Options Chain for INTEL CORP COM (INTC) - $45.07 as of 1/23/2026 7:45:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.40 | 17.40 | 15.40 | 15.00 | % | 0.51 | 16 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 35.00 | 10.35 | 10.75 | 10.55 | 10.75 | % | 0.30 | 27 | 0 | 0.51 | 0.93 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 40.00 | 6.00 | 6.65 | 6.33 | 6.35 | % | 0.16 | 45 | 0 | 0.50 | 0.78 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 41.00 | 5.30 | 6.00 | 5.65 | 5.50 | -8.05 | -59.41% | 0.14 | 108 | 3 | 0.51 | 0.74 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 42.00 | 4.80 | 5.40 | 5.10 | 4.75 | -7.81 | -62.19% | 0.12 | 29 | 1 | 0.53 | 0.70 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 43.00 | 4.25 | 4.90 | 4.58 | 4.40 | % | 0.11 | 29 | 0 | 0.54 | 0.65 | 0.05 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 44.00 | 3.70 | 4.10 | 3.90 | 3.69 | -7.42 | -66.79% | 0.09 | 151 | 10 | 0.52 | 0.60 | 0.05 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 45.00 | 3.40 | 3.55 | 3.48 | 3.40 | -6.98 | -67.25% | 0.08 | 459 | 1 | 0.54 | 0.56 | 0.05 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 46.00 | 2.90 | 3.20 | 3.05 | 3.20 | -6.75 | -67.84% | 0.07 | 850 | 1 | 0.54 | 0.51 | 0.05 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 47.00 | 2.50 | 2.81 | 2.66 | 2.54 | % | 0.06 | 226 | 0 | 0.54 | 0.46 | 0.05 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 48.00 | 2.07 | 2.36 | 2.22 | 2.22 | -7.03 | -76.00% | 0.05 | 618 | 4 | 0.53 | 0.42 | 0.05 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 49.00 | 1.67 | 2.07 | 1.87 | 2.05 | % | 0.04 | 160 | 0 | 0.53 | 0.38 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 50.00 | 1.65 | 1.83 | 1.74 | 1.70 | -5.40 | -76.06% | 0.03 | 581 | 103 | 0.56 | 0.34 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 51.00 | 1.31 | 1.72 | 1.52 | 1.48 | -5.37 | -78.40% | 0.03 | 52 | 1 | 0.56 | 0.31 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 52.00 | 1.15 | 1.41 | 1.28 | 1.24 | -4.76 | -79.34% | 0.02 | 172 | 25 | 0.56 | 0.28 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 53.00 | 0.86 | 1.29 | 1.08 | 1.10 | -4.55 | -80.54% | 0.02 | 14 | 48 | 0.56 | 0.25 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 54.00 | 0.80 | 1.39 | 1.10 | 0.90 | -4.40 | -83.02% | 0.02 | 74 | 82 | 0.61 | 0.22 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 55.00 | 0.70 | 1.04 | 0.87 | 0.87 | -3.98 | -82.07% | 0.02 | 140 | 72 | 0.58 | 0.20 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 56.00 | 0.59 | 1.21 | 0.90 | 0.75 | -3.50 | -82.36% | 0.02 | 17 | 52 | 0.62 | 0.17 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 57.00 | 0.50 | 1.08 | 0.79 | 0.78 | -3.09 | -79.85% | 0.01 | 10 | 373 | 0.62 | 0.15 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 58.00 | 0.44 | 0.89 | 0.67 | 0.59 | -3.21 | -84.48% | 0.01 | 1 | 16 | 0.62 | 0.14 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 59.00 | 0.19 | 0.97 | 0.58 | 0.50 | -2.70 | -84.38% | 0.01 | 76 | 10 | 0.61 | 0.12 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 60.00 | 0.41 | 0.50 | 0.46 | 0.48 | -2.58 | -84.32% | 0.01 | 964 | 121 | 0.62 | 0.11 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 61.00 | 0.04 | 0.85 | 0.45 | 0.48 | -2.23 | -82.29% | 0.01 | 1 | 1 | 0.58 | 0.10 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 62.00 | 0.24 | 0.53 | 0.39 | 0.45 | % | 0.01 | 4 | 0 | 0.64 | 0.08 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 63.00 | 0.03 | 0.78 | 0.41 | % | 0.01 | 0 | 0 | 0.61 | 0.07 | 0.01 | -0.02 | 1/23/2026 3:59:54 PM EST | |||
| 64.00 | 0.15 | 0.96 | 0.56 | 0.79 | % | 0.01 | 2 | 0 | 0.72 | 0.06 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 65.00 | 0.14 | 0.42 | 0.28 | 0.34 | -1.57 | -82.20% | 0.00 | 116 | 7 | 0.65 | 0.05 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 70.00 | 0.10 | 1.04 | 0.57 | % | 0.01 | 0 | 0 | 0.84 | 0.02 | 0.01 | -0.01 | 1/23/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.44 | 0.01 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.10 | 0.32 | 0.21 | 0.15 | % | 0.01 | 26 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 35.00 | 0.24 | 0.34 | 0.29 | 0.33 | % | 0.01 | 491 | 0 | 0.57 | -0.07 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 40.00 | 1.10 | 1.21 | 1.16 | 1.12 | % | 0.03 | 676 | 0 | 0.55 | -0.22 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 41.00 | 1.28 | 1.50 | 1.39 | 1.45 | +0.85 | +141.67% | 0.03 | 184 | 106 | 0.53 | -0.26 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 42.00 | 1.64 | 1.91 | 1.78 | 1.75 | +0.98 | +127.28% | 0.04 | 234 | 1 | 0.54 | -0.30 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 43.00 | 2.10 | 2.35 | 2.23 | 2.16 | +1.36 | +170.00% | 0.05 | 114 | 7 | 0.54 | -0.35 | 0.05 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 44.00 | 2.43 | 2.77 | 2.60 | 2.69 | +1.63 | +153.78% | 0.06 | 88 | 10 | 0.54 | -0.40 | 0.05 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 45.00 | 3.00 | 3.20 | 3.10 | 3.11 | +1.89 | +154.92% | 0.07 | 159 | 29 | 0.54 | -0.44 | 0.05 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 46.00 | 3.40 | 3.95 | 3.68 | 3.61 | +2.25 | +165.45% | 0.08 | 194 | 5 | 0.55 | -0.49 | 0.05 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 47.00 | 4.15 | 5.85 | 5.00 | 4.48 | +2.37 | +112.33% | 0.11 | 58 | 1 | 0.67 | -0.54 | 0.05 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 48.00 | 4.75 | 5.35 | 5.05 | 4.93 | +2.87 | +139.32% | 0.11 | 42 | 23 | 0.57 | -0.58 | 0.05 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 49.00 | 5.40 | 7.05 | 6.23 | 5.60 | +3.15 | +128.58% | 0.13 | 16 | 11 | 0.66 | -0.62 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 50.00 | 6.25 | 6.50 | 6.38 | 5.98 | +3.18 | +113.58% | 0.13 | 167 | 108 | 0.56 | -0.66 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 51.00 | 7.00 | 7.40 | 7.20 | 7.30 | % | 0.14 | 22 | 0 | 0.58 | -0.69 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 52.00 | 6.40 | 8.25 | 7.33 | 7.86 | +4.13 | +110.73% | 0.14 | 13 | 7 | 0.62 | -0.72 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 53.00 | 7.30 | 10.00 | 8.65 | 8.75 | +4.42 | +102.08% | 0.16 | 9 | 2 | 0.82 | -0.75 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 54.00 | 8.90 | 10.00 | 9.45 | 9.60 | +5.00 | +108.70% | 0.17 | 25 | 25 | 0.65 | -0.78 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 55.00 | 10.20 | 12.25 | 11.23 | 10.70 | +5.25 | +96.33% | 0.20 | 33 | 10 | 0.72 | -0.80 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 56.00 | 11.30 | 11.80 | 11.55 | 11.50 | +5.62 | +95.58% | 0.21 | 2 | 1 | 0.62 | -0.83 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 57.00 | 10.80 | 13.15 | 11.98 | % | 0.21 | 0 | 0 | 0.79 | -0.85 | 0.03 | -0.03 | 1/23/2026 3:59:54 PM EST | |||
| 58.00 | 11.75 | 14.10 | 12.93 | % | 0.22 | 0 | 0 | 0.82 | -0.86 | 0.02 | -0.02 | 1/23/2026 3:59:54 PM EST | |||
| 59.00 | 12.70 | 15.00 | 13.85 | 7.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.83 | -0.88 | 0.02 | -0.02 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 60.00 | 13.65 | 15.95 | 14.80 | 8.08 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.85 | -0.89 | 0.02 | -0.02 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 61.00 | 14.30 | 18.15 | 16.23 | % | 0.27 | 0 | 0 | 1.14 | -0.90 | 0.02 | -0.02 | 1/23/2026 3:59:54 PM EST | |||
| 62.00 | 15.25 | 19.10 | 17.18 | % | 0.28 | 0 | 0 | 1.16 | -0.92 | 0.02 | -0.02 | 1/23/2026 3:59:54 PM EST | |||
| 63.00 | 16.15 | 20.05 | 18.10 | 11.05 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.18 | -0.93 | 0.01 | -0.02 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 64.00 | 17.10 | 21.05 | 19.08 | 11.80 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.21 | -0.94 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 65.00 | 18.00 | 22.00 | 20.00 | 11.95 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.23 | -0.95 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 70.00 | 22.90 | 26.85 | 24.88 | % | 0.36 | 0 | 0 | 1.34 | -0.98 | 0.01 | -0.01 | 1/23/2026 3:59:54 PM EST | |||
| 75.00 | 28.05 | 31.90 | 29.98 | % | 0.40 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 80.00 | 33.05 | 36.90 | 34.98 | % | 0.44 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST |