Options Chain for INTEL CORP COM (INTC) - $35.83 as of 11/26/2025 3:12:45 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 | 16.05 | 17.50 | 16.78 | % | 0.84 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:56 PM EST | |||
| 25.00 | 11.05 | 12.45 | 11.75 | 10.93 | 0.00 | 0.00% | 0.47 | 0 | 23 | 1.47 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:56 PM EST |
| 26.00 | 10.10 | 11.65 | 10.88 | 9.53 | 0.00 | 0.00% | 0.42 | 0 | 15 | 1.51 | 0.99 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:56 PM EST |
| 27.00 | 9.10 | 10.70 | 9.90 | 8.82 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.42 | 0.99 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:56 PM EST |
| 28.00 | 8.10 | 9.40 | 8.75 | 5.89 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.09 | 0.98 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 2:58:56 PM EST |
| 29.00 | 7.30 | 8.55 | 7.93 | 6.90 | 0.00 | 0.00% | 0.27 | 0 | 92 | 1.09 | 0.96 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 2:58:56 PM EST |
| 30.00 | 6.50 | 7.60 | 7.05 | 7.14 | +1.19 | +20.00% | 0.23 | 1 | 53 | 1.01 | 0.95 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 31.00 | 5.80 | 6.60 | 6.20 | 5.05 | 0.00 | 0.00% | 0.20 | 0 | 85 | 0.90 | 0.93 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 2:58:56 PM EST |
| 32.00 | 5.20 | 5.40 | 5.30 | 5.29 | +1.11 | +26.56% | 0.17 | 218 | 183 | 0.62 | 0.90 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 32.50 | 4.70 | 4.95 | 4.83 | 4.80 | +1.00 | +26.32% | 0.15 | 116 | 110 | 0.47 | 0.88 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 33.00 | 4.20 | 4.45 | 4.33 | 4.26 | +0.86 | +25.30% | 0.13 | 4 | 585 | 0.46 | 0.86 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 33.50 | 3.65 | 4.05 | 3.85 | 3.55 | +0.87 | +32.47% | 0.11 | 10 | 1 | 0.45 | 0.84 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 34.00 | 3.45 | 3.55 | 3.50 | 3.48 | +0.98 | +39.20% | 0.10 | 203 | 205 | 0.49 | 0.81 | 0.07 | -0.03 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 34.50 | 2.91 | 3.20 | 3.06 | 3.10 | +0.93 | +42.86% | 0.09 | 12 | 37 | 0.46 | 0.78 | 0.08 | -0.04 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 35.00 | 2.43 | 2.89 | 2.66 | 2.65 | +0.62 | +30.55% | 0.08 | 60 | 1,036 | 0.46 | 0.74 | 0.09 | -0.04 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 35.50 | 2.36 | 2.47 | 2.42 | 2.33 | +0.53 | +29.45% | 0.07 | 101 | 101 | 0.46 | 0.69 | 0.10 | -0.04 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 36.00 | 2.01 | 2.11 | 2.06 | 2.06 | +0.56 | +37.34% | 0.06 | 188 | 877 | 0.46 | 0.64 | 0.11 | -0.04 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 36.50 | 1.76 | 1.80 | 1.78 | 1.76 | +0.48 | +37.50% | 0.05 | 96 | 59 | 0.46 | 0.58 | 0.11 | -0.04 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 37.00 | 1.49 | 1.55 | 1.52 | 1.52 | +0.41 | +36.94% | 0.04 | 815 | 1,279 | 0.46 | 0.53 | 0.12 | -0.04 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 37.50 | 1.25 | 1.32 | 1.29 | 1.25 | +0.35 | +38.89% | 0.03 | 301 | 296 | 0.46 | 0.47 | 0.11 | -0.04 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 38.00 | 1.05 | 1.10 | 1.08 | 1.05 | +0.31 | +41.90% | 0.03 | 659 | 1,184 | 0.46 | 0.42 | 0.11 | -0.04 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 38.50 | 0.87 | 0.90 | 0.89 | 0.90 | +0.27 | +42.86% | 0.02 | 81 | 151 | 0.46 | 0.37 | 0.10 | -0.04 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 39.00 | 0.72 | 0.75 | 0.74 | 0.71 | +0.16 | +29.10% | 0.02 | 339 | 1,458 | 0.47 | 0.32 | 0.10 | -0.04 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 40.00 | 0.50 | 0.52 | 0.51 | 0.51 | +0.14 | +37.84% | 0.01 | 911 | 1,811 | 0.48 | 0.25 | 0.08 | -0.04 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 41.00 | 0.35 | 0.39 | 0.37 | 0.36 | +0.08 | +28.58% | 0.01 | 89 | 564 | 0.49 | 0.19 | 0.07 | -0.03 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 42.00 | 0.26 | 0.28 | 0.27 | 0.26 | +0.05 | +23.81% | 0.01 | 687 | 761 | 0.52 | 0.15 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 43.00 | 0.19 | 0.23 | 0.21 | 0.20 | +0.02 | +11.12% | 0.00 | 93 | 600 | 0.55 | 0.12 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 44.00 | 0.15 | 0.17 | 0.16 | 0.17 | +0.04 | +30.77% | 0.00 | 38 | 1,640 | 0.57 | 0.09 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 45.00 | 0.11 | 0.13 | 0.12 | 0.13 | +0.02 | +18.19% | 0.00 | 135 | 5,096 | 0.59 | 0.08 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 46.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 2 | 233 | 0.53 | 0.07 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 47.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 10 | 180 | 0.63 | 0.05 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 48.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 12 | 20 | 0.62 | 0.04 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 49.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.80 | 0.01 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 2:58:56 PM EST |
| 50.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 33 | 841 | 0.70 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 51.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 171 | 0.85 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 52.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.91 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:56 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 842 | 0.86 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.05 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:56 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:56 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 202 | 0.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.85 | -0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 27.00 | 0.00 | 0.14 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.94 | -0.01 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:58:56 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.74 | -0.02 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 2:58:56 PM EST |
| 29.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.11 | -61.12% | 0.00 | 14 | 495 | 0.66 | -0.04 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 30.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.06 | -35.30% | 0.00 | 15 | 569 | 0.66 | -0.05 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 31.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.09 | -39.13% | 0.00 | 15 | 697 | 0.59 | -0.07 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 32.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.12 | -40.00% | 0.01 | 41 | 3,238 | 0.54 | -0.10 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 32.50 | 0.19 | 0.23 | 0.21 | 0.20 | -0.21 | -51.22% | 0.01 | 171 | 120 | 0.53 | -0.12 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 33.00 | 0.24 | 0.27 | 0.26 | 0.28 | -0.23 | -45.10% | 0.01 | 123 | 1,629 | 0.51 | -0.14 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 33.50 | 0.30 | 0.32 | 0.31 | 0.36 | -0.25 | -40.99% | 0.01 | 104 | 118 | 0.50 | -0.16 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 34.00 | 0.37 | 0.40 | 0.39 | 0.39 | -0.35 | -47.30% | 0.01 | 70 | 727 | 0.49 | -0.19 | 0.07 | -0.03 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 34.50 | 0.46 | 0.49 | 0.48 | 0.50 | -0.41 | -45.06% | 0.01 | 32 | 105 | 0.48 | -0.22 | 0.08 | -0.04 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 35.00 | 0.58 | 0.60 | 0.59 | 0.62 | -0.41 | -39.81% | 0.02 | 231 | 933 | 0.47 | -0.26 | 0.09 | -0.04 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 35.50 | 0.73 | 0.75 | 0.74 | 0.80 | -0.57 | -41.61% | 0.02 | 24 | 117 | 0.47 | -0.31 | 0.10 | -0.04 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 36.00 | 0.90 | 0.99 | 0.95 | 0.92 | -0.60 | -39.48% | 0.03 | 560 | 875 | 0.47 | -0.36 | 0.11 | -0.04 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 36.50 | 1.10 | 1.20 | 1.15 | 1.21 | -0.60 | -33.15% | 0.03 | 104 | 97 | 0.47 | -0.42 | 0.11 | -0.04 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 37.00 | 1.32 | 1.43 | 1.38 | 1.43 | -0.74 | -34.11% | 0.04 | 195 | 285 | 0.47 | -0.47 | 0.12 | -0.04 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 37.50 | 1.59 | 1.69 | 1.64 | 1.69 | -0.77 | -31.31% | 0.04 | 122 | 5 | 0.46 | -0.53 | 0.11 | -0.04 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 38.00 | 1.88 | 1.98 | 1.93 | 1.99 | -0.97 | -32.77% | 0.05 | 144 | 402 | 0.46 | -0.58 | 0.11 | -0.04 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 38.50 | 2.19 | 2.35 | 2.27 | 2.28 | -1.02 | -30.91% | 0.06 | 62 | 97 | 0.46 | -0.63 | 0.10 | -0.04 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 39.00 | 2.54 | 2.67 | 2.61 | 2.76 | -0.94 | -25.41% | 0.07 | 11 | 322 | 0.46 | -0.68 | 0.10 | -0.04 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 40.00 | 3.30 | 3.60 | 3.45 | 3.40 | -1.15 | -25.28% | 0.09 | 53 | 124 | 0.49 | -0.75 | 0.08 | -0.04 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 41.00 | 4.05 | 4.55 | 4.30 | 4.30 | -1.12 | -20.67% | 0.10 | 9 | 39 | 0.47 | -0.81 | 0.07 | -0.03 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 42.00 | 4.85 | 5.60 | 5.23 | 8.57 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.70 | -0.85 | 0.05 | -0.03 | 11/20/2025 | 11/26/2025 2:58:56 PM EST |
| 43.00 | 5.80 | 6.55 | 6.18 | 6.50 | -0.38 | -5.53% | 0.14 | 3 | 9 | 0.75 | -0.88 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 2:58:56 PM EST |
| 44.00 | 6.85 | 8.10 | 7.48 | 8.55 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.06 | -0.91 | 0.04 | -0.02 | 11/20/2025 | 11/26/2025 2:58:56 PM EST |
| 45.00 | 7.80 | 9.05 | 8.43 | 11.06 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.12 | -0.92 | 0.03 | -0.02 | 11/18/2025 | 11/26/2025 2:58:56 PM EST |
| 46.00 | 8.70 | 10.05 | 9.38 | 8.55 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.19 | -0.93 | 0.03 | -0.02 | 11/12/2025 | 11/26/2025 2:58:56 PM EST |
| 47.00 | 9.05 | 11.05 | 10.05 | 12.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.25 | -0.95 | 0.02 | -0.02 | 11/19/2025 | 11/26/2025 2:58:56 PM EST |
| 48.00 | 10.75 | 12.05 | 11.40 | 13.85 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.32 | -0.96 | 0.02 | -0.01 | 11/19/2025 | 11/26/2025 2:58:56 PM EST |
| 49.00 | 11.65 | 13.05 | 12.35 | % | 0.25 | 0 | 0 | 1.38 | -0.99 | 0.01 | -0.01 | 11/26/2025 2:58:56 PM EST | |||
| 50.00 | 12.05 | 14.00 | 13.03 | % | 0.26 | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 11/26/2025 2:58:56 PM EST | |||
| 51.00 | 13.60 | 15.00 | 14.30 | 15.87 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 2:58:56 PM EST |
| 52.00 | 14.40 | 16.00 | 15.20 | 16.72 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 2:58:56 PM EST |
| 55.00 | 17.70 | 19.05 | 18.38 | 17.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 2:58:56 PM EST |
| 60.00 | 22.40 | 24.05 | 23.23 | % | 0.39 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:56 PM EST |