Options Chain for INTEL CORP COM (INTC) - $44.06 as of 1/13/2026 3:00:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 36.15 | 38.60 | 37.38 | 33.45 | 0.00 | 0.00% | 3.74 | 0 | 656 | 2.97 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/13/2026 3:59:53 PM EST |
| 12.00 | 33.35 | 37.30 | 35.33 | 24.67 | 0.00 | 0.00% | 2.94 | 0 | 23 | 3.02 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/13/2026 3:59:53 PM EST |
| 13.00 | 33.20 | 36.25 | 34.73 | 29.95 | 0.00 | 0.00% | 2.67 | 0 | 878 | 2.82 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/13/2026 3:59:53 PM EST |
| 14.00 | 31.40 | 35.35 | 33.38 | 22.65 | 0.00 | 0.00% | 2.38 | 0 | 43 | 2.71 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/13/2026 3:59:53 PM EST |
| 15.00 | 31.20 | 34.00 | 32.60 | 32.18 | +2.18 | +7.27% | 2.17 | 4 | 2,561 | 2.40 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 16.00 | 29.40 | 33.35 | 31.38 | 26.81 | 0.00 | 0.00% | 1.96 | 0 | 40 | 2.43 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/13/2026 3:59:53 PM EST |
| 17.00 | 29.25 | 31.00 | 30.13 | 28.30 | 0.00 | 0.00% | 1.77 | 0 | 100 | 1.65 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:53 PM EST |
| 18.00 | 28.80 | 30.90 | 29.85 | 30.25 | +4.50 | +17.48% | 1.66 | 44 | 2,165 | 2.01 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 19.00 | 27.25 | 29.70 | 28.48 | 20.72 | 0.00 | 0.00% | 1.50 | 0 | 311 | 1.83 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/13/2026 3:59:53 PM EST |
| 20.00 | 26.75 | 28.90 | 27.83 | 28.00 | +3.20 | +12.91% | 1.39 | 5 | 9,542 | 1.81 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 21.00 | 25.30 | 28.35 | 26.83 | 26.85 | +3.85 | +16.74% | 1.28 | 3 | 1,328 | 1.89 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 22.00 | 25.05 | 26.80 | 25.93 | 26.35 | +3.10 | +13.34% | 1.18 | 2 | 7,967 | 1.60 | 0.99 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 23.00 | 23.20 | 25.95 | 24.58 | 25.35 | +3.46 | +15.81% | 1.07 | 4 | 6,223 | 1.58 | 0.99 | 0.00 | -0.01 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 24.00 | 23.40 | 24.00 | 23.70 | 23.40 | +1.24 | +5.60% | 0.99 | 4 | 9,574 | 1.13 | 0.99 | 0.00 | -0.01 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 25.00 | 22.05 | 23.05 | 22.55 | 23.19 | +3.39 | +17.13% | 0.90 | 27 | 13,085 | 1.09 | 0.98 | 0.00 | -0.01 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 26.00 | 21.10 | 21.85 | 21.48 | 22.19 | +3.43 | +18.29% | 0.83 | 52 | 4,587 | 0.93 | 0.98 | 0.00 | -0.01 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 27.00 | 20.35 | 21.10 | 20.73 | 20.60 | +2.73 | +15.28% | 0.77 | 5 | 8,497 | 0.99 | 0.97 | 0.00 | -0.01 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 28.00 | 19.30 | 19.90 | 19.60 | 20.45 | +2.35 | +12.99% | 0.70 | 20 | 4,933 | 0.85 | 0.97 | 0.00 | -0.01 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 29.00 | 18.35 | 18.90 | 18.63 | 17.68 | +1.68 | +10.50% | 0.64 | 6 | 2,163 | 0.80 | 0.96 | 0.01 | -0.01 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 30.00 | 17.40 | 18.20 | 17.80 | 18.20 | +3.10 | +20.53% | 0.59 | 54 | 14,019 | 0.87 | 0.95 | 0.01 | -0.01 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 31.00 | 16.50 | 17.40 | 16.95 | 17.56 | +3.66 | +26.34% | 0.55 | 36 | 3,281 | 0.88 | 0.94 | 0.01 | -0.02 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 32.00 | 15.60 | 16.30 | 15.95 | 16.17 | +2.92 | +22.04% | 0.50 | 517 | 20,270 | 0.64 | 0.93 | 0.01 | -0.02 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 33.00 | 14.70 | 15.80 | 15.25 | 15.62 | +3.30 | +26.79% | 0.46 | 100 | 8,553 | 0.70 | 0.92 | 0.01 | -0.02 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 34.00 | 14.00 | 14.50 | 14.25 | 14.49 | +2.99 | +26.00% | 0.42 | 31 | 1,754 | 0.68 | 0.91 | 0.01 | -0.02 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 35.00 | 12.95 | 13.45 | 13.20 | 13.35 | +2.95 | +28.37% | 0.38 | 389 | 11,036 | 0.62 | 0.89 | 0.01 | -0.02 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 36.00 | 12.15 | 12.55 | 12.35 | 12.39 | +2.42 | +24.28% | 0.34 | 45 | 2,040 | 0.62 | 0.87 | 0.02 | -0.02 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 37.00 | 11.25 | 11.80 | 11.53 | 11.64 | +2.41 | +26.12% | 0.31 | 260 | 6,907 | 0.61 | 0.85 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 38.00 | 10.70 | 10.90 | 10.80 | 10.88 | +2.50 | +29.84% | 0.28 | 240 | 9,824 | 0.63 | 0.83 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 39.00 | 9.80 | 10.15 | 9.98 | 9.75 | +2.19 | +28.97% | 0.26 | 109 | 5,738 | 0.61 | 0.81 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 40.00 | 9.25 | 9.40 | 9.33 | 9.35 | +2.55 | +37.50% | 0.23 | 1,169 | 22,578 | 0.62 | 0.78 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 41.00 | 8.40 | 8.85 | 8.63 | 9.50 | +3.00 | +46.16% | 0.21 | 101 | 19,625 | 0.62 | 0.76 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 42.00 | 7.95 | 8.30 | 8.13 | 7.97 | +2.20 | +38.13% | 0.19 | 335 | 4,445 | 0.64 | 0.73 | 0.03 | -0.03 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 43.00 | 7.20 | 7.65 | 7.43 | 7.40 | +2.00 | +37.04% | 0.17 | 387 | 3,065 | 0.63 | 0.70 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 44.00 | 6.80 | 6.95 | 6.88 | 6.90 | +2.20 | +46.81% | 0.16 | 358 | 21,953 | 0.63 | 0.67 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 45.00 | 6.25 | 6.40 | 6.33 | 6.35 | +2.08 | +48.72% | 0.14 | 3,441 | 71,147 | 0.63 | 0.64 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 46.00 | 5.75 | 6.00 | 5.88 | 5.85 | +1.95 | +50.00% | 0.13 | 2,412 | 2,812 | 0.64 | 0.60 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 47.00 | 5.30 | 5.85 | 5.58 | 5.41 | +1.86 | +52.40% | 0.12 | 789 | 3,209 | 0.66 | 0.57 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 48.00 | 4.90 | 5.00 | 4.95 | 5.00 | +1.80 | +56.25% | 0.10 | 1,571 | 18,904 | 0.64 | 0.54 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 49.00 | 4.50 | 4.65 | 4.58 | 4.57 | +1.47 | +47.42% | 0.09 | 576 | 1,413 | 0.64 | 0.51 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 50.00 | 4.10 | 4.30 | 4.20 | 4.20 | +1.54 | +57.90% | 0.08 | 7,320 | 90,528 | 0.65 | 0.48 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 52.50 | 3.40 | 3.50 | 3.45 | 3.45 | +1.14 | +49.36% | 0.07 | 648 | 1,540 | 0.66 | 0.41 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 55.00 | 2.76 | 2.85 | 2.81 | 2.80 | +1.05 | +60.00% | 0.05 | 11,315 | 40,985 | 0.67 | 0.36 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 60.00 | 1.86 | 1.95 | 1.91 | 1.95 | +0.82 | +72.57% | 0.03 | 3,862 | 16,131 | 0.69 | 0.26 | 0.02 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 65.00 | 1.31 | 1.43 | 1.37 | 1.36 | +0.55 | +67.91% | 0.02 | 1,183 | 3,598 | 0.72 | 0.20 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 7,626 | 1.50 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 173 | 1.37 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 9 | 3,041 | 1.30 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 7 | 58 | 1.23 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 27 | 20,953 | 1.06 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,734 | 1.13 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/13/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 975 | 8,008 | 1.07 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 14,835 | 0.96 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 3,580 | 0.96 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 20.00 | 0.01 | 0.07 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 29 | 28,762 | 0.86 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 18 | 5,028 | 0.92 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 22.00 | 0.03 | 0.19 | 0.11 | 0.08 | +0.01 | +14.29% | 0.01 | 305 | 7,782 | 0.89 | -0.01 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 23.00 | 0.07 | 0.10 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,629 | 0.84 | -0.01 | 0.00 | -0.01 | 1/9/2026 | 1/13/2026 3:59:53 PM EST |
| 24.00 | 0.05 | 0.19 | 0.12 | 0.10 | +0.01 | +11.12% | 0.01 | 1 | 2,237 | 0.82 | -0.01 | 0.00 | -0.01 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 38 | 17,725 | 0.81 | -0.02 | 0.00 | -0.01 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 26.00 | 0.05 | 0.18 | 0.12 | 0.16 | +0.01 | +6.67% | 0.00 | 8 | 4,198 | 0.73 | -0.02 | 0.00 | -0.01 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 27.00 | 0.10 | 0.30 | 0.20 | 0.22 | +0.05 | +29.42% | 0.01 | 242 | 5,857 | 0.79 | -0.03 | 0.00 | -0.01 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 28.00 | 0.16 | 0.24 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 16 | 4,088 | 0.73 | -0.03 | 0.00 | -0.01 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 29.00 | 0.21 | 0.26 | 0.24 | 0.23 | -0.02 | -8.00% | 0.01 | 36 | 5,393 | 0.71 | -0.04 | 0.01 | -0.01 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 30.00 | 0.27 | 0.45 | 0.36 | 0.29 | 0.00 | 0.00% | 0.01 | 82 | 19,140 | 0.73 | -0.05 | 0.01 | -0.01 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 31.00 | 0.30 | 0.42 | 0.36 | 0.32 | -0.04 | -11.12% | 0.01 | 16 | 3,960 | 0.69 | -0.06 | 0.01 | -0.02 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 32.00 | 0.26 | 0.46 | 0.36 | 0.40 | -0.10 | -20.00% | 0.01 | 57 | 11,330 | 0.65 | -0.07 | 0.01 | -0.02 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 33.00 | 0.45 | 0.53 | 0.49 | 0.48 | -0.13 | -21.32% | 0.01 | 42 | 6,447 | 0.66 | -0.08 | 0.01 | -0.02 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 34.00 | 0.57 | 0.62 | 0.60 | 0.59 | -0.16 | -21.34% | 0.02 | 562 | 5,254 | 0.65 | -0.09 | 0.01 | -0.02 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 35.00 | 0.69 | 0.77 | 0.73 | 0.73 | -0.17 | -18.89% | 0.02 | 3,583 | 28,427 | 0.65 | -0.11 | 0.01 | -0.02 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 36.00 | 0.80 | 0.90 | 0.85 | 0.90 | -0.25 | -21.74% | 0.02 | 197 | 6,444 | 0.63 | -0.13 | 0.02 | -0.02 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 37.00 | 0.98 | 1.10 | 1.04 | 1.03 | -0.27 | -20.77% | 0.03 | 1,829 | 10,157 | 0.63 | -0.15 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 38.00 | 1.16 | 1.27 | 1.22 | 1.23 | -0.39 | -24.08% | 0.03 | 2,295 | 4,079 | 0.62 | -0.17 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 39.00 | 1.40 | 1.52 | 1.46 | 1.46 | -0.34 | -18.89% | 0.04 | 3,187 | 5,837 | 0.62 | -0.19 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 40.00 | 1.67 | 1.79 | 1.73 | 1.79 | -0.53 | -22.85% | 0.04 | 3,864 | 8,599 | 0.62 | -0.22 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 41.00 | 2.01 | 2.17 | 2.09 | 2.07 | -0.64 | -23.62% | 0.05 | 517 | 1,506 | 0.63 | -0.24 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 42.00 | 2.41 | 2.49 | 2.45 | 2.51 | -0.66 | -20.82% | 0.06 | 495 | 1,043 | 0.63 | -0.27 | 0.03 | -0.03 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 43.00 | 2.80 | 2.91 | 2.86 | 2.81 | -0.94 | -25.07% | 0.07 | 193 | 869 | 0.63 | -0.30 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 44.00 | 3.20 | 3.40 | 3.30 | 3.25 | -1.00 | -23.53% | 0.07 | 355 | 5,826 | 0.63 | -0.33 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 45.00 | 3.65 | 3.85 | 3.75 | 3.75 | -1.05 | -21.88% | 0.08 | 1,566 | 1,399 | 0.63 | -0.36 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 46.00 | 4.15 | 4.35 | 4.25 | 4.25 | -1.22 | -22.31% | 0.09 | 884 | 504 | 0.64 | -0.40 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 47.00 | 4.70 | 4.85 | 4.78 | 4.78 | -1.12 | -18.99% | 0.10 | 848 | 855 | 0.64 | -0.43 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 48.00 | 5.25 | 5.45 | 5.35 | 5.34 | -1.19 | -18.23% | 0.11 | 454 | 564 | 0.64 | -0.46 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 49.00 | 5.85 | 6.05 | 5.95 | 6.00 | -0.85 | -12.41% | 0.12 | 94 | 930 | 0.64 | -0.49 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 50.00 | 6.50 | 6.65 | 6.58 | 6.60 | -1.40 | -17.50% | 0.13 | 687 | 867 | 0.65 | -0.52 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 52.50 | 8.25 | 8.35 | 8.30 | 8.20 | -1.95 | -19.22% | 0.16 | 2 | 23 | 0.66 | -0.59 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 55.00 | 9.90 | 10.50 | 10.20 | 10.37 | -1.40 | -11.90% | 0.19 | 21 | 159 | 0.67 | -0.64 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 60.00 | 13.70 | 14.60 | 14.15 | 14.10 | -2.30 | -14.03% | 0.24 | 60 | 20 | 0.67 | -0.74 | 0.02 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 65.00 | 17.95 | 19.20 | 18.58 | 20.76 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.67 | -0.80 | 0.02 | -0.03 | 1/9/2026 | 1/13/2026 3:59:53 PM EST |