Free Trial

Intel (INTC) Options Chain & Prices

Intel logo
$22.40 -0.29 (-1.28%)
As of 04:00 PM Eastern

INTC Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/3/2025$18.00$0.002Put2625 - 2820
(+23)
91.70%
(+17.72%)
-0.0031395
7/3/2025$18.00$4.436Call1673567
(-1)
91.70%
(+17.71%)
0.9971348
7/3/2025$18.50$0.003Put1816 - 1445
(-22)
85.58%
(+15.87%)
-0.0051956
7/3/2025$18.50$3.938Call3 - 277
(-3)
85.58%
(+15.87%)
0.995083
7/3/2025$19.00$0.004Put157148 - 3602
(+9)
79.39%
(+14.05%)
-0.00868220
7/3/2025$19.00$3.440Call1 - - 165
(-33)
79.39%
(+14.05%)
0.9915981
7/3/2025$19.50$0.007Put1,393151,3512050
(+201)
73.09%
(+12.24%)
-0.014656108
7/3/2025$19.50$2.943Call13101532
(+20)
73.09%
(+12.24%)
0.9856387
7/3/2025$20.00$0.012Put381303397376
(+1188)
66.56%
(+10.41%)
-0.02499484
7/3/2025$20.00$2.449Call11221101613
(-63)
66.56%
(+10.41%)
0.97533221
7/3/2025$20.50$0.021Put2821291292140
(+194)
59.67%
(+8.46%)
-0.04307261
7/3/2025$20.50$1.957Call955451699
(+381)
59.67%
(+8.46%)
0.95732830
7/3/2025$21.00$0.035Put9234134114680
(+731)
52.34%
(+6.24%)
-0.075868141
7/3/2025$21.00$1.472Call3395422415117
(+1371)
52.34%
(+6.24%)
0.92476973
7/3/2025$21.50$0.067Put1,99285987512938
(-717)
45.46%
(+4.11%)
-0.143752329
7/3/2025$21.50$1.004Call278162162211
(+688)
45.46%
(+4.11%)
0.85756965
7/3/2025$22.00$0.155Put5,0401,9802,4146219
(+1203)
41.41%
(+3.55%)
-0.294512810
7/3/2025$22.00$0.591Call2,34276363911085
(+1068)
42.20%
(+3.29%)
0.70886484
7/3/2025$22.50$0.363Put2,8567991,4312915
(+1099)
42.10%
(+6.75%)
-0.529172476
7/3/2025$22.50$0.298Call8,8675,4992,4305954
(+2443)
41.84%
(+7.68%)
0.4776291,047
7/3/2025$23.00$0.711Put942683662643
(+1616)
44.74%
(+7.72%)
-0.736935124
7/3/2025$23.00$0.143Call12,8896,7915,63522075
(-1328)
45.92%
(+8.27%)
0.2720941,273
7/3/2025$23.50$1.147Put5957444
(+250)
49.25%
(+10.39%)
-0.85576225
7/3/2025$23.50$0.075Call6,0913,1432,5098187
(+3383)
49.21%
(+11.14%)
0.152496463
7/3/2025$24.00$1.619Put811149
(+36)
55.21%
(+12.77%)
-0.9166644
7/3/2025$24.00$0.045Call3,5921,6811,87811810
(+7346)
53.99%
(+10.35%)
0.09093419
7/3/2025$24.50$2.104Put29225148
(+62)
60.83%
(+14.35%)
-0.9506111
7/3/2025$24.50$0.028Call5,7501,5174,2093368
(+371)
60.83%
(+14.35%)
0.05635185
7/3/2025$25.00$2.595Put1 - - 18
(+2)
65.98%
(+15.70%)
-0.9706891
7/3/2025$25.00$0.018Call3,6294333,1613356
(+598)
65.98%
(+15.70%)
0.035883291
7/3/2025$25.50$0.012Call996938821422
(+881)
70.74%
(+17.07%)
0.023348129
7/3/2025$26.00$0.008Call2841061691298
(+226)
78.14%
(+21.43%)
0.01550865
7/3/2025$26.50$0.005Call11016945
(+5)
79.42%
(+19.92%)
0.01050919
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:INTC) was last updated on 6/30/2025 by MarketBeat.com Staff
From Our Partners