Options Chain for INTEL CORP COM (INTC) - $36.07 as of 12/29/2025 8:15:23 AM 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 | 10.70 | 14.40 | 12.55 | 13.02 | 0.00 | 0.00% | 0.52 | 0 | 6 | 2.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 25.00 | 10.45 | 12.65 | 11.55 | 11.51 | 0.00 | 0.00% | 0.46 | 0 | 40 | 2.18 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 26.00 | 9.45 | 11.90 | 10.68 | 10.32 | 0.00 | 0.00% | 0.41 | 0 | 36 | 2.21 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 27.00 | 7.75 | 11.10 | 9.43 | 9.42 | 0.00 | 0.00% | 0.35 | 0 | 11 | 2.20 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 28.00 | 7.45 | 10.40 | 8.93 | 8.54 | 0.00 | 0.00% | 0.32 | 0 | 7 | 2.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 29.00 | 5.85 | 9.45 | 7.65 | 7.60 | 0.00 | 0.00% | 0.26 | 0 | 33 | 2.03 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 30.00 | 5.95 | 7.15 | 6.55 | 6.45 | 0.00 | 0.00% | 0.22 | 0 | 152 | 1.05 | 0.99 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 31.00 | 3.95 | 7.05 | 5.50 | 5.41 | 0.00 | 0.00% | 0.18 | 0 | 62 | 1.48 | 0.97 | 0.02 | -0.01 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 32.00 | 4.20 | 6.55 | 5.38 | 4.51 | 0.00 | 0.00% | 0.17 | 0 | 104 | 1.57 | 0.95 | 0.03 | -0.02 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 33.00 | 3.65 | 4.60 | 4.13 | 3.81 | 0.00 | 0.00% | 0.13 | 0 | 636 | 0.93 | 0.91 | 0.05 | -0.03 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 34.00 | 2.79 | 3.10 | 2.95 | 2.98 | 0.00 | 0.00% | 0.09 | 0 | 130 | 0.43 | 0.84 | 0.08 | -0.04 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 35.00 | 2.10 | 2.17 | 2.14 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 1,258 | 0.44 | 0.75 | 0.11 | -0.04 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 36.00 | 1.44 | 1.51 | 1.48 | 1.46 | 0.00 | 0.00% | 0.04 | 0 | 2,135 | 0.43 | 0.62 | 0.14 | -0.05 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 36.50 | 1.15 | 1.23 | 1.19 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 1,032 | 0.42 | 0.55 | 0.15 | -0.05 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 37.00 | 0.93 | 0.98 | 0.96 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 1,492 | 0.43 | 0.47 | 0.15 | -0.05 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 37.50 | 0.76 | 0.80 | 0.78 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 891 | 0.44 | 0.40 | 0.14 | -0.05 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 38.00 | 0.59 | 0.61 | 0.60 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 4,633 | 0.44 | 0.34 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 38.50 | 0.45 | 0.50 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 884 | 0.44 | 0.28 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 39.00 | 0.37 | 0.40 | 0.39 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,607 | 0.45 | 0.23 | 0.11 | -0.04 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 39.50 | 0.27 | 0.32 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.46 | 0.19 | 0.09 | -0.04 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 40.00 | 0.24 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5,324 | 0.48 | 0.16 | 0.08 | -0.03 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 40.50 | 0.00 | 0.22 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.50 | 0.12 | 0.07 | -0.03 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 41.00 | 0.09 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,248 | 0.48 | 0.11 | 0.06 | -0.03 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 41.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.52 | 0.07 | 0.05 | -0.02 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 42.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,415 | 0.52 | 0.07 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | 0.04 | 0.03 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 43.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,303 | 0.57 | 0.04 | 0.03 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 44.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 712 | 0.60 | 0.03 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 45.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,945 | 0.61 | 0.02 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 846 | 0.71 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 47.00 | 0.02 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 988 | 0.73 | 0.01 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 48.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 49.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.94 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:49 PM EST |
| 50.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,019 | 0.82 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 51.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.89 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 52.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.93 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:49 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 913 | 1.09 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.13 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:49 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:49 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:49 PM EST |
| 59.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.60 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 459 | 1.06 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.21 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:49 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.03 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.64 | -0.01 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 31.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.57 | -0.03 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 32.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 716 | 0.50 | -0.05 | 0.03 | -0.02 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 33.00 | 0.11 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,802 | 0.47 | -0.09 | 0.05 | -0.03 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 34.00 | 0.20 | 0.22 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,633 | 0.43 | -0.16 | 0.08 | -0.04 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 35.00 | 0.39 | 0.42 | 0.41 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4,388 | 0.42 | -0.25 | 0.11 | -0.04 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 36.00 | 0.70 | 0.79 | 0.75 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 1,512 | 0.42 | -0.38 | 0.14 | -0.05 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 36.50 | 0.93 | 0.99 | 0.96 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 895 | 0.42 | -0.45 | 0.15 | -0.05 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 37.00 | 1.19 | 1.27 | 1.23 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 2,114 | 0.42 | -0.53 | 0.15 | -0.05 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 37.50 | 1.49 | 1.58 | 1.54 | 1.54 | 0.00 | 0.00% | 0.04 | 0 | 91 | 0.43 | -0.60 | 0.14 | -0.05 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 38.00 | 1.80 | 1.99 | 1.90 | 2.08 | 0.00 | 0.00% | 0.05 | 0 | 716 | 0.44 | -0.66 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 38.50 | 1.83 | 2.40 | 2.12 | 2.41 | 0.00 | 0.00% | 0.06 | 0 | 127 | 0.35 | -0.72 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 39.00 | 2.52 | 2.89 | 2.71 | 2.72 | 0.00 | 0.00% | 0.07 | 0 | 2,266 | 0.47 | -0.77 | 0.11 | -0.04 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 39.50 | 1.35 | 3.65 | 2.50 | 3.32 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.75 | -0.81 | 0.09 | -0.04 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 40.00 | 3.15 | 3.75 | 3.45 | 3.45 | 0.00 | 0.00% | 0.09 | 0 | 1,779 | 0.61 | -0.84 | 0.08 | -0.03 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 40.50 | 3.70 | 4.65 | 4.18 | 4.86 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.86 | -0.88 | 0.07 | -0.03 | 12/24/2025 | 12/29/2025 3:59:49 PM EST |
| 41.00 | 4.25 | 4.95 | 4.60 | 4.75 | 0.00 | 0.00% | 0.11 | 0 | 245 | 0.82 | -0.89 | 0.06 | -0.03 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 41.50 | 3.65 | 6.70 | 5.18 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 19 | 1.44 | -0.93 | 0.05 | -0.02 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 42.00 | 3.75 | 6.50 | 5.13 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 249 | 1.18 | -0.93 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 42.50 | 4.20 | 7.15 | 5.68 | 6.09 | 0.00 | 0.00% | 0.13 | 0 | 99 | 1.30 | -0.96 | 0.03 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 43.00 | 5.95 | 7.10 | 6.53 | 6.57 | 0.00 | 0.00% | 0.15 | 0 | 199 | 1.09 | -0.96 | 0.03 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 44.00 | 6.75 | 8.65 | 7.70 | 7.47 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.45 | -0.97 | 0.02 | -0.01 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 45.00 | 6.65 | 10.35 | 8.50 | 8.53 | 0.00 | 0.00% | 0.19 | 0 | 138 | 1.86 | -0.98 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 46.00 | 7.65 | 9.85 | 8.75 | 9.51 | 0.00 | 0.00% | 0.19 | 0 | 171 | 1.19 | -0.99 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 47.00 | 9.50 | 11.35 | 10.43 | 10.23 | 0.00 | 0.00% | 0.22 | 0 | 160 | 1.56 | -0.99 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 48.00 | 9.90 | 13.35 | 11.63 | 11.13 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:49 PM EST |
| 49.00 | 10.75 | 14.35 | 12.55 | 13.01 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.21 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:49 PM EST |
| 50.00 | 11.65 | 15.35 | 13.50 | 13.22 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.29 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 51.00 | 12.65 | 16.35 | 14.50 | 14.01 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 52.00 | 13.65 | 16.60 | 15.13 | 15.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 53.00 | 14.65 | 18.40 | 16.53 | 16.06 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.53 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 54.00 | 15.65 | 19.40 | 17.53 | 17.38 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 55.00 | 16.65 | 20.40 | 18.53 | % | 0.34 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 56.00 | 17.65 | 21.40 | 19.53 | 19.41 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 57.00 | 18.65 | 22.40 | 20.53 | 20.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 58.00 | 19.65 | 23.40 | 21.53 | 22.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:49 PM EST |
| 59.00 | 20.65 | 24.40 | 22.53 | % | 0.38 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 60.00 | 21.65 | 25.40 | 23.53 | % | 0.39 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 65.00 | 26.65 | 29.60 | 28.13 | % | 0.43 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST |