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 | 19.95 | 23.70 | 21.83 | 19.65 | +0.85 | +4.53% | 1.09 | 2 | 8 | 2.48 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 25.00 | 15.05 | 17.70 | 16.38 | 13.23 | 0.00 | 0.00% | 0.66 | 0 | 10 | 1.39 | 0.99 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:07 PM EST |
| 26.00 | 14.00 | 17.75 | 15.88 | 15.00 | % | 0.61 | 1 | 0 | 1.79 | 0.99 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST | |
| 27.00 | 13.05 | 15.90 | 14.48 | 13.92 | % | 0.54 | 2 | 0 | 1.71 | 0.99 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST | |
| 28.00 | 12.30 | 15.80 | 14.05 | % | 0.50 | 0 | 0 | 1.62 | 0.98 | 0.01 | -0.01 | 10/28/2025 4:00:07 PM EST | |||
| 29.00 | 11.15 | 14.85 | 13.00 | 10.35 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.53 | 0.97 | 0.01 | -0.01 | 10/27/2025 | 10/28/2025 4:00:07 PM EST |
| 30.00 | 10.20 | 13.90 | 12.05 | 11.70 | +3.03 | +34.95% | 0.40 | 55 | 55 | 1.45 | 0.96 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 31.00 | 10.45 | 13.00 | 11.73 | 11.09 | +3.29 | +42.18% | 0.38 | 1 | 5 | 1.38 | 0.94 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 32.00 | 8.40 | 12.05 | 10.23 | 7.31 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.31 | 0.92 | 0.02 | -0.02 | 10/27/2025 | 10/28/2025 4:00:07 PM EST |
| 33.00 | 7.55 | 11.20 | 9.38 | 8.70 | +1.40 | +19.18% | 0.28 | 20 | 32 | 1.26 | 0.90 | 0.02 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 34.00 | 7.95 | 8.95 | 8.45 | 8.67 | +1.67 | +23.86% | 0.25 | 1 | 15 | 0.69 | 0.87 | 0.02 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 35.00 | 5.70 | 9.15 | 7.43 | 7.66 | +1.86 | +32.07% | 0.21 | 5 | 38 | 1.02 | 0.84 | 0.03 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 36.00 | 6.45 | 7.35 | 6.90 | 6.93 | +1.96 | +39.44% | 0.19 | 106 | 22 | 0.68 | 0.80 | 0.03 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 37.00 | 5.90 | 6.45 | 6.18 | 6.10 | +1.90 | +45.24% | 0.17 | 16 | 361 | 0.67 | 0.76 | 0.04 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 38.00 | 5.15 | 5.70 | 5.43 | 6.00 | +2.25 | +60.00% | 0.14 | 167 | 248 | 0.64 | 0.72 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 39.00 | 4.50 | 5.10 | 4.80 | 5.02 | +1.67 | +49.86% | 0.12 | 144 | 414 | 0.64 | 0.67 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 40.00 | 4.05 | 4.40 | 4.23 | 4.19 | +1.31 | +45.49% | 0.11 | 1,215 | 1,546 | 0.64 | 0.62 | 0.05 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 41.00 | 2.50 | 3.75 | 3.13 | 3.80 | +1.31 | +52.61% | 0.08 | 255 | 140 | 0.53 | 0.57 | 0.05 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 42.00 | 2.84 | 3.65 | 3.25 | 3.24 | +1.09 | +50.70% | 0.08 | 1,098 | 332 | 0.64 | 0.52 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 43.00 | 2.79 | 3.00 | 2.90 | 3.00 | +1.15 | +62.17% | 0.07 | 291 | 258 | 0.65 | 0.48 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 44.00 | 2.41 | 2.65 | 2.53 | 2.65 | +1.05 | +65.63% | 0.06 | 92 | 78 | 0.65 | 0.44 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 45.00 | 2.15 | 2.37 | 2.26 | 2.43 | +1.03 | +73.58% | 0.05 | 893 | 354 | 0.66 | 0.40 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 46.00 | 1.88 | 2.40 | 2.14 | 2.08 | +0.85 | +69.11% | 0.05 | 50 | 447 | 0.70 | 0.36 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 47.00 | 1.53 | 2.12 | 1.83 | 1.83 | +0.73 | +66.37% | 0.04 | 103 | 15 | 0.69 | 0.33 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 48.00 | 1.52 | 2.02 | 1.77 | 1.71 | +0.83 | +94.32% | 0.04 | 54 | 24 | 0.73 | 0.30 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 49.00 | 1.28 | 1.65 | 1.47 | 1.54 | % | 0.03 | 8 | 0 | 0.71 | 0.28 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST | |
| 50.00 | 1.19 | 1.40 | 1.30 | 1.40 | +0.65 | +86.67% | 0.03 | 276 | 55 | 0.72 | 0.25 | 0.03 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 55.00 | 0.73 | 0.98 | 0.86 | 0.85 | +0.37 | +77.09% | 0.02 | 83 | 109 | 0.79 | 0.16 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 60.00 | 0.50 | 0.74 | 0.62 | 0.63 | % | 0.01 | 5 | 0 | 0.86 | 0.11 | 0.02 | -0.03 | 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 | 0.10 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 9 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.88 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 10/28/2025 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 4 | 0.82 | -0.02 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 29.00 | 0.10 | 0.28 | 0.19 | 0.14 | -0.03 | -17.65% | 0.01 | 2 | 1 | 0.70 | -0.03 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 30.00 | 0.15 | 0.29 | 0.22 | 0.15 | -0.12 | -44.45% | 0.01 | 130 | 4,584 | 0.67 | -0.04 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 31.00 | 0.08 | 0.32 | 0.20 | 0.20 | -0.14 | -41.18% | 0.01 | 5 | 59 | 0.59 | -0.06 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 32.00 | 0.19 | 0.38 | 0.29 | 0.36 | -0.10 | -21.74% | 0.01 | 127 | 58 | 0.60 | -0.08 | 0.02 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 33.00 | 0.39 | 0.47 | 0.43 | 0.44 | -0.18 | -29.04% | 0.01 | 38 | 176 | 0.61 | -0.10 | 0.02 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 34.00 | 0.54 | 0.63 | 0.59 | 0.57 | -0.28 | -32.95% | 0.02 | 46 | 90 | 0.61 | -0.13 | 0.02 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 35.00 | 0.68 | 0.85 | 0.77 | 0.75 | -0.30 | -28.58% | 0.02 | 93 | 143 | 0.61 | -0.16 | 0.03 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 36.00 | 0.85 | 1.05 | 0.95 | 0.94 | -0.40 | -29.86% | 0.03 | 482 | 385 | 0.59 | -0.20 | 0.03 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 37.00 | 1.13 | 1.33 | 1.23 | 1.25 | -0.44 | -26.04% | 0.03 | 25 | 30 | 0.59 | -0.24 | 0.04 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 38.00 | 1.33 | 1.83 | 1.58 | 1.56 | -0.42 | -21.22% | 0.04 | 38 | 111 | 0.60 | -0.28 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 39.00 | 1.69 | 2.20 | 1.95 | 2.22 | -0.38 | -14.62% | 0.05 | 17 | 29 | 0.60 | -0.33 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 40.00 | 2.17 | 2.50 | 2.34 | 2.29 | -0.88 | -27.76% | 0.06 | 112 | 84 | 0.59 | -0.38 | 0.05 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 41.00 | 2.65 | 3.10 | 2.88 | 2.86 | -0.88 | -23.53% | 0.07 | 262 | 35 | 0.60 | -0.43 | 0.05 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 42.00 | 3.30 | 4.10 | 3.70 | 3.33 | -1.20 | -26.49% | 0.09 | 71 | 3 | 0.66 | -0.48 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 43.00 | 3.80 | 4.40 | 4.10 | 3.79 | -1.72 | -31.22% | 0.10 | 23 | 1 | 0.62 | -0.52 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 44.00 | 4.25 | 5.75 | 5.00 | 6.84 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.67 | -0.56 | 0.05 | -0.05 | 10/24/2025 | 10/28/2025 4:00:07 PM EST |
| 45.00 | 5.20 | 5.75 | 5.48 | 5.62 | % | 0.12 | 14 | 0 | 0.64 | -0.60 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST | |
| 46.00 | 5.55 | 6.60 | 6.08 | % | 0.13 | 0 | 0 | 0.62 | -0.64 | 0.04 | -0.05 | 10/28/2025 4:00:07 PM EST | |||
| 47.00 | 5.05 | 7.80 | 6.43 | % | 0.14 | 0 | 0 | 0.84 | -0.67 | 0.04 | -0.05 | 10/28/2025 4:00:07 PM EST | |||
| 48.00 | 7.25 | 8.65 | 7.95 | % | 0.17 | 0 | 0 | 0.69 | -0.70 | 0.04 | -0.04 | 10/28/2025 4:00:07 PM EST | |||
| 49.00 | 7.85 | 9.45 | 8.65 | % | 0.18 | 0 | 0 | 0.66 | -0.72 | 0.04 | -0.04 | 10/28/2025 4:00:07 PM EST | |||
| 50.00 | 8.60 | 10.25 | 9.43 | % | 0.19 | 0 | 0 | 0.65 | -0.75 | 0.03 | -0.04 | 10/28/2025 4:00:07 PM EST | |||
| 55.00 | 13.10 | 14.80 | 13.95 | % | 0.25 | 0 | 0 | 1.00 | -0.84 | 0.02 | -0.04 | 10/28/2025 4:00:07 PM EST | |||
| 60.00 | 17.85 | 19.45 | 18.65 | % | 0.31 | 0 | 0 | 1.08 | -0.89 | 0.02 | -0.03 | 10/28/2025 4:00:07 PM EST |