Free Trial

Intel (INTC) Options Chain & Prices

Intel logo
$19.95 +0.18 (+0.91%)
Closing price 08/8/2025 04:00 PM Eastern
Extended Trading
$20.06 +0.11 (+0.55%)
As of 04:06 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.

INTC Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/15/2025$16.00$0.003Put84 - 10693
(+7)
62.96%
(+4.18%)
-0.0051034
8/15/2025$16.00$3.960Call160 - - 738
(-1)
62.92%
(+4.14%)
0.99533111
8/15/2025$16.50$0.004Put1 - - 691
(+84)
58.11%
(+2.32%)
-0.0083331
8/15/2025$16.50$3.462Call3 - 317
(+16)
58.11%
(+2.32%)
0.992091
8/15/2025$17.00$0.008Put1,0942096145452
(+98)
54.09%
(+0.78%)
-0.01507564
8/15/2025$17.00$2.966Call17 - 4501
(+22)
54.09%
(+0.78%)
0.9853739
8/15/2025$17.50$0.016Put709640411036
(+518)
50.73%
(-0.16%)
-0.02908748
8/15/2025$17.50$2.474Call91801354
(+98)
50.73%
(-0.16%)
0.97143514
8/15/2025$18.00$0.031Put2,3881,1271,09729943
(+4196)
47.41%
(-1.03%)
-0.055401196
8/15/2025$18.00$1.989Call144100131860
(+74)
47.41%
(-1.04%)
0.94527428
8/15/2025$18.50$0.061Put1,6866388923895
(-272)
46.85%
(-1.30%)
-0.10429223
8/15/2025$18.50$1.520Call24245179569
(+157)
44.27%
(-2.05%)
0.89673830
8/15/2025$19.00$0.125Put6,9202,1782,55329373
(+5492)
41.83%
(-3.13%)
-0.192613623
8/15/2025$19.00$1.084Call1,1984222887748
(+118)
41.83%
(-2.82%)
0.809253166
8/15/2025$19.50$0.250Put6,8242,3802,91313856
(+2363)
40.40%
(-4.12%)
-0.332221772
8/15/2025$19.50$0.708Call2,2285596032197
(+719)
40.40%
(-4.12%)
0.671093413
8/15/2025$20.00$0.470Put9,5552,9472,12556537
(+1019)
40.37%
(-4.80%)
-0.5076721,004
8/15/2025$20.00$0.427Call20,8087,3214,79325585
(+10875)
40.37%
(-4.80%)
0.4975671,651
8/15/2025$20.50$0.796Put1,028152814994
(+709)
42.16%
(-4.90%)
-0.670703198
8/15/2025$20.50$0.250Call8,7484,7111,30513220
(+2056)
42.12%
(-4.93%)
0.33619912
8/15/2025$21.00$1.205Put79116320327750
(+88)
45.78%
(-4.33%)
-0.784482122
8/15/2025$21.00$0.156Call15,4397,2527,13576427
(+16284)
46.62%
(-3.35%)
0.223097778
8/15/2025$21.50$1.657Put22219203474
(+104)
50.36%
(-3.56%)
-0.85406944
8/15/2025$21.50$0.106Call2,2674041,61611790
(+202)
50.36%
(-3.56%)
0.153551364
8/15/2025$22.00$2.130Put350482930135
(-134)
55.25%
(-2.72%)
-0.89665754
8/15/2025$22.00$0.078Call13,7563911,14740673
(+2225)
55.25%
(-2.72%)
0.110669322
8/15/2025$22.50$2.612Put34371652
(+37)
59.88%
(-2.02%)
-0.92483120
8/15/2025$22.50$0.058Call1,0262136356941
(-23)
59.88%
(-2.02%)
0.08202192
8/15/2025$23.00$0.000Put71,454 - - 93304
(-18000)
63.80%
(+63.80%)
01
8/15/2025$23.00$0.000Call71,454 - - 93304
(-18000)
69.39%
(+5.63%)
01
8/15/2025$23.50$3.591Put4674222010142
(+13)
68.33%
(-0.76%)
-0.95792564
8/15/2025$23.50$0.035Call2,4491,43632311723
(-60)
68.33%
(-0.76%)
0.047918167
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:INTC) was last updated on 8/11/2025 by MarketBeat.com Staff
From Our Partners