Options Chain for INTEL CORP COM (INTC) - $36.16 as of 12/26/2025 1:17:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 22.85 | 26.40 | 24.63 | 28.73 | 0.00 | 0.00% | 2.05 | 0 | 6 | 3.05 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:51 PM EST |
| 13.00 | 21.45 | 25.40 | 23.43 | 29.50 | 0.00 | 0.00% | 1.80 | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:51 PM EST |
| 14.00 | 20.40 | 24.35 | 22.38 | 27.79 | 0.00 | 0.00% | 1.60 | 0 | 55 | 2.64 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:51 PM EST |
| 15.00 | 19.45 | 23.35 | 21.40 | 28.57 | 0.00 | 0.00% | 1.43 | 0 | 646 | 2.47 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:51 PM EST |
| 16.00 | 18.45 | 22.15 | 20.30 | 17.30 | 0.00 | 0.00% | 1.27 | 0 | 370 | 2.23 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:51 PM EST |
| 17.00 | 17.55 | 21.45 | 19.50 | 21.71 | 0.00 | 0.00% | 1.15 | 0 | 581 | 2.22 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:51 PM EST |
| 18.00 | 17.70 | 18.55 | 18.13 | 18.50 | -3.37 | -15.41% | 1.01 | 50 | 270 | 1.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 19.00 | 15.45 | 19.40 | 17.43 | 17.40 | -3.23 | -15.66% | 0.92 | 50 | 249 | 1.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 20.00 | 15.65 | 18.40 | 17.03 | 20.25 | 0.00 | 0.00% | 0.85 | 0 | 5,600 | 1.82 | 0.99 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:51 PM EST |
| 21.00 | 13.55 | 17.50 | 15.53 | 15.50 | -2.24 | -12.63% | 0.74 | 2 | 1,491 | 1.74 | 0.99 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 22.00 | 14.05 | 14.85 | 14.45 | 14.45 | +0.68 | +4.94% | 0.66 | 5 | 1,196 | 0.99 | 0.98 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 23.00 | 13.30 | 13.95 | 13.63 | 13.56 | -0.29 | -2.10% | 0.59 | 3 | 622 | 0.96 | 0.98 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 24.00 | 12.40 | 13.05 | 12.73 | 12.69 | +0.75 | +6.29% | 0.53 | 6 | 1,812 | 0.68 | 0.97 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 25.00 | 11.40 | 12.00 | 11.70 | 11.70 | +0.45 | +4.00% | 0.47 | 24 | 16,518 | 0.56 | 0.96 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 26.00 | 10.35 | 10.90 | 10.63 | 10.63 | +0.59 | +5.88% | 0.41 | 1 | 1,910 | 0.73 | 0.95 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 27.00 | 9.30 | 10.30 | 9.80 | 9.67 | +0.37 | +3.98% | 0.36 | 7 | 6,556 | 0.80 | 0.93 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 28.00 | 8.55 | 9.30 | 8.93 | 8.80 | -0.40 | -4.35% | 0.32 | 27 | 1,427 | 0.58 | 0.91 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 29.00 | 7.75 | 8.25 | 8.00 | 7.38 | 0.00 | 0.00% | 0.28 | 0 | 1,997 | 0.56 | 0.89 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 30.00 | 6.90 | 7.30 | 7.10 | 6.98 | +0.04 | +0.58% | 0.24 | 53 | 10,171 | 0.54 | 0.86 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 31.00 | 6.10 | 6.55 | 6.33 | 6.11 | +0.06 | +1.00% | 0.20 | 30 | 793 | 0.53 | 0.83 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 32.00 | 5.30 | 5.85 | 5.58 | 5.53 | +0.53 | +10.60% | 0.17 | 2 | 5,518 | 0.53 | 0.79 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 33.00 | 4.65 | 5.15 | 4.90 | 4.82 | +0.15 | +3.22% | 0.15 | 22 | 1,572 | 0.53 | 0.74 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 34.00 | 4.00 | 4.25 | 4.13 | 4.10 | +0.02 | +0.49% | 0.12 | 22 | 3,207 | 0.50 | 0.68 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 35.00 | 3.45 | 3.55 | 3.50 | 3.50 | 0.00 | 0.00% | 0.10 | 25 | 22,635 | 0.49 | 0.62 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 36.00 | 2.95 | 3.05 | 3.00 | 3.02 | +0.04 | +1.35% | 0.08 | 506 | 13,679 | 0.49 | 0.57 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 37.00 | 2.51 | 2.56 | 2.54 | 2.53 | +0.03 | +1.20% | 0.07 | 6,739 | 13,510 | 0.49 | 0.51 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 38.00 | 2.12 | 2.18 | 2.15 | 2.16 | +0.02 | +0.94% | 0.06 | 3,419 | 7,245 | 0.49 | 0.46 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 39.00 | 1.79 | 1.87 | 1.83 | 1.87 | +0.02 | +1.09% | 0.05 | 106 | 3,847 | 0.50 | 0.41 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 40.00 | 1.53 | 1.56 | 1.55 | 1.54 | -0.01 | -0.65% | 0.04 | 3,211 | 38,572 | 0.50 | 0.36 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 41.00 | 1.28 | 1.33 | 1.31 | 1.36 | +0.06 | +4.62% | 0.03 | 222 | 2,892 | 0.51 | 0.31 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 42.00 | 1.09 | 1.14 | 1.12 | 1.13 | -0.01 | -0.88% | 0.03 | 229 | 18,694 | 0.51 | 0.28 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 43.00 | 0.94 | 0.97 | 0.96 | 0.98 | +0.02 | +2.09% | 0.02 | 51 | 4,332 | 0.52 | 0.24 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 44.00 | 0.79 | 0.84 | 0.82 | 0.87 | +0.03 | +3.58% | 0.02 | 233 | 3,644 | 0.53 | 0.21 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 45.00 | 0.68 | 0.75 | 0.72 | 0.74 | 0.00 | 0.00% | 0.02 | 703 | 27,981 | 0.54 | 0.19 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 46.00 | 0.62 | 0.87 | 0.75 | 0.67 | +0.02 | +3.08% | 0.02 | 31 | 5,648 | 0.58 | 0.16 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 47.00 | 0.52 | 0.62 | 0.57 | 0.56 | 0.00 | 0.00% | 0.01 | 703 | 1,322 | 0.56 | 0.15 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 48.00 | 0.49 | 0.60 | 0.55 | 0.52 | 0.00 | 0.00% | 0.01 | 134 | 10,729 | 0.59 | 0.13 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 49.00 | 0.43 | 0.54 | 0.49 | 0.47 | +0.03 | +6.82% | 0.01 | 1 | 1,400 | 0.60 | 0.12 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 50.00 | 0.39 | 0.43 | 0.41 | 0.41 | 0.00 | 0.00% | 0.01 | 743 | 13,241 | 0.60 | 0.11 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 52.50 | 0.30 | 0.35 | 0.33 | 0.32 | +0.07 | +28.00% | 0.01 | 7 | 603 | 0.63 | 0.09 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 55.00 | 0.25 | 0.28 | 0.27 | 0.25 | -0.03 | -10.72% | 0.00 | 205 | 7,080 | 0.66 | 0.07 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 60.00 | 0.16 | 0.21 | 0.19 | 0.16 | -0.05 | -23.81% | 0.00 | 143 | 8,076 | 0.71 | 0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.14 | 0.07 | 0.12 | -0.03 | -20.00% | 0.00 | 74 | 11,612 | 0.76 | 0.02 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 609 | 1.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,431 | 1.05 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 6,203 | 0.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 10,919 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 17.00 | 0.02 | 0.05 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 2,158 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,929 | 0.91 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,220 | 0.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 30 | 3,997 | 0.78 | -0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 21.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 3,278 | 0.70 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 5,527 | 0.68 | -0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 25 | 2,035 | 0.64 | -0.02 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 24.00 | 0.12 | 0.16 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 1 | 8,414 | 0.64 | -0.03 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 25.00 | 0.14 | 0.20 | 0.17 | 0.12 | -0.04 | -25.00% | 0.01 | 102 | 5,742 | 0.61 | -0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 26.00 | 0.17 | 0.47 | 0.32 | 0.19 | -0.02 | -9.53% | 0.01 | 4 | 1,781 | 0.64 | -0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 27.00 | 0.21 | 0.27 | 0.24 | 0.24 | -0.04 | -14.29% | 0.01 | 15 | 1,498 | 0.54 | -0.07 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 28.00 | 0.27 | 0.34 | 0.31 | 0.32 | -0.05 | -13.52% | 0.01 | 73 | 3,034 | 0.52 | -0.09 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 29.00 | 0.39 | 0.48 | 0.44 | 0.42 | -0.08 | -16.00% | 0.02 | 12 | 2,582 | 0.52 | -0.11 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 30.00 | 0.56 | 0.58 | 0.57 | 0.57 | -0.04 | -6.56% | 0.02 | 745 | 10,978 | 0.50 | -0.14 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 31.00 | 0.71 | 0.78 | 0.75 | 0.75 | -0.10 | -11.77% | 0.02 | 39 | 4,076 | 0.50 | -0.17 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 32.00 | 0.95 | 1.00 | 0.98 | 0.99 | -0.11 | -10.00% | 0.03 | 230 | 7,775 | 0.49 | -0.21 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 33.00 | 1.22 | 1.30 | 1.26 | 1.28 | -0.10 | -7.25% | 0.04 | 235 | 4,927 | 0.49 | -0.26 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 34.00 | 1.58 | 1.67 | 1.63 | 1.59 | -0.16 | -9.15% | 0.05 | 298 | 9,546 | 0.49 | -0.32 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 35.00 | 2.00 | 2.09 | 2.05 | 2.03 | -0.13 | -6.02% | 0.06 | 137 | 24,845 | 0.49 | -0.38 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 36.00 | 2.49 | 2.58 | 2.54 | 2.53 | -0.20 | -7.33% | 0.07 | 163 | 4,227 | 0.49 | -0.43 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 37.00 | 3.00 | 3.15 | 3.08 | 3.10 | -0.15 | -4.62% | 0.08 | 300 | 4,322 | 0.49 | -0.49 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 38.00 | 3.65 | 3.75 | 3.70 | 3.68 | -0.17 | -4.42% | 0.10 | 57 | 5,999 | 0.50 | -0.54 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 39.00 | 4.35 | 4.45 | 4.40 | 4.45 | -0.40 | -8.25% | 0.11 | 42 | 1,241 | 0.50 | -0.59 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 40.00 | 5.00 | 5.20 | 5.10 | 5.10 | -0.20 | -3.78% | 0.13 | 56 | 12,399 | 0.51 | -0.64 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 41.00 | 5.70 | 5.95 | 5.83 | 5.80 | -0.35 | -5.70% | 0.14 | 35 | 1,638 | 0.50 | -0.69 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 42.00 | 6.40 | 6.95 | 6.68 | 6.65 | -0.20 | -2.92% | 0.16 | 2 | 2,537 | 0.52 | -0.72 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 43.00 | 7.30 | 7.60 | 7.45 | 7.44 | 0.00 | 0.00% | 0.17 | 0 | 692 | 0.51 | -0.76 | 0.04 | -0.02 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 44.00 | 8.15 | 8.75 | 8.45 | 8.31 | 0.00 | 0.00% | 0.19 | 0 | 243 | 0.55 | -0.79 | 0.04 | -0.02 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 45.00 | 9.05 | 9.35 | 9.20 | 9.32 | -0.48 | -4.90% | 0.20 | 2 | 473 | 0.52 | -0.81 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 46.00 | 9.75 | 11.45 | 10.60 | 9.60 | 0.00 | 0.00% | 0.23 | 0 | 80 | 0.85 | -0.84 | 0.03 | -0.02 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 47.00 | 10.80 | 11.25 | 11.03 | 10.33 | 0.00 | 0.00% | 0.23 | 0 | 92 | 0.45 | -0.85 | 0.03 | -0.02 | 12/16/2025 | 12/26/2025 3:59:51 PM EST |
| 48.00 | 11.75 | 12.60 | 12.18 | 12.15 | +1.65 | +15.72% | 0.25 | 2 | 76 | 0.73 | -0.87 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 49.00 | 12.75 | 13.10 | 12.93 | 11.78 | 0.00 | 0.00% | 0.26 | 0 | 40 | 0.62 | -0.88 | 0.02 | -0.02 | 12/12/2025 | 12/26/2025 3:59:51 PM EST |
| 50.00 | 13.95 | 14.80 | 14.38 | 13.90 | +0.10 | +0.73% | 0.29 | 105 | 814 | 0.72 | -0.89 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 52.50 | 14.35 | 18.30 | 16.33 | 16.26 | +1.98 | +13.87% | 0.31 | 1 | 15 | 1.16 | -0.91 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 55.00 | 16.80 | 20.75 | 18.78 | 18.45 | 0.00 | 0.00% | 0.34 | 0 | 15 | 1.22 | -0.93 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 60.00 | 22.05 | 25.70 | 23.88 | 23.49 | 0.00 | 0.00% | 0.40 | 0 | 16 | 1.35 | -0.95 | 0.01 | -0.01 | 12/17/2025 | 12/26/2025 3:59:51 PM EST |
| 65.00 | 26.75 | 30.65 | 28.70 | 28.55 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.46 | -0.98 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |