Options Chain for INTEL CORP COM (INTC) - $41.11 as of 1/9/2026 1:16:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 31.75 | 34.35 | 33.05 | 31.00 | 0.00 | 0.00% | 2.54 | 0 | 156 | 1.32 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:06 PM EST |
| 15.00 | 29.85 | 32.45 | 31.15 | 26.85 | 0.00 | 0.00% | 2.08 | 0 | 1,144 | 1.19 | 0.99 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:06 PM EST |
| 18.00 | 27.05 | 29.65 | 28.35 | 26.55 | 0.00 | 0.00% | 1.58 | 0 | 883 | 1.05 | 0.98 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:06 PM EST |
| 20.00 | 25.25 | 26.85 | 26.05 | 26.50 | +4.15 | +18.57% | 1.30 | 4 | 1,368 | 0.76 | 0.97 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 22.00 | 23.45 | 25.00 | 24.23 | 23.75 | +3.34 | +16.37% | 1.10 | 11 | 3,057 | 0.71 | 0.96 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 25.00 | 20.85 | 22.45 | 21.65 | 21.68 | +3.68 | +20.45% | 0.87 | 81 | 6,226 | 0.68 | 0.93 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 27.00 | 20.05 | 20.80 | 20.43 | 20.40 | +4.20 | +25.93% | 0.76 | 85 | 4,765 | 0.63 | 0.91 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 30.00 | 18.00 | 18.30 | 18.15 | 18.20 | +4.00 | +28.17% | 0.60 | 349 | 3,987 | 0.60 | 0.88 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 32.00 | 16.25 | 16.95 | 16.60 | 16.65 | +2.30 | +16.03% | 0.52 | 37 | 4,686 | 0.58 | 0.85 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 35.00 | 14.50 | 14.85 | 14.68 | 14.50 | +3.36 | +30.17% | 0.42 | 139 | 5,068 | 0.59 | 0.80 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 37.00 | 13.30 | 13.60 | 13.45 | 13.60 | +3.77 | +38.36% | 0.36 | 143 | 9,340 | 0.58 | 0.77 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 40.00 | 11.20 | 11.90 | 11.55 | 12.04 | +3.49 | +40.82% | 0.29 | 323 | 6,530 | 0.56 | 0.71 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 42.00 | 10.60 | 10.95 | 10.78 | 10.60 | +2.90 | +37.67% | 0.26 | 196 | 2,374 | 0.58 | 0.68 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 45.00 | 9.30 | 9.50 | 9.40 | 9.41 | +2.72 | +40.66% | 0.21 | 464 | 3,766 | 0.58 | 0.63 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 47.00 | 8.55 | 8.75 | 8.65 | 8.66 | +2.61 | +43.14% | 0.18 | 146 | 2,644 | 0.58 | 0.59 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 50.00 | 7.50 | 7.80 | 7.65 | 7.70 | +2.48 | +47.51% | 0.15 | 468 | 7,669 | 0.59 | 0.55 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 52.50 | 6.75 | 7.00 | 6.88 | 6.88 | +2.23 | +47.96% | 0.13 | 114 | 159 | 0.59 | 0.51 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 55.00 | 6.10 | 6.35 | 6.23 | 6.25 | +2.17 | +53.19% | 0.11 | 192 | 4,343 | 0.60 | 0.47 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 60.00 | 5.00 | 5.25 | 5.13 | 5.10 | +1.78 | +53.62% | 0.09 | 188 | 6,641 | 0.61 | 0.41 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 65.00 | 4.15 | 4.35 | 4.25 | 4.30 | +1.67 | +63.50% | 0.07 | 11,282 | 5,419 | 0.62 | 0.36 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,623 | 0.83 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:06 PM EST |
| 15.00 | 0.05 | 0.36 | 0.21 | 0.20 | +0.02 | +11.12% | 0.01 | 1 | 7,269 | 0.72 | -0.01 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 18.00 | 0.20 | 0.39 | 0.30 | 0.30 | +0.02 | +7.15% | 0.02 | 1 | 9,813 | 0.68 | -0.02 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 20.00 | 0.16 | 0.39 | 0.28 | 0.36 | -0.05 | -12.20% | 0.01 | 71 | 12,862 | 0.60 | -0.03 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 22.00 | 0.40 | 0.68 | 0.54 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 18,440 | 0.63 | -0.04 | 0.00 | -0.01 | 1/8/2026 | 1/9/2026 4:00:06 PM EST |
| 25.00 | 0.60 | 0.90 | 0.75 | 0.83 | -0.17 | -17.00% | 0.03 | 7 | 10,199 | 0.58 | -0.07 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 27.00 | 1.11 | 1.37 | 1.24 | 1.18 | -0.17 | -12.60% | 0.05 | 132 | 9,442 | 0.61 | -0.09 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 30.00 | 1.70 | 1.80 | 1.75 | 1.80 | -0.40 | -18.19% | 0.06 | 97 | 10,088 | 0.59 | -0.12 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 32.00 | 2.09 | 2.75 | 2.42 | 2.19 | -0.61 | -21.79% | 0.08 | 28 | 27,090 | 0.60 | -0.15 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 35.00 | 3.05 | 3.40 | 3.23 | 3.22 | -0.73 | -18.49% | 0.09 | 80 | 32,741 | 0.58 | -0.20 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 37.00 | 3.75 | 4.05 | 3.90 | 3.85 | -1.00 | -20.62% | 0.11 | 27 | 6,090 | 0.58 | -0.23 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 40.00 | 5.00 | 5.45 | 5.23 | 5.30 | -1.10 | -17.19% | 0.13 | 29 | 3,736 | 0.58 | -0.29 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 42.00 | 6.00 | 6.60 | 6.30 | 6.60 | -0.95 | -12.59% | 0.15 | 17 | 397 | 0.59 | -0.32 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 45.00 | 7.65 | 7.85 | 7.75 | 7.71 | -0.82 | -9.62% | 0.17 | 67 | 1,243 | 0.58 | -0.37 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 47.00 | 8.75 | 9.55 | 9.15 | 9.55 | -0.25 | -2.56% | 0.19 | 2 | 137 | 0.59 | -0.41 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 50.00 | 10.55 | 11.35 | 10.95 | 11.40 | -0.35 | -2.98% | 0.22 | 11 | 49 | 0.59 | -0.45 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 52.50 | 12.35 | 13.80 | 13.08 | % | 0.25 | 0 | 0 | 0.62 | -0.49 | 0.02 | -0.02 | 1/9/2026 4:00:06 PM EST | |||
| 55.00 | 14.15 | 14.55 | 14.35 | 14.55 | -1.25 | -7.92% | 0.26 | 49 | 192 | 0.59 | -0.53 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 60.00 | 17.95 | 19.30 | 18.63 | 18.63 | -2.58 | -12.17% | 0.31 | 4 | 35 | 0.63 | -0.59 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 65.00 | 22.10 | 23.50 | 22.80 | % | 0.35 | 0 | 0 | 0.64 | -0.64 | 0.02 | -0.02 | 1/9/2026 4:00:06 PM EST |