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)

2025-04-23 11:12:33 ET (Delayed)
Bid: 
20.94
Ask: 
20.95
Vol: 
40,425,187
Last: 
20.95
Change: 
+1.435 (+7.3552%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTC 19.500
1.81
+0.965
1.8
1.84
1,229
1.46
0.7517
0.1314
5657
INTC 20.000
1.48
+0.855
1.46
1.49
6,686
1.45
0.6784
0.1501
15579
INTC 20.500
1.17
+0.72
1.15
1.19
2,981
1.44
0.5981
0.1635
12596
INTC 21.000
0.91
+0.595
0.9
0.92
8,703
1.43
0.514
0.17
15323
INTC 21.500
0.68
+0.465
0.68
0.69
2,756
1.42
0.4296
0.1691
5936
INTC 22.000
0.5
+0.345
0.49
0.51
8,753
1.4
0.3486
0.1608
15821
Fri Apr 25 2025
Strike
INTC 19.500
INTC 20.000
INTC 20.500
INTC 21.000
INTC 21.500
INTC 22.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTC 19.500
0.39
-0.535
0.36
0.39
2,336
1.47
-0.2481
0.1315
4038
INTC 20.000
0.54
-0.665
0.52
0.54
2,137
1.46
-0.3214
0.1502
7095
INTC 20.500
0.72
-0.815
0.71
0.73
2,164
1.44
-0.4018
0.1636
3207
INTC 21.000
0.96
-0.94
0.95
0.96
2,176
1.43
-0.486
0.1703
1748
INTC 21.500
1.23
-1.07
1.22
1.25
251
1.42
-0.5706
0.1694
840
INTC 22.000
1.67
-1.06
1.53
1.58
229
1.4
-0.6517
0.1611
958
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.