Options Chain for INTEL CORP COM (INTC) - $41.11 as of 1/9/2026 1:16:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 38.50 | 43.35 | 40.93 | 39.23 | 0.00 | 0.00% | 8.19 | 0 | 67 | 2.72 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:06 PM EST |
| 10.00 | 35.55 | 37.95 | 36.75 | 33.30 | 0.00 | 0.00% | 3.67 | 0 | 732 | 1.52 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:06 PM EST |
| 13.00 | 32.85 | 35.10 | 33.98 | 30.00 | 0.00 | 0.00% | 2.61 | 0 | 410 | 1.27 | 0.99 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:06 PM EST |
| 15.00 | 30.15 | 32.00 | 31.08 | 30.50 | +0.50 | +1.67% | 2.07 | 16 | 1,221 | 0.85 | 0.98 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 18.00 | 28.00 | 29.00 | 28.50 | 25.80 | 0.00 | 0.00% | 1.58 | 0 | 3,900 | 0.69 | 0.97 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:06 PM EST |
| 20.00 | 25.75 | 27.25 | 26.50 | 27.00 | +4.50 | +20.00% | 1.32 | 35 | 8,092 | 0.67 | 0.96 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 23.00 | 24.00 | 24.85 | 24.43 | 23.76 | +3.76 | +18.80% | 1.06 | 127 | 7,857 | 0.58 | 0.94 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 25.00 | 22.65 | 22.95 | 22.80 | 22.85 | +4.16 | +22.26% | 0.91 | 175 | 13,387 | 0.58 | 0.92 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 28.00 | 19.50 | 20.80 | 20.15 | 20.80 | +4.60 | +28.40% | 0.72 | 139 | 7,130 | 0.52 | 0.89 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 30.00 | 18.95 | 19.20 | 19.08 | 19.10 | +4.00 | +26.49% | 0.64 | 182 | 15,663 | 0.57 | 0.86 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 33.00 | 16.95 | 17.10 | 17.03 | 17.09 | +3.86 | +29.18% | 0.52 | 612 | 11,546 | 0.57 | 0.82 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 35.00 | 14.85 | 15.95 | 15.40 | 15.80 | +3.70 | +30.58% | 0.44 | 187 | 16,818 | 0.53 | 0.80 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 38.00 | 13.80 | 14.25 | 14.03 | 13.80 | +3.05 | +28.38% | 0.37 | 67 | 4,669 | 0.55 | 0.75 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 40.00 | 13.00 | 13.25 | 13.13 | 13.10 | +3.25 | +33.00% | 0.33 | 532 | 34,003 | 0.57 | 0.72 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 43.00 | 11.50 | 11.70 | 11.60 | 11.70 | +3.05 | +35.26% | 0.27 | 260 | 8,277 | 0.56 | 0.67 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 45.00 | 10.65 | 10.90 | 10.78 | 10.85 | +2.95 | +37.35% | 0.24 | 654 | 15,798 | 0.57 | 0.64 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 47.00 | 9.95 | 10.25 | 10.10 | 9.93 | +2.59 | +35.29% | 0.21 | 354 | 6,311 | 0.57 | 0.61 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 50.00 | 8.85 | 9.15 | 9.00 | 8.91 | +2.36 | +36.04% | 0.18 | 1,306 | 41,609 | 0.57 | 0.57 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 52.50 | 7.95 | 8.40 | 8.18 | 8.30 | +2.35 | +39.50% | 0.16 | 108 | 266 | 0.57 | 0.53 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 55.00 | 7.35 | 7.65 | 7.50 | 7.52 | +2.14 | +39.78% | 0.14 | 875 | 38,357 | 0.58 | 0.50 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 60.00 | 6.20 | 6.50 | 6.35 | 6.40 | +2.00 | +45.46% | 0.11 | 521 | 30,194 | 0.59 | 0.44 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 65.00 | 5.25 | 5.50 | 5.38 | 5.50 | +1.77 | +47.46% | 0.08 | 1,855 | 7,477 | 0.59 | 0.39 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 70.00 | 4.55 | 4.65 | 4.60 | 4.65 | +1.50 | +47.62% | 0.07 | 25,622 | 82,152 | 0.60 | 0.34 | 0.01 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,900 | 1.04 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:06 PM EST |
| 10.00 | 0.05 | 0.18 | 0.12 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 11,765 | 0.78 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:06 PM EST |
| 13.00 | 0.10 | 0.23 | 0.17 | 0.15 | -0.05 | -25.00% | 0.01 | 5 | 6,206 | 0.70 | -0.01 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 15.00 | 0.18 | 0.31 | 0.25 | 0.26 | -0.02 | -7.15% | 0.02 | 1 | 9,498 | 0.67 | -0.02 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 18.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.03 | -6.25% | 0.03 | 101 | 12,049 | 0.65 | -0.03 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 20.00 | 0.57 | 0.70 | 0.64 | 0.58 | -0.12 | -17.15% | 0.03 | 15 | 33,706 | 0.64 | -0.04 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 23.00 | 0.80 | 1.40 | 1.10 | 1.00 | -0.10 | -9.10% | 0.05 | 150 | 21,026 | 0.63 | -0.06 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 25.00 | 1.00 | 1.35 | 1.18 | 1.21 | -0.33 | -21.43% | 0.05 | 138 | 24,457 | 0.58 | -0.08 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 28.00 | 1.71 | 2.01 | 1.86 | 1.85 | -0.40 | -17.78% | 0.07 | 24 | 22,173 | 0.59 | -0.11 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 30.00 | 2.29 | 2.44 | 2.37 | 2.35 | -0.55 | -18.97% | 0.08 | 71 | 16,357 | 0.58 | -0.14 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 33.00 | 2.83 | 3.35 | 3.09 | 3.23 | -0.69 | -17.61% | 0.09 | 28 | 8,976 | 0.56 | -0.18 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 35.00 | 3.80 | 4.05 | 3.93 | 3.96 | -0.85 | -17.68% | 0.11 | 160 | 21,960 | 0.57 | -0.20 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 38.00 | 5.00 | 5.25 | 5.13 | 5.20 | -1.05 | -16.80% | 0.14 | 2 | 5,713 | 0.57 | -0.25 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 40.00 | 5.95 | 6.25 | 6.10 | 6.10 | -1.25 | -17.01% | 0.15 | 151 | 21,659 | 0.57 | -0.28 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 43.00 | 7.45 | 7.75 | 7.60 | 7.65 | -1.40 | -15.47% | 0.18 | 29 | 1,506 | 0.57 | -0.33 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 45.00 | 8.60 | 8.85 | 8.73 | 8.73 | -1.67 | -16.06% | 0.19 | 16 | 984 | 0.57 | -0.36 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 47.00 | 9.45 | 10.00 | 9.73 | 9.89 | -1.76 | -15.11% | 0.21 | 119 | 339 | 0.56 | -0.39 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 50.00 | 11.60 | 11.95 | 11.78 | 11.90 | -1.70 | -12.50% | 0.24 | 82 | 801 | 0.57 | -0.43 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 52.50 | 12.55 | 13.70 | 13.13 | 13.50 | -1.20 | -8.17% | 0.25 | 9 | 1 | 0.55 | -0.47 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 55.00 | 15.05 | 16.55 | 15.80 | 17.55 | 0.00 | 0.00% | 0.29 | 0 | 901 | 0.60 | -0.50 | 0.02 | -0.02 | 1/8/2026 | 1/9/2026 4:00:06 PM EST |
| 60.00 | 18.40 | 20.30 | 19.35 | 24.74 | 0.00 | 0.00% | 0.32 | 0 | 737 | 0.59 | -0.56 | 0.02 | -0.02 | 12/17/2025 | 1/9/2026 4:00:06 PM EST |
| 65.00 | 22.80 | 24.00 | 23.40 | 26.75 | 0.00 | 0.00% | 0.36 | 0 | 873 | 0.60 | -0.61 | 0.01 | -0.02 | 1/6/2026 | 1/9/2026 4:00:06 PM EST |
| 70.00 | 27.05 | 27.95 | 27.50 | 31.50 | 0.00 | 0.00% | 0.39 | 0 | 689 | 0.60 | -0.66 | 0.01 | -0.02 | 12/11/2025 | 1/9/2026 4:00:06 PM EST |