Options Chain for INTEL CORP COM (INTC) - $54.32 as of 1/23/2026 2:56:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.45 | 22.05 | 20.25 | 19.75 | -1.90 | -8.78% | 0.81 | 6 | 21 | 2.04 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 27.00 | 16.25 | 20.20 | 18.23 | 26.88 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 28.00 | 15.30 | 17.55 | 16.43 | 16.91 | -9.96 | -37.07% | 0.59 | 2 | 3 | 1.00 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 29.00 | 14.30 | 18.30 | 16.30 | 15.72 | -3.91 | -19.92% | 0.56 | 10 | 1 | 1.69 | 0.99 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 30.00 | 13.30 | 17.25 | 15.28 | 16.45 | -7.32 | -30.80% | 0.51 | 1 | 22 | 1.59 | 0.99 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 31.00 | 12.35 | 16.10 | 14.23 | 15.71 | -0.89 | -5.37% | 0.46 | 1 | 47 | 1.45 | 0.98 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 32.00 | 11.40 | 13.65 | 12.53 | % | 0.39 | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.01 | 1/23/2026 3:59:54 PM EST | |||
| 33.00 | 12.15 | 12.65 | 12.40 | 12.63 | -9.00 | -41.61% | 0.38 | 95 | 101 | 0.80 | 0.96 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 34.00 | 11.20 | 12.65 | 11.93 | 20.33 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.06 | 0.96 | 0.01 | -0.02 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 35.00 | 10.30 | 10.60 | 10.45 | 10.57 | -7.99 | -43.05% | 0.30 | 21 | 16 | 0.43 | 0.94 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 36.00 | 9.30 | 9.95 | 9.63 | 9.20 | -2.91 | -24.03% | 0.27 | 15 | 4 | 0.73 | 0.92 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 37.00 | 8.45 | 10.10 | 9.28 | 8.22 | -9.48 | -53.56% | 0.25 | 138 | 135 | 0.63 | 0.90 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 38.00 | 7.55 | 8.25 | 7.90 | 7.75 | -2.87 | -27.03% | 0.21 | 4 | 5 | 0.52 | 0.87 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 39.00 | 6.65 | 7.65 | 7.15 | 6.50 | -8.46 | -56.56% | 0.18 | 29 | 9 | 0.50 | 0.84 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 40.00 | 5.95 | 6.65 | 6.30 | 6.78 | -7.62 | -52.92% | 0.16 | 105 | 220 | 0.53 | 0.80 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 41.00 | 5.30 | 5.70 | 5.50 | 5.13 | -8.73 | -62.99% | 0.13 | 73 | 29 | 0.51 | 0.76 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 42.00 | 4.60 | 5.30 | 4.95 | 4.67 | -8.49 | -64.52% | 0.12 | 56 | 49 | 0.53 | 0.72 | 0.05 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 43.00 | 4.00 | 4.35 | 4.18 | 4.09 | -8.06 | -66.34% | 0.10 | 102 | 50 | 0.51 | 0.67 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 44.00 | 3.40 | 3.95 | 3.68 | 3.61 | -7.54 | -67.63% | 0.08 | 127 | 168 | 0.52 | 0.61 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 45.00 | 3.00 | 3.25 | 3.13 | 3.10 | -7.47 | -70.68% | 0.07 | 1,782 | 291 | 0.50 | 0.56 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 46.00 | 2.56 | 2.72 | 2.64 | 2.71 | -6.69 | -71.17% | 0.06 | 1,536 | 228 | 0.51 | 0.51 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 47.00 | 2.13 | 2.35 | 2.24 | 2.20 | -6.50 | -74.72% | 0.05 | 568 | 146 | 0.52 | 0.46 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 48.00 | 1.87 | 2.06 | 1.97 | 2.00 | -6.26 | -75.79% | 0.04 | 473 | 314 | 0.53 | 0.41 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 49.00 | 1.52 | 1.89 | 1.71 | 1.67 | -5.74 | -77.47% | 0.03 | 222 | 150 | 0.54 | 0.36 | 0.05 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 50.00 | 1.39 | 1.50 | 1.45 | 1.42 | -5.58 | -79.72% | 0.03 | 5,885 | 1,492 | 0.55 | 0.32 | 0.05 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 51.00 | 1.07 | 1.28 | 1.18 | 1.15 | -4.93 | -81.09% | 0.02 | 314 | 100 | 0.54 | 0.29 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 52.00 | 0.96 | 1.18 | 1.07 | 1.05 | -4.65 | -81.58% | 0.02 | 597 | 927 | 0.56 | 0.25 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 53.00 | 0.85 | 0.96 | 0.91 | 0.95 | -4.30 | -81.91% | 0.02 | 130 | 658 | 0.57 | 0.22 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 54.00 | 0.72 | 0.89 | 0.81 | 0.75 | -4.04 | -84.35% | 0.02 | 315 | 291 | 0.58 | 0.20 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 55.00 | 0.64 | 0.74 | 0.69 | 0.69 | -3.65 | -84.11% | 0.01 | 1,345 | 672 | 0.59 | 0.17 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 56.00 | 0.50 | 0.74 | 0.62 | 0.63 | -3.26 | -83.81% | 0.01 | 61 | 198 | 0.60 | 0.15 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 57.00 | 0.45 | 0.60 | 0.53 | 0.56 | -3.05 | -84.49% | 0.01 | 122 | 183 | 0.60 | 0.14 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 58.00 | 0.35 | 0.67 | 0.51 | 0.42 | -2.57 | -85.96% | 0.01 | 72 | 284 | 0.63 | 0.12 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 59.00 | 0.13 | 0.68 | 0.41 | 0.45 | -2.32 | -83.76% | 0.01 | 74 | 22 | 0.60 | 0.11 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 60.00 | 0.35 | 0.42 | 0.39 | 0.35 | -2.19 | -86.22% | 0.01 | 1,376 | 3,586 | 0.64 | 0.09 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 61.00 | 0.15 | 0.64 | 0.40 | 0.45 | -1.94 | -81.18% | 0.01 | 14 | 7 | 0.66 | 0.08 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 62.00 | 0.11 | 0.48 | 0.30 | 0.22 | -0.94 | -81.04% | 0.00 | 94 | 75 | 0.64 | 0.08 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 63.00 | 0.04 | 0.44 | 0.24 | 0.26 | -1.61 | -86.10% | 0.00 | 6 | 2 | 0.61 | 0.07 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 64.00 | 0.10 | 0.40 | 0.25 | 0.29 | -1.49 | -83.71% | 0.00 | 3 | 5 | 0.67 | 0.06 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 65.00 | 0.20 | 0.30 | 0.25 | 0.23 | -1.42 | -86.07% | 0.00 | 235 | 1,079 | 0.70 | 0.05 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 70.00 | 0.11 | 0.25 | 0.18 | 0.14 | -0.96 | -87.28% | 0.00 | 71 | 306 | 0.76 | 0.03 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 75.00 | 0.05 | 0.22 | 0.14 | 0.10 | -0.57 | -85.08% | 0.00 | 141 | 648 | 0.79 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 80.00 | 0.06 | 0.14 | 0.10 | 0.10 | -0.38 | -79.17% | 0.00 | 29 | 506 | 0.86 | 0.01 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.22 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.90 | -0.01 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 30.00 | 0.01 | 0.12 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 127 | 77 | 0.64 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 31.00 | 0.04 | 0.24 | 0.14 | 0.13 | +0.03 | +30.00% | 0.00 | 26 | 2 | 0.68 | -0.02 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | -0.02 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 33.00 | 0.03 | 0.28 | 0.16 | 0.11 | -0.03 | -21.43% | 0.00 | 4 | 30 | 0.60 | -0.04 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 34.00 | 0.01 | 0.25 | 0.13 | 0.15 | +0.02 | +15.39% | 0.00 | 11 | 76 | 0.64 | -0.04 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 35.00 | 0.21 | 0.25 | 0.23 | 0.23 | +0.07 | +43.75% | 0.01 | 372 | 607 | 0.58 | -0.06 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 36.00 | 0.28 | 0.35 | 0.32 | 0.31 | +0.11 | +55.00% | 0.01 | 52 | 230 | 0.57 | -0.08 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 37.00 | 0.37 | 0.44 | 0.41 | 0.37 | +0.15 | +68.19% | 0.01 | 101 | 62 | 0.56 | -0.10 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 38.00 | 0.51 | 0.58 | 0.55 | 0.55 | +0.29 | +111.54% | 0.01 | 413 | 222 | 0.56 | -0.13 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 39.00 | 0.65 | 0.74 | 0.70 | 0.61 | +0.29 | +90.63% | 0.02 | 396 | 180 | 0.54 | -0.16 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 40.00 | 0.88 | 0.93 | 0.91 | 0.91 | +0.52 | +133.34% | 0.02 | 2,068 | 2,363 | 0.54 | -0.20 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 41.00 | 1.11 | 1.25 | 1.18 | 1.17 | +0.66 | +129.42% | 0.03 | 280 | 81 | 0.53 | -0.24 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 42.00 | 1.46 | 1.55 | 1.51 | 1.49 | +0.92 | +161.41% | 0.04 | 403 | 303 | 0.54 | -0.28 | 0.05 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 43.00 | 1.78 | 1.95 | 1.87 | 1.91 | +1.16 | +154.67% | 0.04 | 414 | 165 | 0.54 | -0.33 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 44.00 | 2.19 | 2.51 | 2.35 | 2.35 | +1.44 | +158.25% | 0.05 | 1,075 | 134 | 0.55 | -0.39 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 45.00 | 2.76 | 2.91 | 2.84 | 2.85 | +1.83 | +179.42% | 0.06 | 688 | 463 | 0.55 | -0.44 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 46.00 | 3.25 | 3.45 | 3.35 | 3.45 | +2.17 | +169.54% | 0.07 | 605 | 87 | 0.55 | -0.49 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 47.00 | 3.80 | 4.10 | 3.95 | 4.00 | +2.59 | +183.69% | 0.08 | 827 | 1,070 | 0.55 | -0.54 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 48.00 | 4.60 | 4.75 | 4.68 | 4.65 | +2.81 | +152.72% | 0.10 | 190 | 698 | 0.57 | -0.59 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 49.00 | 5.25 | 5.50 | 5.38 | 5.46 | +3.31 | +153.96% | 0.11 | 77 | 136 | 0.57 | -0.64 | 0.05 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 50.00 | 6.10 | 6.30 | 6.20 | 6.20 | +3.77 | +155.15% | 0.12 | 198 | 478 | 0.58 | -0.68 | 0.05 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 51.00 | 6.80 | 7.35 | 7.08 | 7.20 | +4.35 | +152.64% | 0.14 | 39 | 48 | 0.61 | -0.71 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 52.00 | 6.30 | 8.00 | 7.15 | 7.68 | +4.26 | +124.57% | 0.14 | 88 | 103 | 0.69 | -0.75 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 53.00 | 8.25 | 8.75 | 8.50 | 7.82 | +4.01 | +105.25% | 0.16 | 200 | 180 | 0.62 | -0.78 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 54.00 | 9.15 | 9.75 | 9.45 | 8.81 | +4.48 | +103.47% | 0.17 | 164 | 146 | 0.67 | -0.80 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 55.00 | 10.05 | 11.05 | 10.55 | 11.10 | +6.24 | +128.40% | 0.19 | 38 | 82 | 0.64 | -0.83 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 56.00 | 10.50 | 12.00 | 11.25 | 11.00 | +5.19 | +89.33% | 0.20 | 13 | 78 | 0.81 | -0.85 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 57.00 | 10.95 | 12.95 | 11.95 | 11.37 | +5.27 | +86.40% | 0.21 | 2 | 6 | 0.83 | -0.86 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 58.00 | 11.70 | 13.95 | 12.83 | 6.91 | 0.00 | 0.00% | 0.22 | 0 | 71 | 0.87 | -0.88 | 0.02 | -0.03 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 59.00 | 12.75 | 16.15 | 14.45 | 7.45 | 0.00 | 0.00% | 0.24 | 0 | 75 | 1.18 | -0.89 | 0.02 | -0.02 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 60.00 | 13.80 | 15.25 | 14.53 | 15.10 | +6.65 | +78.70% | 0.24 | 59 | 163 | 0.72 | -0.91 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 61.00 | 14.10 | 18.10 | 16.10 | % | 0.26 | 0 | 0 | 1.25 | -0.92 | 0.02 | -0.02 | 1/23/2026 3:59:54 PM EST | |||
| 62.00 | 15.05 | 18.95 | 17.00 | 16.29 | +6.11 | +60.02% | 0.27 | 2 | 2 | 1.25 | -0.92 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 63.00 | 16.05 | 18.25 | 17.15 | 17.45 | +6.85 | +64.63% | 0.27 | 1 | 1 | 0.81 | -0.93 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 64.00 | 17.20 | 19.60 | 18.40 | % | 0.29 | 0 | 0 | 0.97 | -0.94 | 0.01 | -0.02 | 1/23/2026 3:59:54 PM EST | |||
| 65.00 | 18.15 | 22.00 | 20.08 | 19.15 | +5.80 | +43.45% | 0.31 | 4 | 66 | 1.36 | -0.95 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 70.00 | 23.10 | 26.95 | 25.03 | 23.85 | % | 0.36 | 3 | 0 | 1.50 | -0.97 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 75.00 | 28.25 | 31.90 | 30.08 | 28.00 | +5.85 | +26.42% | 0.40 | 1 | 1 | 1.63 | -0.99 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 80.00 | 32.95 | 36.95 | 34.95 | % | 0.44 | 0 | 0 | 1.76 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST |