Cboe Global Markets

INTC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Intel Corporation (intc)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
20.68
Ask: 
20.69
Vol: 
245,077,682
Last: 
20.68
Change: 
-1.93 (+-9.3237%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTC 19.500
1.35
-2
1.26
1.32
1,124
0.36
0.8686
0.1853
219
INTC 20.000
0.89
-1.975
0.86
0.9
9,045
0.38
0.7576
0.2865
836
INTC 20.500
0.55
-1.925
0.53
0.55
17,974
0.37
0.5926
0.3611
239
INTC 21.000
0.31
-1.785
0.3
0.31
36,557
0.37
0.4114
0.3559
1174
INTC 21.500
0.18
-1.575
0.16
0.18
14,725
0.4
0.2616
0.2852
558
INTC 22.000
0.1
-1.365
0.09
0.1
15,638
0.42
0.1622
0.2016
3432
Fri Aug 01 2025
Strike
INTC 19.500
INTC 20.000
INTC 20.500
INTC 21.000
INTC 21.500
INTC 22.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTC 19.500
0.07
-0.025
0.07
0.08
5,529
0.4
-0.1328
0.187
6779
INTC 20.000
0.16
+0.005
0.15
0.16
26,646
0.37
-0.2451
0.2897
14227
INTC 20.500
0.33
+0.085
0.31
0.33
11,384
0.38
-0.4122
0.3657
5624
INTC 21.000
0.59
+0.235
0.58
0.6
11,090
0.37
-0.5956
0.3608
4149
INTC 21.500
0.95
+0.43
0.94
0.97
5,801
0.4
-0.7471
0.2892
3822
INTC 22.000
1.37
+0.65
1.36
1.41
19,256
0.42
-0.8472
0.204
3997
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTC 19.500
1.27
-2.355
1.33
1.44
278
0.35
0.8115
0.1785
36
INTC 20.000
1.03
-1.93
1.01
1.05
1,249
0.36
0.7069
0.2304
183
INTC 20.500
0.72
-1.805
0.72
0.74
5,743
0.37
0.58
0.2593
99
INTC 21.000
0.5
-1.665
0.49
0.51
3,524
0.38
0.4507
0.2572
210
INTC 21.500
0.34
-1.515
0.33
0.35
2,087
0.39
0.3355
0.23
257
INTC 22.000
0.23
-1.35
0.22
0.24
2,480
0.41
0.2435
0.1904
413
Fri Aug 08 2025
Strike
INTC 19.500
INTC 20.000
INTC 20.500
INTC 21.000
INTC 21.500
INTC 22.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTC 19.500
0.17
+0.02
0.16
0.18
2,424
0.38
-0.1911
0.1804
663
INTC 20.000
0.28
+0.055
0.28
0.31
3,462
0.37
-0.2969
0.2332
5890
INTC 20.500
0.48
+0.16
0.47
0.51
4,718
0.38
-0.4254
0.2628
737
INTC 21.000
0.72
+0.255
0.74
0.78
1,960
0.38
-0.5564
0.2612
1068
INTC 21.500
1.06
+0.44
1.07
1.12
3,725
0.39
-0.6735
0.2347
3526
INTC 22.000
1.45
+0.61
1.37
1.52
818
0.4
-0.7672
0.1954
551
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTC 19.500
1.56
-1.915
1.51
1.56
118
0.38
0.7683
0.1614
0
INTC 20.000
1.18
-1.87
1.16
1.2
3,793
0.38
0.6774
0.1917
11182
INTC 20.500
0.91
-1.755
0.88
0.9
2,473
0.38
0.5744
0.208
51
INTC 21.000
0.66
-1.65
0.65
0.67
24,669
0.39
0.4708
0.2074
13259
INTC 21.500
0.49
-1.46
0.47
0.49
1,268
0.39
0.3757
0.1931
16
INTC 22.000
0.36
-1.33
0.35
0.36
7,107
0.41
0.2943
0.1707
21130
Fri Aug 15 2025
Strike
INTC 19.500
INTC 20.000
INTC 20.500
INTC 21.000
INTC 21.500
INTC 22.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTC 19.500
0.27
+0.065
0.26
0.28
7,372
0.38
-0.2346
0.1631
598
INTC 20.000
0.42
+0.145
0.4
0.42
20,041
0.37
-0.3266
0.1941
46817
INTC 20.500
0.6
+0.21
0.61
0.64
3,308
0.38
-0.431
0.2109
1209
INTC 21.000
0.9
+0.37
0.88
0.92
4,032
0.39
-0.536
0.2108
24211
INTC 21.500
1.2
+0.5
1.2
1.25
1,078
0.39
-0.6327
0.197
503
INTC 22.000
1.6
+0.695
1.57
1.63
3,986
0.41
-0.7156
0.175
31666
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTC 19.500
1.51
-2.04
1.61
1.66
115
0.38
0.7452
0.147
13
INTC 20.000
1.32
-1.74
1.2
1.33
1,226
0.36
0.6624
0.1666
36
INTC 20.500
1.04
-1.73
1
1.04
1,135
0.38
0.5738
0.1774
82
INTC 21.000
0.81
-1.605
0.77
0.8
2,129
0.38
0.4849
0.1788
147
INTC 21.500
0.62
-1.475
0.59
0.65
636
0.41
0.4004
0.1717
303
INTC 22.000
0.47
-1.34
0.45
0.48
3,003
0.4
0.324
0.1578
400
Fri Aug 22 2025
Strike
INTC 19.500
INTC 20.000
INTC 20.500
INTC 21.000
INTC 21.500
INTC 22.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTC 19.500
0.34
+0.055
0.34
0.37
621
0.38
-0.2586
0.1489
360
INTC 20.000
0.51
+0.17
0.51
0.53
2,892
0.38
-0.3425
0.169
2169
INTC 20.500
0.73
+0.265
0.68
0.81
408
0.38
-0.4324
0.1804
358
INTC 21.000
1.02
+0.405
0.99
1.05
1,062
0.4
-0.5228
0.1823
604
INTC 21.500
1.36
+0.565
1.3
1.35
137
0.39
-0.609
0.1757
286
INTC 22.000
1.65
+0.645
1.66
1.71
342
0.4
-0.6873
0.1624
566
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTC 19.500
1.61
-2.04
1.71
1.76
25
0.38
0.7298
0.1356
19
INTC 20.000
1.43
-1.68
1.3
1.43
640
0.38
0.6546
0.1507
497
INTC 20.500
1.14
-1.735
1.12
1.15
1,516
0.38
0.5749
0.1592
70
INTC 21.000
0.91
-1.59
0.9
0.95
2,998
0.39
0.4952
0.1606
596
INTC 21.500
0.72
-1.505
0.64
0.73
955
0.39
0.4192
0.1556
54
INTC 22.000
0.56
-1.375
0.54
0.57
861
0.4
0.3497
0.1454
277
Fri Aug 29 2025
Strike
INTC 19.500
INTC 20.000
INTC 20.500
INTC 21.000
INTC 21.500
INTC 22.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTC 19.500
0.44
+0.14
0.42
0.47
951
0.38
-0.2749
0.1377
252
INTC 20.000
0.61
+0.22
0.6
0.62
1,186
0.38
-0.3513
0.1533
906
INTC 20.500
0.83
+0.275
0.82
0.86
898
0.38
-0.4324
0.1623
389
INTC 21.000
1.1
+0.42
0.99
1.18
610
0.39
-0.5137
0.1642
370
INTC 21.500
1.37
+0.505
1.39
1.47
204
0.39
-0.5915
0.1597
172
INTC 22.000
1.75
+0.66
1.74
1.79
276
0.4
-0.6629
0.15
427
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.