Options Chain for INTEL CORP COM (INTC) - $41.53 as of 10/28/2025 8:32:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.90 | 23.70 | 21.80 | 21.00 | +1.35 | +6.87% | 1.09 | 7 | 9 | 2.72 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 25.00 | 15.50 | 18.05 | 16.78 | 16.17 | +2.92 | +22.04% | 0.67 | 16 | 24 | 2.06 | 0.99 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 26.00 | 14.55 | 17.10 | 15.83 | 13.04 | 0.00 | 0.00% | 0.61 | 0 | 48 | 1.96 | 0.99 | 0.00 | -0.01 | 10/24/2025 | 10/28/2025 4:00:07 PM EST |
| 27.00 | 13.60 | 15.00 | 14.30 | 14.22 | +1.60 | +12.68% | 0.53 | 1 | 64 | 1.40 | 0.98 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 28.00 | 13.55 | 14.75 | 14.15 | 13.84 | +2.83 | +25.71% | 0.51 | 2 | 19 | 1.38 | 0.97 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 29.00 | 11.05 | 14.35 | 12.70 | 11.03 | 0.00 | 0.00% | 0.44 | 0 | 71 | 1.65 | 0.96 | 0.01 | -0.02 | 10/24/2025 | 10/28/2025 4:00:07 PM EST |
| 30.00 | 11.70 | 12.95 | 12.33 | 12.10 | +1.65 | +15.79% | 0.41 | 4 | 241 | 1.18 | 0.95 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 31.00 | 10.30 | 12.90 | 11.60 | 11.07 | +2.06 | +22.87% | 0.37 | 4 | 19 | 1.48 | 0.94 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 32.00 | 8.65 | 11.20 | 9.93 | 7.40 | 0.00 | 0.00% | 0.31 | 0 | 14 | 1.40 | 0.92 | 0.02 | -0.03 | 10/27/2025 | 10/28/2025 4:00:07 PM EST |
| 33.00 | 7.80 | 9.15 | 8.48 | 9.04 | +1.29 | +16.65% | 0.26 | 3 | 40 | 1.03 | 0.90 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 34.00 | 8.05 | 8.95 | 8.50 | 8.40 | +2.28 | +37.26% | 0.25 | 10 | 130 | 0.73 | 0.88 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 35.00 | 7.10 | 7.60 | 7.35 | 7.30 | +1.80 | +32.73% | 0.21 | 43 | 114 | 0.61 | 0.85 | 0.03 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 36.00 | 6.35 | 6.70 | 6.53 | 7.10 | +2.31 | +48.23% | 0.18 | 245 | 266 | 0.62 | 0.81 | 0.03 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 37.00 | 5.50 | 6.30 | 5.90 | 6.10 | +2.00 | +48.78% | 0.16 | 53 | 494 | 0.65 | 0.77 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 38.00 | 4.80 | 5.30 | 5.05 | 5.25 | +1.65 | +45.84% | 0.13 | 268 | 1,003 | 0.60 | 0.73 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 39.00 | 4.35 | 4.50 | 4.43 | 4.35 | +1.25 | +40.33% | 0.11 | 307 | 917 | 0.61 | 0.68 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 40.00 | 3.80 | 3.95 | 3.88 | 3.85 | +1.22 | +46.39% | 0.10 | 1,492 | 3,587 | 0.62 | 0.63 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 41.00 | 3.25 | 3.60 | 3.43 | 3.37 | +1.11 | +49.12% | 0.08 | 915 | 855 | 0.63 | 0.58 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 42.00 | 2.84 | 3.15 | 3.00 | 3.00 | +1.04 | +53.07% | 0.07 | 1,463 | 851 | 0.65 | 0.53 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 43.00 | 2.41 | 2.70 | 2.56 | 2.55 | +0.93 | +57.41% | 0.06 | 481 | 264 | 0.64 | 0.48 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 44.00 | 2.15 | 2.31 | 2.23 | 2.24 | +0.84 | +60.00% | 0.05 | 184 | 254 | 0.65 | 0.44 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 45.00 | 1.92 | 1.98 | 1.95 | 1.93 | +0.73 | +60.84% | 0.04 | 2,539 | 2,177 | 0.66 | 0.40 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 46.00 | 1.57 | 1.98 | 1.78 | 1.84 | +0.81 | +78.65% | 0.04 | 196 | 915 | 0.69 | 0.36 | 0.04 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 47.00 | 1.45 | 1.59 | 1.52 | 1.63 | +0.72 | +79.13% | 0.03 | 319 | 102 | 0.69 | 0.33 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 48.00 | 1.19 | 1.70 | 1.45 | 1.40 | +0.62 | +79.49% | 0.03 | 380 | 124 | 0.73 | 0.30 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 49.00 | 1.03 | 1.46 | 1.25 | 1.23 | +0.53 | +75.72% | 0.03 | 83 | 63 | 0.73 | 0.27 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 50.00 | 1.03 | 1.18 | 1.11 | 1.06 | +0.44 | +70.97% | 0.02 | 2,324 | 1,596 | 0.74 | 0.25 | 0.03 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 55.00 | 0.58 | 0.76 | 0.67 | 0.66 | +0.30 | +83.34% | 0.01 | 795 | 1,153 | 0.81 | 0.17 | 0.02 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 60.00 | 0.42 | 0.50 | 0.46 | 0.48 | % | 0.01 | 87 | 0 | 0.88 | 0.12 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 40 | 0.94 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.95 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 10/28/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 5,271 | 0.86 | -0.02 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 28.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 29 | 105 | 0.74 | -0.03 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 29.00 | 0.09 | 0.27 | 0.18 | 0.12 | -0.07 | -36.85% | 0.01 | 45 | 171 | 0.77 | -0.04 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 30.00 | 0.11 | 0.20 | 0.16 | 0.16 | -0.08 | -33.34% | 0.01 | 55 | 358 | 0.69 | -0.05 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 31.00 | 0.17 | 0.24 | 0.21 | 0.20 | -0.08 | -28.58% | 0.01 | 32 | 689 | 0.68 | -0.06 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 32.00 | 0.16 | 0.30 | 0.23 | 0.26 | -0.11 | -29.73% | 0.01 | 157 | 4,851 | 0.63 | -0.08 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 33.00 | 0.30 | 0.44 | 0.37 | 0.34 | -0.14 | -29.17% | 0.01 | 83 | 397 | 0.65 | -0.10 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 34.00 | 0.41 | 0.48 | 0.45 | 0.47 | -0.17 | -26.57% | 0.01 | 194 | 427 | 0.63 | -0.12 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 35.00 | 0.53 | 0.73 | 0.63 | 0.62 | -0.26 | -29.55% | 0.02 | 206 | 663 | 0.63 | -0.15 | 0.03 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 36.00 | 0.70 | 0.88 | 0.79 | 0.76 | -0.39 | -33.92% | 0.02 | 1,412 | 322 | 0.61 | -0.19 | 0.03 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 37.00 | 0.98 | 1.09 | 1.04 | 1.03 | -0.48 | -31.79% | 0.03 | 170 | 4,142 | 0.61 | -0.23 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 38.00 | 1.29 | 1.44 | 1.37 | 1.38 | -0.42 | -23.34% | 0.04 | 209 | 400 | 0.62 | -0.27 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 39.00 | 1.62 | 1.84 | 1.73 | 1.71 | -0.68 | -28.46% | 0.04 | 128 | 104 | 0.62 | -0.32 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 40.00 | 2.11 | 2.20 | 2.16 | 2.17 | -0.83 | -27.67% | 0.05 | 355 | 242 | 0.62 | -0.37 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 41.00 | 2.65 | 2.88 | 2.77 | 2.72 | -0.78 | -22.29% | 0.07 | 284 | 10 | 0.65 | -0.42 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 42.00 | 3.15 | 3.35 | 3.25 | 3.25 | -1.03 | -24.07% | 0.08 | 217 | 25 | 0.64 | -0.47 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 43.00 | 3.45 | 4.75 | 4.10 | 3.45 | -3.15 | -47.73% | 0.10 | 5 | 1 | 0.70 | -0.52 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 44.00 | 4.30 | 4.80 | 4.55 | 4.25 | -1.70 | -28.58% | 0.10 | 25 | 39 | 0.66 | -0.56 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 45.00 | 4.70 | 5.40 | 5.05 | 5.30 | -0.90 | -14.52% | 0.11 | 11 | 8 | 0.63 | -0.60 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 46.00 | 5.95 | 6.30 | 6.13 | 6.00 | -3.10 | -34.07% | 0.13 | 120 | 55 | 0.71 | -0.64 | 0.04 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 47.00 | 6.35 | 7.05 | 6.70 | 6.72 | % | 0.14 | 1 | 0 | 0.67 | -0.67 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST | |
| 48.00 | 7.10 | 7.75 | 7.43 | 7.37 | -1.15 | -13.50% | 0.15 | 6 | 17 | 0.66 | -0.70 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 49.00 | 7.75 | 9.50 | 8.63 | 9.51 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.74 | -0.73 | 0.04 | -0.05 | 10/27/2025 | 10/28/2025 4:00:07 PM EST |
| 50.00 | 8.50 | 10.05 | 9.28 | 11.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.70 | -0.75 | 0.03 | -0.05 | 10/27/2025 | 10/28/2025 4:00:07 PM EST |
| 55.00 | 13.20 | 14.65 | 13.93 | 17.85 | 0.00 | 0.00% | 0.25 | 0 | 89 | 1.08 | -0.83 | 0.02 | -0.05 | 10/23/2025 | 10/28/2025 4:00:07 PM EST |
| 60.00 | 16.75 | 20.60 | 18.68 | % | 0.31 | 0 | 0 | 1.53 | -0.88 | 0.02 | -0.04 | 10/28/2025 4:00:07 PM EST |