Free Trial
→ The Real Hillbilly Elegy (From Porter & Company) (Ad) Free INTC Stock Alerts

Intel (INTC) Options Chain & Prices

Intel logo
$24.86 -1.23 (-4.70%)
Closing price 02/21/2025 03:59 PM Eastern
Extended Trading
$24.92 +0.06 (+0.22%)
As of 02/21/2025 07:59 PM 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
2/28/2025$20.00$0.020Put4773001233136
(+233)		78.92%
(-13.75%)		-0.01992951
2/28/2025$20.00$4.935Call371444009
(+52)		75.00%
(-11.43%)		0.98019232
2/28/2025$20.50$0.027Put9512711310
(+43)		74.84%
(-14.72%)		-0.02718833
2/28/2025$20.50$4.442Call207 - 413418
(+37)		74.84%
(-8.66%)		0.97294744
2/28/2025$21.00$0.035Put3,1751,466781503
(-24)		67.88%
(-12.18%)		-0.036298116
2/28/2025$21.00$3.951Call35039264183
(+9)		59.47%
(-20.59%)		0.96385285
2/28/2025$21.50$0.047Put339275602505
(-15)		65.84%
(-10.47%)		-0.04917440
2/28/2025$21.50$3.463Call2947352138
(+11)		74.04%
(-2.28%)		0.95102356
2/28/2025$22.00$0.068Put4,3331,7872,4594633
(+130)		62.30%
(-10.36%)		-0.070109135
2/28/2025$22.00$2.984Call33113348794
(+7)		62.36%
(+7.52%)		0.93015873
2/28/2025$22.50$0.106Put1,8844281,0023955
(+161)		60.28%
(-9.14%)		-0.104762114
2/28/2025$22.50$2.523Call21624192615
(+95)		59.40%
(-10.24%)		0.89579364
2/28/2025$23.00$0.173Put1,3896224533484
(+535)		58.32%
(-9.64%)		-0.156973230
2/28/2025$23.00$2.090Call1,031302675244
(-47)		59.32%
(-8.31%)		0.843796132
2/28/2025$23.50$0.276Put1,5505265412448
(+536)		58.62%
(-8.06%)		-0.226739237
2/28/2025$23.50$1.694Call859149132510
(+193)		59.01%
(-7.67%)		0.774224104
2/28/2025$24.00$0.428Put3,5481,6151,2694806
(+727)		58.67%
(-8.52%)		-0.311776611
2/28/2025$24.00$1.346Call1,33362215310803
(+46)		59.36%
(-7.16%)		0.689588214
2/28/2025$24.50$0.636Put5,2303,7347223187
(+1175)		58.95%
(-7.94%)		-0.405573569
2/28/2025$24.50$1.053Call1,3863566723652
(+223)		60.55%
(-4.89%)		0.596246236
2/28/2025$25.00$0.898Put15,6958,7373,4367032
(+448)		61.45%
(-6.81%)		-0.4997351,143
2/28/2025$25.00$0.814Call10,0983,4743,74211514
(+6451)		60.83%
(-6.40%)		0.5025531,119
2/28/2025$25.50$1.208Put2,2848837051445
(-132)		64.04%
(-5.38%)		-0.587997537
2/28/2025$25.50$0.624Call4,9531,0542,2244179
(+1439)		62.55%
(-6.16%)		0.414761806
2/28/2025$26.00$1.563Put1,9355846481849
(+55)		63.39%
(-7.25%)		-0.665851389
2/28/2025$26.00$0.477Call19,44912,0684,59722149
(+10448)		64.35%
(-6.25%)		0.3372831,704
2/28/2025$26.50$1.955Put758127156443
(+1)		67.46%
(-4.57%)		-0.730904128
2/28/2025$26.50$0.369Call7,3171,3602,5983692
(+392)		66.76%
(-5.25%)		0.27252906
2/28/2025$27.00$2.377Put572129192298
(+11)		70.07%
(-4.21%)		-0.783056105
2/28/2025$27.00$0.289Call16,1647,3553,81120139
(+1261)		69.21%
(-5.92%)		0.2205751,104
2/28/2025$27.50$2.820Put1705140285
(-4)		73.00%
(-3.35%)		-0.82381641
2/28/2025$27.50$0.232Call2,9303622,0062888
(+323)		72.46%
(-4.57%)		0.179956413
2/28/2025$28.00$3.279Put971638265
(+3)		76.16%
(-2.33%)		-0.85532737
2/28/2025$28.00$0.190Call9,2084,2903,96625354
(+7796)		75.86%
(-1.97%)		0.148508728
2/28/2025$28.50$3.749Put22 - 42
(-1)		79.47%
(-1.23%)		-0.8796842
2/28/2025$28.50$0.158Call89462077735
(+35)		79.47%
(-2.34%)		0.124124144
2/28/2025$29.00$4.225Put3734471
(-1)		71.79%
(-11.16%)		-0.8988013
2/28/2025$29.00$0.134Call1,9854761,2577901
(+180)		81.16%
(-1.78%)		0.105016176
2/28/2025$29.50$4.707Put30 - - 34
(+2)		69.35%
(-15.86%)		-0.9139041
2/28/2025$29.50$0.115Call313662071381
(+47)		86.24%
(+1.04%)		0.08981753
$5,000 DOGE check? (Ad)

Elon Musk's DOGE agenda just took a very surprising turn... Earlier this week, reports emerged that a portion of the savings DOGE makes in Federal cuts could be funneled back to taxpayers. The media was quick to dub it a DOGE Dividend, with claims circulating that we could all receive a $5,000 check in the mail.

Everything you need to know is right here.
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 2/22/2025 by MarketBeat.com Staff
From Our Partners
Elon’s “New Gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
America cannot power AI
There’s a fatal flaw at the heart of the AI revolution… With AI continuing to explode in popularity, tech c...
Porter & Company | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
There's a little-known secret about Tesla that even seasoned investors don't know. Despite not paying a tra...
Investors Alley | Sponsored
Elon Social Security shock?
“A Maniacal Sense of Urgency” We could be just days away from Elon Musk launching his next big venture. One...
Altimetry | Sponsored
2025 AI Blueprint features Nvidia’s march to $5 trillion
Nvidia is now one of the most valuable companies in the world. It currently ranks second, just behind Apple...
Weiss Ratings | Sponsored
Major AI announcement for 2025
BIG NEWS: “Market Wizard” Larry Benedict Releases a Whole New Way to Trade AI Stocks
Brownstone Research | Sponsored
Has Trump finally met his match?
A new Chinese AI software called "DeepSeek" is sending shockwaves through the market. It's advanced enough ...
Behind the Markets | Sponsored
Market down? Do this now.
During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now...
Colonial Metals | Sponsored