Options Chain for INTEL CORP COM (INTC) - $36.90 as of 1/1/2026 2:41:27 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 11.10 | 15.10 | 13.10 | 13.05 | -1.26 | -8.81% | 0.55 | 4 | 6 | 3.60 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 25.00 | 10.10 | 14.10 | 12.10 | 12.40 | -0.99 | -7.40% | 0.48 | 6 | 42 | 3.37 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 26.00 | 9.10 | 13.05 | 11.08 | 11.41 | +1.09 | +10.57% | 0.43 | 2 | 36 | 3.15 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 27.00 | 8.10 | 12.05 | 10.08 | 10.66 | +1.24 | +13.17% | 0.37 | 3 | 11 | 2.93 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 28.00 | 7.25 | 11.05 | 9.15 | 9.67 | +0.42 | +4.55% | 0.33 | 8 | 27 | 2.72 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 29.00 | 6.45 | 10.10 | 8.28 | 9.06 | +0.80 | +9.69% | 0.29 | 6 | 51 | 2.51 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 30.00 | 6.65 | 8.35 | 7.50 | 7.51 | -0.07 | -0.93% | 0.25 | 7 | 177 | 1.86 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 31.00 | 4.45 | 8.10 | 6.28 | 6.48 | -0.27 | -4.00% | 0.20 | 8 | 66 | 2.14 | 0.99 | 0.01 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 32.00 | 3.45 | 7.10 | 5.28 | 5.85 | 0.00 | 0.00% | 0.17 | 0 | 170 | 1.94 | 0.98 | 0.02 | -0.01 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 33.00 | 3.70 | 4.40 | 4.05 | 4.19 | -0.38 | -8.32% | 0.12 | 1 | 366 | 0.76 | 0.95 | 0.04 | -0.02 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 34.00 | 3.00 | 3.45 | 3.23 | 3.20 | -0.30 | -8.58% | 0.10 | 56 | 140 | 0.66 | 0.89 | 0.07 | -0.03 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 35.00 | 2.13 | 2.64 | 2.39 | 2.37 | -0.19 | -7.43% | 0.07 | 194 | 1,261 | 0.48 | 0.80 | 0.11 | -0.05 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 36.00 | 1.49 | 1.95 | 1.72 | 1.53 | -0.27 | -15.00% | 0.05 | 122 | 2,180 | 0.51 | 0.67 | 0.15 | -0.05 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 36.50 | 0.91 | 1.33 | 1.12 | 1.33 | -0.16 | -10.74% | 0.03 | 327 | 788 | 0.37 | 0.59 | 0.16 | -0.06 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 37.00 | 0.96 | 1.00 | 0.98 | 0.96 | -0.24 | -20.00% | 0.03 | 1,933 | 1,884 | 0.42 | 0.51 | 0.17 | -0.06 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 37.50 | 0.75 | 0.77 | 0.76 | 0.81 | -0.16 | -16.50% | 0.02 | 2,642 | 1,456 | 0.43 | 0.43 | 0.16 | -0.06 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 38.00 | 0.59 | 0.61 | 0.60 | 0.60 | -0.15 | -20.00% | 0.02 | 7,093 | 6,076 | 0.44 | 0.36 | 0.15 | -0.06 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 38.50 | 0.46 | 0.50 | 0.48 | 0.49 | -0.11 | -18.34% | 0.01 | 2,840 | 1,738 | 0.45 | 0.29 | 0.14 | -0.05 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 39.00 | 0.36 | 0.40 | 0.38 | 0.39 | -0.09 | -18.75% | 0.01 | 2,980 | 4,014 | 0.46 | 0.24 | 0.12 | -0.05 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 39.50 | 0.29 | 0.32 | 0.31 | 0.31 | -0.07 | -18.43% | 0.01 | 1,393 | 1,251 | 0.48 | 0.20 | 0.10 | -0.05 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 40.00 | 0.23 | 0.28 | 0.26 | 0.28 | -0.04 | -12.50% | 0.01 | 5,719 | 6,826 | 0.50 | 0.17 | 0.09 | -0.04 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 40.50 | 0.15 | 0.24 | 0.20 | 0.23 | -0.03 | -11.54% | 0.00 | 84 | 361 | 0.50 | 0.14 | 0.08 | -0.04 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 41.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.06 | -25.00% | 0.00 | 1,062 | 2,480 | 0.54 | 0.12 | 0.07 | -0.04 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 41.50 | 0.14 | 0.20 | 0.17 | 0.17 | -0.07 | -29.17% | 0.00 | 50 | 1,511 | 0.57 | 0.10 | 0.06 | -0.03 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 42.00 | 0.08 | 0.16 | 0.12 | 0.11 | -0.07 | -38.89% | 0.00 | 372 | 2,788 | 0.56 | 0.09 | 0.05 | -0.03 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 42.50 | 0.01 | 0.18 | 0.10 | 0.14 | -0.03 | -17.65% | 0.00 | 22 | 47 | 0.53 | 0.09 | 0.04 | -0.03 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 43.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 348 | 1,412 | 0.64 | 0.06 | 0.03 | -0.02 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 44.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 125 | 1,458 | 0.70 | 0.04 | 0.02 | -0.02 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 45.00 | 0.03 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 0.00 | 524 | 3,062 | 0.68 | 0.03 | 0.02 | -0.02 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,476 | 0.84 | 0.01 | 0.01 | -0.01 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 47.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 528 | 1,061 | 0.79 | 0.01 | 0.01 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 48.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 15 | 621 | 0.76 | 0.01 | 0.01 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 294 | 0.86 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 50.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 327 | 2,766 | 0.84 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 67 | 77 | 1.03 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 52.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 164 | 1.10 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 4:00:01 PM EST |
| 54.00 | 0.00 | 0.36 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/31/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 912 | 1.34 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 56.00 | 0.00 | 0.19 | 0.10 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 39 | 1.53 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 57.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.78 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 58.00 | 0.00 | 0.52 | 0.26 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 59.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 122 | 289 | 1.27 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 929 | 1.25 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 155 | 1.32 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.11 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 1 | 51 | 1.01 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.10 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 35 | 0.66 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 83 | 649 | 0.58 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 615 | 1,446 | 0.50 | -0.01 | 0.01 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 90 | 723 | 0.49 | -0.02 | 0.02 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 33.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 1,271 | 1,749 | 0.45 | -0.05 | 0.04 | -0.02 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 34.00 | 0.10 | 0.16 | 0.13 | 0.16 | +0.05 | +45.46% | 0.00 | 1,425 | 1,549 | 0.44 | -0.11 | 0.07 | -0.03 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 35.00 | 0.26 | 0.30 | 0.28 | 0.28 | +0.05 | +21.74% | 0.01 | 863 | 4,967 | 0.43 | -0.20 | 0.11 | -0.05 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 36.00 | 0.53 | 0.57 | 0.55 | 0.55 | +0.09 | +19.57% | 0.02 | 481 | 1,542 | 0.42 | -0.33 | 0.15 | -0.05 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 36.50 | 0.71 | 0.77 | 0.74 | 0.73 | +0.11 | +17.75% | 0.02 | 195 | 971 | 0.42 | -0.41 | 0.16 | -0.06 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 37.00 | 0.97 | 1.02 | 1.00 | 0.97 | +0.12 | +14.12% | 0.03 | 713 | 2,872 | 0.43 | -0.49 | 0.17 | -0.06 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 37.50 | 1.22 | 1.31 | 1.27 | 1.27 | +0.15 | +13.40% | 0.03 | 625 | 423 | 0.42 | -0.57 | 0.16 | -0.06 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 38.00 | 1.54 | 1.74 | 1.64 | 1.44 | +0.09 | +6.67% | 0.04 | 439 | 2,209 | 0.45 | -0.64 | 0.15 | -0.06 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 38.50 | 1.47 | 2.05 | 1.76 | 1.87 | +0.13 | +7.48% | 0.05 | 75 | 239 | 0.49 | -0.71 | 0.14 | -0.05 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 39.00 | 1.72 | 2.60 | 2.16 | 2.16 | +0.07 | +3.35% | 0.06 | 219 | 2,257 | 0.60 | -0.76 | 0.12 | -0.05 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 39.50 | 2.48 | 3.80 | 3.14 | 2.79 | +0.30 | +12.05% | 0.08 | 5 | 97 | 0.99 | -0.80 | 0.10 | -0.05 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 40.00 | 2.96 | 4.20 | 3.58 | 3.05 | +0.16 | +5.54% | 0.09 | 141 | 1,912 | 1.01 | -0.83 | 0.09 | -0.04 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 40.50 | 3.40 | 3.85 | 3.63 | 4.86 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.62 | -0.86 | 0.08 | -0.04 | 12/24/2025 | 12/31/2025 4:00:01 PM EST |
| 41.00 | 3.45 | 4.30 | 3.88 | 3.90 | +0.39 | +11.12% | 0.09 | 1 | 245 | 0.64 | -0.88 | 0.07 | -0.04 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 41.50 | 3.80 | 6.55 | 5.18 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 19 | 1.60 | -0.90 | 0.06 | -0.03 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 42.00 | 4.35 | 5.30 | 4.83 | 4.72 | -0.03 | -0.64% | 0.12 | 1 | 312 | 0.74 | -0.91 | 0.05 | -0.03 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 42.50 | 4.55 | 7.50 | 6.03 | 5.20 | -0.55 | -9.57% | 0.14 | 38 | 127 | 1.70 | -0.91 | 0.04 | -0.03 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 43.00 | 4.05 | 6.45 | 5.25 | 5.70 | -0.55 | -8.80% | 0.12 | 48 | 201 | 0.94 | -0.94 | 0.03 | -0.02 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 44.00 | 5.05 | 9.00 | 7.03 | 7.47 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.88 | -0.96 | 0.02 | -0.02 | 12/26/2025 | 12/31/2025 4:00:01 PM EST |
| 45.00 | 7.00 | 8.45 | 7.73 | 8.12 | 0.00 | 0.00% | 0.17 | 0 | 165 | 1.12 | -0.97 | 0.02 | -0.02 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 46.00 | 7.85 | 9.35 | 8.60 | 8.56 | -0.54 | -5.94% | 0.19 | 33 | 172 | 1.12 | -0.99 | 0.01 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 47.00 | 8.65 | 10.35 | 9.50 | 9.54 | +0.23 | +2.47% | 0.20 | 33 | 168 | 1.19 | -0.99 | 0.01 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 48.00 | 9.00 | 12.95 | 10.98 | 11.13 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.25 | -0.99 | 0.01 | -0.01 | 12/24/2025 | 12/31/2025 4:00:01 PM EST |
| 49.00 | 9.95 | 13.95 | 11.95 | 11.95 | +0.30 | +2.58% | 0.24 | 24 | 2 | 2.34 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 50.00 | 10.95 | 14.95 | 12.95 | 12.94 | +0.69 | +5.64% | 0.26 | 24 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 51.00 | 11.95 | 15.95 | 13.95 | 13.29 | -0.72 | -5.14% | 0.27 | 2 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 52.00 | 12.95 | 16.90 | 14.93 | 14.28 | -0.72 | -4.80% | 0.29 | 2 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 53.00 | 13.95 | 17.90 | 15.93 | 16.06 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 54.00 | 14.95 | 18.90 | 16.93 | 17.38 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 55.00 | 15.95 | 19.90 | 17.93 | 17.39 | % | 0.33 | 2 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST | |
| 56.00 | 16.95 | 20.90 | 18.93 | 18.38 | -1.03 | -5.31% | 0.34 | 2 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 57.00 | 17.95 | 21.90 | 19.93 | 20.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 58.00 | 18.95 | 22.90 | 20.93 | 22.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 4:00:01 PM EST |
| 59.00 | 19.95 | 23.90 | 21.93 | % | 0.37 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 60.00 | 20.95 | 24.90 | 22.93 | % | 0.38 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 65.00 | 25.95 | 29.90 | 27.93 | % | 0.43 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST |