Options Chain for INTEL CORP COM (INTC) - $45.55 as of 1/9/2026 7:56:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.10 | 20.90 | 20.50 | 20.40 | +2.23 | +12.28% | 0.82 | 3 | 144 | 1.90 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 26.00 | 18.35 | 20.50 | 19.43 | 11.08 | 0.00 | 0.00% | 0.75 | 0 | 21 | 2.38 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:06 PM EST |
| 27.00 | 17.40 | 19.85 | 18.63 | 18.35 | +4.33 | +30.89% | 0.69 | 11 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 28.00 | 16.40 | 18.90 | 17.65 | 17.47 | +5.77 | +49.32% | 0.63 | 32 | 33 | 2.40 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 29.00 | 15.40 | 17.90 | 16.65 | 10.56 | 0.00 | 0.00% | 0.57 | 0 | 23 | 2.27 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 1/9/2026 4:00:06 PM EST |
| 30.00 | 14.40 | 16.90 | 15.65 | 15.39 | +3.99 | +35.00% | 0.52 | 18 | 29 | 2.14 | 0.99 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 31.00 | 13.40 | 15.90 | 14.65 | 13.35 | +3.00 | +28.99% | 0.47 | 1 | 91 | 2.01 | 0.99 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 32.00 | 12.45 | 14.95 | 13.70 | 13.95 | +2.95 | +26.82% | 0.43 | 38 | 78 | 1.92 | 0.98 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 33.00 | 11.45 | 12.95 | 12.20 | 12.59 | +4.18 | +49.71% | 0.37 | 33 | 84 | 1.17 | 0.97 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 34.00 | 10.50 | 11.95 | 11.23 | 11.49 | +3.84 | +50.20% | 0.33 | 45 | 96 | 1.08 | 0.97 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 34.50 | 10.00 | 12.50 | 11.25 | 9.26 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.65 | 0.97 | 0.01 | -0.02 | 1/7/2026 | 1/9/2026 4:00:06 PM EST |
| 35.00 | 10.40 | 11.15 | 10.78 | 10.80 | +4.25 | +64.89% | 0.31 | 23 | 211 | 1.14 | 0.95 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 35.50 | 9.05 | 11.55 | 10.30 | % | 0.29 | 0 | 0 | 1.56 | 0.95 | 0.01 | -0.03 | 1/9/2026 4:00:06 PM EST | |||
| 36.00 | 9.25 | 10.10 | 9.68 | 9.86 | +4.12 | +71.78% | 0.27 | 69 | 455 | 1.02 | 0.94 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 36.50 | 8.10 | 10.55 | 9.33 | 9.26 | +3.88 | +72.12% | 0.26 | 5 | 46 | 1.45 | 0.93 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 37.00 | 8.70 | 9.30 | 9.00 | 9.30 | +4.30 | +86.00% | 0.24 | 30 | 1,207 | 1.04 | 0.92 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 37.50 | 7.15 | 8.75 | 7.95 | 8.34 | +3.78 | +82.90% | 0.21 | 25 | 50 | 0.97 | 0.91 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 38.00 | 6.85 | 8.05 | 7.45 | 7.86 | +3.75 | +91.25% | 0.20 | 241 | 1,124 | 0.84 | 0.90 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 38.50 | 7.25 | 7.70 | 7.48 | 7.45 | +3.68 | +97.62% | 0.19 | 46 | 188 | 0.72 | 0.89 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 39.00 | 6.95 | 7.20 | 7.08 | 7.00 | +3.48 | +98.87% | 0.18 | 193 | 1,370 | 0.75 | 0.87 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 39.50 | 6.25 | 7.00 | 6.63 | 6.25 | +3.11 | +99.05% | 0.17 | 40 | 382 | 0.70 | 0.84 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 40.00 | 6.10 | 6.35 | 6.23 | 6.22 | +3.34 | +115.98% | 0.16 | 3,961 | 6,378 | 0.74 | 0.84 | 0.04 | -0.06 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 40.50 | 5.70 | 6.05 | 5.88 | 5.80 | +3.13 | +117.23% | 0.15 | 157 | 1,059 | 0.76 | 0.82 | 0.04 | -0.06 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 41.00 | 5.30 | 5.40 | 5.35 | 5.35 | +2.98 | +125.74% | 0.13 | 606 | 1,889 | 0.70 | 0.80 | 0.04 | -0.07 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 41.50 | 4.90 | 5.65 | 5.28 | 5.10 | +2.95 | +137.21% | 0.13 | 199 | 714 | 0.80 | 0.77 | 0.05 | -0.07 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 42.00 | 4.60 | 4.70 | 4.65 | 4.67 | +2.77 | +145.79% | 0.11 | 2,022 | 1,981 | 0.71 | 0.75 | 0.05 | -0.07 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 42.50 | 4.25 | 4.35 | 4.30 | 4.35 | +2.59 | +147.16% | 0.10 | 372 | 478 | 0.71 | 0.72 | 0.05 | -0.08 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 43.00 | 3.95 | 4.05 | 4.00 | 4.01 | +2.46 | +158.71% | 0.09 | 1,732 | 2,229 | 0.72 | 0.69 | 0.06 | -0.08 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 44.00 | 3.35 | 3.50 | 3.43 | 3.44 | +2.14 | +164.62% | 0.08 | 1,414 | 1,935 | 0.72 | 0.63 | 0.06 | -0.09 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 45.00 | 2.87 | 2.98 | 2.93 | 2.98 | +1.93 | +183.81% | 0.07 | 3,671 | 3,330 | 0.74 | 0.57 | 0.06 | -0.09 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 46.00 | 2.45 | 2.53 | 2.49 | 2.47 | +1.60 | +183.91% | 0.05 | 1,968 | 2,627 | 0.75 | 0.50 | 0.06 | -0.09 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 47.00 | 2.06 | 2.15 | 2.11 | 2.12 | +1.39 | +190.42% | 0.04 | 1,529 | 1,078 | 0.76 | 0.45 | 0.06 | -0.10 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 48.00 | 1.74 | 1.84 | 1.79 | 1.84 | +1.22 | +196.78% | 0.04 | 1,050 | 613 | 0.77 | 0.39 | 0.06 | -0.09 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 49.00 | 1.47 | 1.59 | 1.53 | 1.54 | +1.02 | +196.16% | 0.03 | 754 | 495 | 0.79 | 0.35 | 0.05 | -0.09 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 50.00 | 1.25 | 1.27 | 1.26 | 1.26 | +0.81 | +180.00% | 0.03 | 6,185 | 2,572 | 0.79 | 0.30 | 0.05 | -0.09 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 51.00 | 1.05 | 1.10 | 1.08 | 1.05 | +0.69 | +191.67% | 0.02 | 906 | 397 | 0.81 | 0.27 | 0.05 | -0.09 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 52.00 | 0.89 | 0.95 | 0.92 | 0.94 | +0.60 | +176.48% | 0.02 | 291 | 335 | 0.83 | 0.24 | 0.04 | -0.08 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 53.00 | 0.74 | 0.82 | 0.78 | 0.78 | +0.50 | +178.58% | 0.01 | 294 | 29 | 0.84 | 0.21 | 0.04 | -0.08 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 54.00 | 0.61 | 0.71 | 0.66 | 0.66 | +0.41 | +164.00% | 0.01 | 197 | 150 | 0.85 | 0.18 | 0.03 | -0.08 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 55.00 | 0.55 | 0.62 | 0.59 | 0.59 | +0.38 | +180.96% | 0.01 | 1,855 | 1,330 | 0.87 | 0.16 | 0.03 | -0.07 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 60.00 | 0.29 | 0.33 | 0.31 | 0.33 | +0.17 | +106.25% | 0.01 | 1,980 | 1,829 | 0.96 | 0.08 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 19 | 143 | 1.27 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 3 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.32 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 30 | 47 | 1.27 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 966 | 1.11 | 0.00 | 0.00 | -0.01 | 1/8/2026 | 1/9/2026 4:00:06 PM EST |
| 30.00 | 0.04 | 0.10 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 115 | 1,070 | 1.08 | -0.01 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 31.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 76 | 614 | 1.14 | -0.01 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 32.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 99 | 2,800 | 0.96 | -0.02 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 33.00 | 0.07 | 0.11 | 0.09 | 0.11 | -0.06 | -35.30% | 0.00 | 110 | 2,362 | 0.90 | -0.03 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 34.00 | 0.11 | 0.15 | 0.13 | 0.11 | -0.10 | -47.62% | 0.00 | 59 | 1,972 | 0.89 | -0.03 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 34.50 | 0.00 | 0.26 | 0.13 | 0.13 | -0.14 | -51.86% | 0.00 | 1 | 18 | 1.00 | -0.03 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 35.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.18 | -56.25% | 0.00 | 198 | 1,938 | 0.82 | -0.05 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 35.50 | 0.08 | 0.40 | 0.24 | 0.16 | -0.21 | -56.76% | 0.01 | 30 | 88 | 0.87 | -0.05 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 36.00 | 0.14 | 0.18 | 0.16 | 0.18 | -0.25 | -58.14% | 0.00 | 189 | 3,595 | 0.78 | -0.06 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 36.50 | 0.16 | 0.24 | 0.20 | 0.22 | -0.31 | -58.50% | 0.01 | 8 | 157 | 0.78 | -0.07 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 37.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.39 | -62.91% | 0.01 | 437 | 1,865 | 0.76 | -0.08 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 37.50 | 0.21 | 0.31 | 0.26 | 0.27 | -0.49 | -64.48% | 0.01 | 81 | 572 | 0.73 | -0.09 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 38.00 | 0.28 | 0.31 | 0.30 | 0.31 | -0.60 | -65.94% | 0.01 | 923 | 1,821 | 0.74 | -0.10 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 38.50 | 0.31 | 0.36 | 0.34 | 0.36 | -0.64 | -64.00% | 0.01 | 212 | 167 | 0.72 | -0.11 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 39.00 | 0.34 | 0.41 | 0.38 | 0.40 | -0.83 | -67.48% | 0.01 | 584 | 2,120 | 0.71 | -0.13 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 39.50 | 0.04 | 0.50 | 0.27 | 0.47 | -0.91 | -65.95% | 0.01 | 135 | 281 | 0.56 | -0.16 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 40.00 | 0.54 | 0.57 | 0.56 | 0.54 | -1.11 | -67.28% | 0.01 | 981 | 1,948 | 0.71 | -0.16 | 0.04 | -0.06 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 40.50 | 0.60 | 0.71 | 0.66 | 0.67 | -1.18 | -63.79% | 0.02 | 165 | 398 | 0.71 | -0.18 | 0.04 | -0.06 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 41.00 | 0.73 | 0.77 | 0.75 | 0.75 | -1.36 | -64.46% | 0.02 | 749 | 656 | 0.70 | -0.20 | 0.04 | -0.07 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 41.50 | 0.82 | 0.93 | 0.88 | 0.90 | -1.44 | -61.54% | 0.02 | 159 | 208 | 0.70 | -0.23 | 0.05 | -0.07 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 42.00 | 1.01 | 1.05 | 1.03 | 1.02 | -1.68 | -62.23% | 0.02 | 1,149 | 508 | 0.71 | -0.25 | 0.05 | -0.07 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 42.50 | 1.13 | 1.26 | 1.20 | 1.20 | -1.90 | -61.29% | 0.03 | 447 | 134 | 0.71 | -0.28 | 0.05 | -0.08 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 43.00 | 1.34 | 1.46 | 1.40 | 1.34 | -1.99 | -59.76% | 0.03 | 1,242 | 369 | 0.72 | -0.31 | 0.06 | -0.08 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 44.00 | 1.77 | 1.88 | 1.83 | 1.77 | -2.48 | -58.36% | 0.04 | 2,115 | 206 | 0.73 | -0.37 | 0.06 | -0.09 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 45.00 | 2.26 | 2.33 | 2.30 | 2.30 | -2.81 | -54.99% | 0.05 | 1,985 | 290 | 0.73 | -0.43 | 0.06 | -0.09 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 46.00 | 2.82 | 2.91 | 2.87 | 2.83 | -2.72 | -49.01% | 0.06 | 473 | 213 | 0.75 | -0.50 | 0.06 | -0.09 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 47.00 | 3.40 | 3.55 | 3.48 | 3.45 | -0.93 | -21.24% | 0.07 | 62 | 11 | 0.75 | -0.55 | 0.06 | -0.10 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 48.00 | 4.00 | 4.25 | 4.13 | 4.12 | -1.04 | -20.16% | 0.09 | 106 | 11 | 0.76 | -0.61 | 0.06 | -0.09 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 49.00 | 4.75 | 5.00 | 4.88 | 4.83 | -2.32 | -32.45% | 0.10 | 112 | 2 | 0.78 | -0.65 | 0.05 | -0.09 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 50.00 | 5.50 | 6.55 | 6.03 | 5.60 | -1.51 | -21.24% | 0.12 | 53 | 36 | 0.91 | -0.70 | 0.05 | -0.09 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 51.00 | 5.50 | 7.35 | 6.43 | 6.43 | -3.72 | -36.65% | 0.13 | 102 | 76 | 0.74 | -0.73 | 0.05 | -0.09 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 52.00 | 7.10 | 7.45 | 7.28 | 7.29 | % | 0.14 | 6 | 0 | 0.81 | -0.76 | 0.04 | -0.08 | 1/9/2026 | 1/9/2026 4:00:06 PM EST | |
| 53.00 | 7.95 | 8.30 | 8.13 | 8.12 | -5.78 | -41.59% | 0.15 | 6 | 70 | 0.82 | -0.79 | 0.04 | -0.08 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 54.00 | 8.75 | 10.30 | 9.53 | % | 0.18 | 0 | 0 | 1.00 | -0.82 | 0.03 | -0.08 | 1/9/2026 4:00:06 PM EST | |||
| 55.00 | 9.75 | 11.20 | 10.48 | 9.95 | -1.60 | -13.86% | 0.19 | 82 | 1 | 1.05 | -0.84 | 0.03 | -0.07 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 60.00 | 13.45 | 15.95 | 14.70 | 15.20 | -3.42 | -18.37% | 0.24 | 2 | 1 | 1.56 | -0.92 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |