Intel Corporation (INTC) Options Chain

Overview Chain Open Interest Implied Volatility Volume Greeks Max Pain Contract

INTC Option Chain

Data as of EOD Sep 24, 2025|OI data as of EOD Sep 23, 2025

Significant OI Δ%

Expiration:


call	14.00	INTC250926C00014000	15.52	15.10	18.95	0	20	20	+0.00%	○
put	14.00	INTC250926P00014000	0.01	0.00	0.01	3	33	33	+0.00%	○
call	15.00	INTC250926C00015000	15.50	14.10	17.95	10	11	11	+0.00%	○
put	15.00	INTC250926P00015000	0.03	0.00	0.02	5	26	23	+13.04%	○
call	15.50	INTC250926C00015500	13.77	13.60	17.45	0	2	2	+0.00%	○
put	15.50	INTC250926P00015500	0.07	0.00	0.03	0	3	1	+200.00%	○
call	16.00	INTC250926C00016000	13.37	13.10	16.95	0	55	55	+0.00%	○
put	16.00	INTC250926P00016000	0.34	0.00	0.05	1	5	3	+66.67%	○
call	16.50	INTC250926C00016500	13.41	12.60	16.45	0	18	18	+0.00%	○
put	16.50	INTC250926P00016500	0.47	0.00	0.53	1	101	101	+0.00%	○
call	17.00	INTC250926C00017000	13.01	12.10	15.95	0	25	24	+4.17%	○
put	17.00	INTC250926P00017000	0.02	0.00	0.03	0	187	187	+0.00%	○
call	17.50	INTC250926C00017500	12.58	11.60	15.45	0	55	55	+0.00%	○
put	17.50	INTC250926P00017500	0.09	0.00	0.09	0	127	127	+0.00%	○
call	18.00	INTC250926C00018000	12.18	11.10	14.95	0	44	43	+2.33%	○
put	18.00	INTC250926P00018000	0.01	0.00	0.01	0	4,215	4,215	+0.00%	○
call	18.50	INTC250926C00018500	11.53	10.60	13.90	0	4	3	+33.33%	○
put	18.50	INTC250926P00018500	0.01	0.00	0.36	0	1,550	1,550	+0.00%	○
call	19.00	INTC250926C00019000	11.85	10.75	13.35	6	350	361	-3.05%	○
put	19.00	INTC250926P00019000	0.01	0.00	0.01	0	766	766	+0.00%	○
call	19.50	INTC250926C00019500	10.05	10.40	12.95	0	27	27	+0.00%	○
put	19.50	INTC250926P00019500	0.02	0.00	0.01	0	486	486	+0.00%	○
call	20.00	INTC250926C00020000	10.75	11.15	11.70	10	638	720	-11.39%	✓
put	20.00	INTC250926P00020000	0.01	0.00	0.01	2	14,709	14,710	-0.01%	○
call	20.50	INTC250926C00020500	9.40	10.40	11.80	0	155	131	+18.32%	○
put	20.50	INTC250926P00020500	0.01	0.00	0.01	0	1,144	1,144	+0.00%	○
call	21.00	INTC250926C00021000	9.80	10.15	10.30	27	207	205	+0.98%	○
put	21.00	INTC250926P00021000	0.01	0.00	0.01	0	2,007	2,007	+0.00%	○
call	21.50	INTC250926C00021500	9.35	9.65	9.90	108	2,054	2,177	-5.65%	○
put	21.50	INTC250926P00021500	0.01	0.00	0.01	7	1,266	1,458	-13.17%	✓
call	22.00	INTC250926C00022000	8.76	9.20	10.30	10	929	956	-2.82%	○
put	22.00	INTC250926P00022000	0.01	0.00	0.01	1	3,460	3,452	+0.23%	○
call	22.50	INTC250926C00022500	8.29	8.65	9.90	3	640	638	+0.31%	○
put	22.50	INTC250926P00022500	0.01	0.00	0.01	1	2,738	2,740	-0.07%	○
call	23.00	INTC250926C00023000	7.95	8.20	8.30	136	1,645	1,738	-5.35%	○
put	23.00	INTC250926P00023000	0.01	0.00	0.01	9	5,827	5,825	+0.03%	○
call	23.50	INTC250926C00023500	7.29	7.70	8.50	46	1,712	1,732	-1.15%	○
put	23.50	INTC250926P00023500	0.01	0.00	0.01	0	16,640	16,671	-0.19%	○
call	24.00	INTC250926C00024000	7.52	7.20	8.00	259	4,102	4,152	-1.20%	○
put	24.00	INTC250926P00024000	0.01	0.00	0.01	21	5,832	5,858	-0.44%	○
call	24.50	INTC250926C00024500	6.30	6.70	7.40	220	3,229	3,562	-9.35%	✓
put	24.50	INTC250926P00024500	0.01	0.00	0.01	62	7,102	7,138	-0.50%	○
call	25.00	INTC250926C00025000	6.20	6.20	6.50	926	24,126	24,350	-0.92%	○
put	25.00	INTC250926P00025000	0.01	0.00	0.01	105	7,818	7,801	+0.22%	○
call	25.50	INTC250926C00025500	5.64	5.70	6.70	368	4,810	5,039	-4.54%	✓
put	25.50	INTC250926P00025500	0.01	0.00	0.01	86	3,315	3,223	+2.85%	○
call	26.00	INTC250926C00026000	5.31	5.20	5.30	2,781	20,863	24,700	-15.53%	✓
put	26.00	INTC250926P00026000	0.01	0.00	0.01	1,393	5,800	5,269	+10.08%	✓
call	26.50	INTC250926C00026500	4.66	4.70	4.80	58	2,274	2,299	-1.09%	○
put	26.50	INTC250926P00026500	0.01	0.00	0.01	808	2,812	3,621	-22.34%	✓
call	27.00	INTC250926C00027000	4.20	4.20	4.30	1,392	7,160	7,605	-5.85%	✓
put	27.00	INTC250926P00027000	0.01	0.01	0.02	2,076	6,360	7,392	-13.96%	✓
call	27.50	INTC250926C00027500	3.70	3.70	3.80	115	1,664	1,699	-2.06%	○
put	27.50	INTC250926P00027500	0.01	0.01	0.02	25,861	8,622	8,760	-1.58%	○
call	28.00	INTC250926C00028000	3.22	3.20	3.30	1,980	4,684	4,934	-5.07%	✓
put	28.00	INTC250926P00028000	0.01	0.01	0.03	6,531	11,494	10,398	+10.54%	✓
call	28.50	INTC250926C00028500	2.63	2.72	2.89	1,025	2,207	1,955	+12.89%	✓
put	28.50	INTC250926P00028500	0.03	0.02	0.04	5,854	11,038	11,424	-3.38%	✓
call	29.00	INTC250926C00029000	2.25	2.25	2.37	3,777	7,175	9,016	-20.42%	✓
put	29.00	INTC250926P00029000	0.05	0.05	0.06	8,890	14,723	12,616	+16.70%	✓
call	29.50	INTC250926C00029500	1.85	1.81	1.92	6,076	6,047	7,725	-21.72%	✓
put	29.50	INTC250926P00029500	0.10	0.10	0.11	14,404	10,725	6,016	+78.27%	✓
call	30.00	INTC250926C00030000	1.43	1.41	1.45	43,709	37,006	40,110	-7.74%	✓
put	30.00	INTC250926P00030000	0.21	0.20	0.21	28,527	8,694	8,000	+8.67%	✓
call	30.50	INTC250926C00030500	1.09	1.09	1.12	17,679	10,234	7,960	+28.57%	✓
put	30.50	INTC250926P00030500	0.36	0.35	0.37	15,145	751	723	+3.87%	○
call	31.00	INTC250926C00031000	0.83	0.82	0.84	43,009	18,698	16,258	+15.01%	✓
put	31.00	INTC250926P00031000	0.60	0.58	0.60	15,313	5,742	5,661	+1.43%	○
call	31.50	INTC250926C00031500	0.62	0.62	0.63	18,812	3,683	2,081	+76.98%	✓
put	31.50	INTC250926P00031500	0.88	0.87	0.90	1,198	170	96	+77.08%	✓
call	32.00	INTC250926C00032000	0.47	0.46	0.47	31,080	14,296	14,087	+1.48%	○
put	32.00	INTC250926P00032000	1.26	1.21	1.26	840	3,518	3,820	-7.91%	✓
call	32.50	INTC250926C00032500	0.35	0.36	0.39	10,089	2,734	1,977	+38.29%	✓
put	32.50	INTC250926P00032500	1.72	1.59	1.68	50	74	36	+105.56%	✓
call	33.00	INTC250926C00033000	0.28	0.28	0.29	19,140	12,520	14,017	-10.68%	✓
put	33.00	INTC250926P00033000	2.10	1.97	2.18	219	2,035	2,041	-0.29%	○
call	33.50	INTC250926C00033500	0.23	0.21	0.23	2,662	804	454	+77.09%	✓
put	33.50	INTC250926P00033500	2.55	2.41	2.71	137	65	15	+333.33%	✓
call	34.00	INTC250926C00034000	0.17	0.17	0.19	8,324	4,668	3,912	+19.33%	✓
put	34.00	INTC250926P00034000	3.30	2.57	2.99	2,066	261	262	-0.38%	○
call	34.50	INTC250926C00034500	0.14	0.13	0.15	964	647	401	+61.35%	✓
put	34.50	INTC250926P00034500	3.69	2.57	3.85	1	26	11	+136.36%	○
call	35.00	INTC250926C00035000	0.12	0.11	0.12	20,971	36,315	34,340	+5.75%	✓
put	35.00	INTC250926P00035000	3.60	3.70	4.95	81	241	234	+2.99%	○
call	35.50	INTC250926C00035500	0.10	0.09	0.10	1,411	329	295	+11.53%	○
put	35.50	INTC250926P00035500	5.85	3.15	5.10	0	12	11	+9.09%	○
call	36.00	INTC250926C00036000	0.08	0.08	0.09	3,989	5,944	6,036	-1.52%	○
put	36.00	INTC250926P00036000	5.10	4.60	5.60	7	177	177	+0.00%	○
call	36.50	INTC250926C00036500	0.07	0.06	0.07	745	781	763	+2.36%	○
put	36.50	INTC250926P00036500	6.16	4.35	5.75	1	55	55	+0.00%	○
call	37.00	INTC250926C00037000	0.05	0.04	0.06	3,418	4,993	3,718	+34.29%	✓
put	37.00	INTC250926P00037000	7.03	5.60	6.00	0	128	135	-5.19%	○
call	37.50	INTC250926C00037500	0.08	0.03	0.07	41	1,321	115	+1048.70%	✓
put	37.50	INTC250926P00037500	8.25	4.90	6.75	0	70	70	+0.00%	○
call	38.00	INTC250926C00038000	0.04	0.03	0.05	2,089	9,482	9,655	-1.79%	○
put	38.00	INTC250926P00038000	7.57	6.75	7.85	2	242	243	-0.41%	○
call	39.00	INTC250926C00039000	0.03	0.01	0.03	242	2,255	1,148	+96.43%	✓
put	39.00	INTC250926P00039000	7.99	7.45	8.30	2	82	25	+228.00%	✓
call	40.00	INTC250926C00040000	0.02	0.02	0.03	579	3,220	2,991	+7.66%	✓
put	40.00	INTC250926P00040000	9.61	8.40	9.15	1	37	23	+60.87%	○
call	41.00	INTC250926C00041000	0.02	0.00	0.09	211	90	30	+200.00%	✓
put	41.00	INTC250926P00041000	11.00	8.75	11.10	0	5	0	-	○
call	42.00	INTC250926C00042000	0.02	0.00	0.03	28	1,596	1,562	+2.18%	○
put	42.00	INTC250926P00042000	0.00	9.65	12.10	0	0	0	-	○
call	43.00	INTC250926C00043000	0.02	0.00	0.03	3,976	956	476	+100.84%	✓
put	43.00	INTC250926P00043000	0.00	10.65	13.10	0	0	0	-	○
call	44.00	INTC250926C00044000	0.01	0.00	0.03	2,242	120	57	+110.53%	✓
put	44.00	INTC250926P00044000	0.00	11.65	14.10	0	0	0	-	○
call	45.00	INTC250926C00045000	0.03	0.00	0.01	170	1,104	1,103	+0.09%	○
put	45.00	INTC250926P00045000	14.40	12.25	15.90	3	0	0	-	○
call	46.00	INTC250926C00046000	0.01	0.00	0.01	0	350	349	+0.29%	○
put	46.00	INTC250926P00046000	16.93	13.10	16.10	0	0	0	-	○
call	47.00	INTC250926C00047000	0.03	0.00	0.03	0	113	108	+4.63%	○
put	47.00	INTC250926P00047000	17.83	14.10	17.10	0	0	2	-100.00%	○
call	48.00	INTC250926C00048000	0.01	0.00	0.01	0	185	184	+0.54%	○
put	48.00	INTC250926P00048000	0.00	15.65	18.10	0	0	0	-	○

Showing 116 options