Options Chain for INTEL CORP COM (INTC) - $40.08 as of 1/7/2026 5:49:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 26.70 | 30.80 | 28.75 | 25.80 | 0.00 | 0.00% | 2.05 | 0 | 57 | 2.16 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:04 PM EST |
| 15.00 | 25.75 | 29.85 | 27.80 | 24.41 | 0.00 | 0.00% | 1.85 | 0 | 125 | 2.05 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 1/7/2026 4:00:04 PM EST |
| 16.00 | 24.75 | 28.10 | 26.43 | 23.60 | 0.00 | 0.00% | 1.65 | 0 | 55 | 1.67 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:04 PM EST |
| 17.00 | 23.80 | 27.90 | 25.85 | 20.45 | 0.00 | 0.00% | 1.52 | 0 | 16 | 1.85 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 1/7/2026 4:00:04 PM EST |
| 18.00 | 23.55 | 26.70 | 25.13 | 19.82 | 0.00 | 0.00% | 1.40 | 0 | 133 | 1.69 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:04 PM EST |
| 19.00 | 22.00 | 25.90 | 23.95 | 23.01 | 0.00 | 0.00% | 1.26 | 0 | 12 | 1.66 | 0.99 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:04 PM EST |
| 20.00 | 21.60 | 24.75 | 23.18 | 24.35 | +3.93 | +19.25% | 1.16 | 3 | 177 | 1.53 | 0.99 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 21.00 | 20.65 | 23.35 | 22.00 | 19.85 | 0.00 | 0.00% | 1.05 | 0 | 99 | 1.33 | 0.99 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:04 PM EST |
| 22.00 | 18.90 | 22.60 | 20.75 | 17.87 | 0.00 | 0.00% | 0.94 | 0 | 69 | 1.33 | 0.99 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:04 PM EST |
| 23.00 | 18.75 | 20.90 | 19.83 | 21.23 | +4.43 | +26.37% | 0.86 | 1 | 337 | 1.07 | 0.98 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 24.00 | 18.55 | 19.95 | 19.25 | 19.18 | +4.84 | +33.76% | 0.80 | 2 | 734 | 1.02 | 0.97 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 25.00 | 17.75 | 19.00 | 18.38 | 18.60 | +3.90 | +26.54% | 0.74 | 5 | 1,491 | 0.97 | 0.96 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 26.00 | 15.90 | 17.50 | 16.70 | 18.80 | +4.01 | +27.12% | 0.64 | 4 | 484 | 0.77 | 0.95 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 27.00 | 14.95 | 17.00 | 15.98 | 16.71 | +3.28 | +24.43% | 0.59 | 3 | 757 | 0.86 | 0.95 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 28.00 | 14.90 | 15.95 | 15.43 | 14.72 | +2.61 | +21.56% | 0.55 | 2 | 476 | 0.58 | 0.94 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 29.00 | 13.85 | 15.25 | 14.55 | 11.70 | 0.00 | 0.00% | 0.50 | 0 | 316 | 0.51 | 0.93 | 0.01 | -0.01 | 1/2/2026 | 1/7/2026 4:00:04 PM EST |
| 30.00 | 13.05 | 14.10 | 13.58 | 13.50 | +2.45 | +22.18% | 0.45 | 55 | 2,894 | 0.56 | 0.91 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 31.00 | 12.15 | 13.20 | 12.68 | 12.67 | +2.76 | +27.86% | 0.41 | 20 | 298 | 0.55 | 0.89 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 32.00 | 11.30 | 12.45 | 11.88 | 11.70 | +2.34 | +25.00% | 0.37 | 17 | 2,363 | 0.56 | 0.88 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 33.00 | 10.50 | 11.60 | 11.05 | 11.50 | +2.89 | +33.57% | 0.33 | 213 | 922 | 0.55 | 0.86 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 34.00 | 9.75 | 10.70 | 10.23 | 10.43 | +2.63 | +33.72% | 0.30 | 31 | 594 | 0.54 | 0.83 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 35.00 | 9.20 | 9.85 | 9.53 | 9.65 | +2.20 | +29.53% | 0.27 | 252 | 4,635 | 0.55 | 0.81 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 36.00 | 8.45 | 8.95 | 8.70 | 8.92 | +1.92 | +27.43% | 0.24 | 137 | 1,447 | 0.53 | 0.78 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 37.00 | 7.80 | 8.35 | 8.08 | 8.00 | +1.70 | +26.99% | 0.22 | 358 | 4,104 | 0.54 | 0.75 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 38.00 | 7.15 | 7.65 | 7.40 | 7.33 | +1.68 | +29.74% | 0.19 | 426 | 2,865 | 0.53 | 0.72 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 39.00 | 6.60 | 7.05 | 6.83 | 7.00 | +1.77 | +33.85% | 0.18 | 59 | 1,252 | 0.54 | 0.69 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 40.00 | 6.10 | 6.65 | 6.38 | 6.46 | +1.71 | +36.00% | 0.16 | 2,373 | 5,789 | 0.55 | 0.66 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 41.00 | 5.55 | 6.05 | 5.80 | 5.95 | +1.45 | +32.23% | 0.14 | 145 | 1,791 | 0.54 | 0.62 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 42.00 | 5.40 | 5.50 | 5.45 | 5.45 | +1.42 | +35.24% | 0.13 | 430 | 4,035 | 0.56 | 0.59 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 43.00 | 4.90 | 5.05 | 4.98 | 4.98 | +1.37 | +37.95% | 0.12 | 511 | 2,029 | 0.56 | 0.56 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 44.00 | 4.50 | 4.65 | 4.58 | 4.63 | +1.26 | +37.39% | 0.10 | 942 | 2,177 | 0.56 | 0.53 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 45.00 | 4.20 | 4.30 | 4.25 | 4.19 | +1.08 | +34.73% | 0.09 | 2,214 | 10,387 | 0.57 | 0.50 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 46.00 | 3.85 | 4.00 | 3.93 | 3.90 | +1.21 | +44.99% | 0.09 | 445 | 5,413 | 0.57 | 0.47 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 47.00 | 3.55 | 3.65 | 3.60 | 3.50 | +0.92 | +35.66% | 0.08 | 574 | 1,404 | 0.57 | 0.45 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 48.00 | 3.25 | 3.40 | 3.33 | 3.31 | +1.09 | +49.10% | 0.07 | 1,557 | 14,146 | 0.58 | 0.42 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 49.00 | 3.00 | 3.10 | 3.05 | 3.18 | +1.08 | +51.43% | 0.06 | 114 | 1,378 | 0.58 | 0.39 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 50.00 | 2.79 | 2.86 | 2.83 | 2.75 | +0.81 | +41.76% | 0.06 | 2,408 | 6,585 | 0.59 | 0.37 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 52.50 | 2.29 | 2.35 | 2.32 | 2.37 | +0.82 | +52.91% | 0.04 | 125 | 195 | 0.60 | 0.31 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 55.00 | 1.88 | 1.93 | 1.91 | 1.88 | +0.62 | +49.21% | 0.03 | 302 | 9,160 | 0.60 | 0.27 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 60.00 | 1.28 | 1.33 | 1.31 | 1.26 | +0.40 | +46.52% | 0.02 | 3,224 | 9,896 | 0.62 | 0.19 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 65.00 | 0.90 | 0.96 | 0.93 | 0.93 | +0.31 | +50.00% | 0.01 | 381 | 867 | 0.64 | 0.14 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 404 | 1.13 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 699 | 0.94 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.87 | 0.44 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 112 | 1.46 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,929 | 0.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 991 | 0.90 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 19.00 | 0.05 | 0.11 | 0.08 | 0.14 | +0.06 | +75.00% | 0.00 | 58 | 171 | 0.75 | -0.01 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 20.00 | 0.06 | 0.21 | 0.14 | 0.11 | 0.00 | 0.00% | 0.01 | 2 | 10,634 | 0.76 | -0.01 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 970 | 0.87 | -0.01 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,167 | 0.83 | -0.01 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 23.00 | 0.12 | 0.25 | 0.19 | 0.15 | -0.05 | -25.00% | 0.01 | 6 | 858 | 0.69 | -0.02 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 24.00 | 0.09 | 0.41 | 0.25 | 0.20 | -0.03 | -13.05% | 0.01 | 11 | 14,292 | 0.67 | -0.03 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 25.00 | 0.10 | 0.32 | 0.21 | 0.25 | -0.04 | -13.80% | 0.01 | 5 | 11,434 | 0.65 | -0.04 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 26.00 | 0.08 | 0.42 | 0.25 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 492 | 0.59 | -0.05 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 27.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.12 | -26.67% | 0.01 | 2 | 6,760 | 0.60 | -0.05 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 28.00 | 0.36 | 0.68 | 0.52 | 0.41 | -0.12 | -22.65% | 0.02 | 35 | 22,364 | 0.63 | -0.06 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 29.00 | 0.44 | 0.65 | 0.55 | 0.54 | -0.13 | -19.41% | 0.02 | 14 | 837 | 0.60 | -0.07 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 30.00 | 0.50 | 0.84 | 0.67 | 0.62 | -0.20 | -24.39% | 0.02 | 51 | 8,730 | 0.59 | -0.09 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 31.00 | 0.52 | 0.91 | 0.72 | 0.71 | -0.29 | -29.00% | 0.02 | 51 | 6,165 | 0.56 | -0.11 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 32.00 | 0.84 | 1.14 | 0.99 | 0.89 | -0.33 | -27.05% | 0.03 | 7 | 2,818 | 0.58 | -0.12 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 33.00 | 1.02 | 1.31 | 1.17 | 1.10 | -0.30 | -21.43% | 0.04 | 129 | 4,013 | 0.58 | -0.14 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 34.00 | 1.18 | 1.44 | 1.31 | 1.31 | -0.33 | -20.13% | 0.04 | 94 | 1,063 | 0.56 | -0.17 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 35.00 | 1.44 | 1.62 | 1.53 | 1.57 | -0.41 | -20.71% | 0.04 | 543 | 15,284 | 0.55 | -0.19 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 36.00 | 1.77 | 1.89 | 1.83 | 1.78 | -0.60 | -25.21% | 0.05 | 55 | 1,223 | 0.55 | -0.22 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 37.00 | 2.10 | 2.21 | 2.16 | 2.14 | -0.59 | -21.62% | 0.06 | 162 | 8,255 | 0.55 | -0.25 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 38.00 | 2.46 | 2.50 | 2.48 | 2.52 | -0.64 | -20.26% | 0.07 | 337 | 1,887 | 0.54 | -0.28 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 39.00 | 2.86 | 2.99 | 2.93 | 2.92 | -0.68 | -18.89% | 0.08 | 136 | 2,536 | 0.55 | -0.31 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 40.00 | 3.30 | 3.35 | 3.33 | 3.35 | -0.75 | -18.30% | 0.08 | 257 | 1,093 | 0.55 | -0.34 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 41.00 | 3.75 | 3.85 | 3.80 | 3.86 | -0.89 | -18.74% | 0.09 | 133 | 605 | 0.55 | -0.38 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 42.00 | 4.30 | 4.50 | 4.40 | 4.35 | -1.05 | -19.45% | 0.10 | 34 | 703 | 0.56 | -0.41 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 43.00 | 4.85 | 5.65 | 5.25 | 4.97 | -1.08 | -17.86% | 0.12 | 259 | 520 | 0.59 | -0.44 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 44.00 | 5.45 | 5.90 | 5.68 | 5.45 | -1.25 | -18.66% | 0.13 | 365 | 347 | 0.58 | -0.47 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 45.00 | 5.40 | 6.50 | 5.95 | 6.00 | -1.45 | -19.47% | 0.13 | 237 | 325 | 0.54 | -0.50 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 46.00 | 6.75 | 7.10 | 6.93 | 6.95 | -1.25 | -15.25% | 0.15 | 109 | 76 | 0.58 | -0.53 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 47.00 | 7.45 | 7.90 | 7.68 | 7.12 | -1.83 | -20.45% | 0.16 | 14 | 329 | 0.59 | -0.55 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 48.00 | 7.90 | 8.65 | 8.28 | 7.75 | -3.78 | -32.79% | 0.17 | 110 | 151 | 0.58 | -0.58 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 49.00 | 8.15 | 9.40 | 8.78 | 12.85 | 0.00 | 0.00% | 0.18 | 0 | 35 | 0.55 | -0.61 | 0.03 | -0.03 | 12/19/2025 | 1/7/2026 4:00:04 PM EST |
| 50.00 | 9.35 | 10.15 | 9.75 | 9.79 | -2.21 | -18.42% | 0.20 | 4 | 134 | 0.58 | -0.63 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 52.50 | 11.05 | 12.25 | 11.65 | 13.89 | 0.00 | 0.00% | 0.22 | 0 | 43 | 0.58 | -0.69 | 0.03 | -0.02 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 55.00 | 13.10 | 14.35 | 13.73 | 13.86 | -2.46 | -15.08% | 0.25 | 5 | 70 | 0.58 | -0.73 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 60.00 | 17.55 | 19.55 | 18.55 | 17.38 | -6.18 | -26.24% | 0.31 | 14 | 4 | 0.64 | -0.81 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 65.00 | 21.70 | 23.50 | 22.60 | 24.60 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.75 | -0.86 | 0.02 | -0.02 | 12/8/2025 | 1/7/2026 4:00:04 PM EST |