2025$22.50$1.284Call7472021126292
(+195)
73.64%
(+0.75%)
0.629082168
7/25/2025$23.00$0.875Put2,7631,0079532364
(+348)
73.51%
(-1.19%)
-0.456231496
7/25/2025$23.00$1.021Call8,0091,2424,6798569
(+1898)
73.71%
(-1.43%)
0.545587711
7/25/2025$23.50$1.155Put993400911421
(+1)
75.76%
(+0.37%)
-0.538525179
7/25/2025$23.50$0.800Call6,9363,8121,4144869
(+573)
74.91%
(-0.49%)
0.463679810
7/25/2025$24.00$1.477Put29767381072
(+28)
75.88%
(-0.30%)
-0.61562253
7/25/2025$24.00$0.621Call5,1721,9981,3157456
(+890)
76.43%
(-0.49%)
0.386936788
7/25/2025$24.50$1.836Put751816172
(+16)
77.05%
(+0.02%)
-0.68477725
7/25/2025$24.50$0.479Call2,1188804352553
(+314)
76.83%
(-0.21%)
0.318081306
7/25/2025$25.00$2.227Put2432876215
(+20)
78.45%
(+0.37%)
-0.74437635
7/25/2025$25.00$0.369Call3,9238171,48318135
(+6642)
77.84%
(-0.23%)
0.258767651
7/25/2025$25.50$2.644Put65 - 64243
(+0)
80.10%
(+0.73%)
-0.7940184
7/25/2025$25.50$0.285Call1,8321281,3634478
(+125)
80.10%
(+0.73%)
0.209347175
7/25/2025$26.00$3.082Put492316288
(+0)
81.99%
(+1.06%)
-0.83431516
7/25/2025$26.00$0.222Call1,73645482615333
(+229)
81.90%
(+1.79%)
0.169221302
7/25/2025$27.00$4.001Put159 - 42
(+0)
86.27%
(+1.65%)
-0.8920417
7/25/2025$27.00$0.140Call9,1278,2844189881
(+255)
86.53%
(+1.92%)
0.111636253
7/25/2025$28.00$4.955Put1 - 154
(+0)
90.81%
(+2.02%)
-0.9285191
7/25/2025$28.00$0.091Call2,361822352598
(+110)
88.27%
(-0.52%)
0.07516217
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:INTC) was last updated on 7/21/2025 by MarketBeat.com Staff
From Our Partners