Options Chain for INTEL CORP COM (INTC) - $103.68 as of 8/18/2026 7:44:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.15 | 44.00 | 42.08 | 44.26 | % | 0.77 | 3 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 60.00 | 35.30 | 39.15 | 37.23 | 44.00 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.13 | 0.98 | 0.00 | -0.02 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 65.00 | 30.80 | 33.75 | 32.28 | 32.94 | % | 0.50 | 1 | 0 | 1.01 | 0.96 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 70.00 | 25.90 | 29.10 | 27.50 | 35.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.92 | 0.93 | 0.01 | -0.04 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 75.00 | 22.10 | 25.15 | 23.63 | % | 0.32 | 0 | 0 | 0.61 | 0.89 | 0.01 | -0.06 | 8/18/2026 4:00:06 PM EST | |||
| 80.00 | 18.35 | 20.25 | 19.30 | 18.77 | % | 0.24 | 5 | 0 | 0.64 | 0.83 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 85.00 | 14.95 | 16.25 | 15.60 | 15.50 | % | 0.18 | 7 | 0 | 0.64 | 0.76 | 0.01 | -0.08 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 89.00 | 12.55 | 13.45 | 13.00 | 12.70 | -6.77 | -34.78% | 0.15 | 6 | 7 | 0.64 | 0.69 | 0.02 | -0.09 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 90.00 | 11.80 | 13.05 | 12.43 | 11.95 | -6.25 | -34.35% | 0.14 | 19 | 3 | 0.64 | 0.68 | 0.02 | -0.09 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 91.00 | 11.15 | 12.45 | 11.80 | 11.50 | % | 0.13 | 2 | 0 | 0.64 | 0.66 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 92.00 | 10.85 | 11.65 | 11.25 | 10.91 | % | 0.12 | 3 | 0 | 0.64 | 0.64 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 93.00 | 10.30 | 11.10 | 10.70 | 10.40 | % | 0.12 | 3 | 0 | 0.64 | 0.62 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 94.00 | 9.80 | 10.55 | 10.18 | 9.80 | -7.68 | -43.94% | 0.11 | 6 | 1 | 0.64 | 0.60 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 95.00 | 9.30 | 10.05 | 9.68 | 9.35 | -6.23 | -39.99% | 0.10 | 24 | 10 | 0.64 | 0.59 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 96.00 | 8.80 | 9.60 | 9.20 | 8.50 | % | 0.10 | 50 | 0 | 0.64 | 0.57 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 97.00 | 8.55 | 9.15 | 8.85 | 8.80 | -4.86 | -35.58% | 0.09 | 67 | 4 | 0.64 | 0.55 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 98.00 | 7.90 | 8.70 | 8.30 | 8.30 | % | 0.08 | 16 | 0 | 0.64 | 0.53 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 99.00 | 7.50 | 8.25 | 7.88 | 7.55 | -4.58 | -37.76% | 0.08 | 38 | 10 | 0.64 | 0.51 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 100.00 | 7.10 | 7.85 | 7.48 | 7.25 | -4.87 | -40.19% | 0.07 | 504 | 27 | 0.64 | 0.50 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 101.00 | 6.35 | 7.80 | 7.08 | 11.98 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.64 | 0.48 | 0.02 | -0.10 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 102.00 | 6.20 | 7.20 | 6.70 | 6.60 | -4.60 | -41.08% | 0.07 | 3 | 38 | 0.64 | 0.46 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 103.00 | 6.05 | 6.65 | 6.35 | 6.30 | -3.88 | -38.12% | 0.06 | 60 | 65 | 0.64 | 0.44 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 104.00 | 5.75 | 6.30 | 6.03 | 5.85 | -3.95 | -40.31% | 0.06 | 5 | 155 | 0.64 | 0.43 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 105.00 | 5.40 | 5.95 | 5.68 | 5.50 | -3.65 | -39.90% | 0.05 | 160 | 110 | 0.64 | 0.41 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 106.00 | 5.10 | 5.65 | 5.38 | 5.20 | -3.40 | -39.54% | 0.05 | 7 | 12 | 0.64 | 0.39 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 107.00 | 4.80 | 5.45 | 5.13 | 4.60 | -3.85 | -45.57% | 0.05 | 3 | 4 | 0.65 | 0.38 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 108.00 | 4.25 | 5.45 | 4.85 | 9.15 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.65 | 0.36 | 0.02 | -0.10 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 109.00 | 4.00 | 5.20 | 4.60 | 7.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.65 | 0.35 | 0.02 | -0.10 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 110.00 | 4.05 | 4.45 | 4.25 | 4.22 | -3.11 | -42.43% | 0.04 | 117 | 168 | 0.64 | 0.34 | 0.02 | -0.09 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 111.00 | 3.70 | 4.60 | 4.15 | 3.95 | -3.00 | -43.17% | 0.04 | 2 | 44 | 0.65 | 0.32 | 0.02 | -0.09 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 112.00 | 3.60 | 4.20 | 3.90 | 3.74 | -4.83 | -56.36% | 0.03 | 4 | 5 | 0.65 | 0.31 | 0.02 | -0.09 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 113.00 | 3.40 | 3.95 | 3.68 | 3.50 | -3.00 | -46.16% | 0.03 | 15 | 84 | 0.65 | 0.30 | 0.02 | -0.09 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 114.00 | 3.05 | 3.90 | 3.48 | 3.40 | -4.88 | -58.94% | 0.03 | 2 | 13 | 0.65 | 0.28 | 0.02 | -0.09 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 115.00 | 3.00 | 3.60 | 3.30 | 3.34 | -2.36 | -41.41% | 0.03 | 6 | 91 | 0.66 | 0.27 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 116.00 | 2.90 | 3.35 | 3.13 | 3.10 | -2.55 | -45.14% | 0.03 | 10 | 33 | 0.66 | 0.26 | 0.01 | -0.08 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 120.00 | 2.31 | 2.72 | 2.52 | 2.35 | -2.45 | -51.05% | 0.02 | 137 | 405 | 0.67 | 0.22 | 0.01 | -0.08 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 125.00 | 1.67 | 2.15 | 1.91 | 1.86 | -1.88 | -50.27% | 0.02 | 21 | 20 | 0.67 | 0.17 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 130.00 | 1.29 | 1.64 | 1.47 | 1.50 | -1.40 | -48.28% | 0.01 | 52 | 35 | 0.68 | 0.14 | 0.01 | -0.06 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 135.00 | 0.97 | 1.29 | 1.13 | 1.10 | -1.57 | -58.81% | 0.01 | 66 | 48 | 0.69 | 0.11 | 0.01 | -0.05 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 140.00 | 0.75 | 1.06 | 0.91 | 0.90 | -0.99 | -52.39% | 0.01 | 148 | 77 | 0.71 | 0.09 | 0.01 | -0.04 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 145.00 | 0.44 | 0.92 | 0.68 | 0.72 | -0.83 | -53.55% | 0.00 | 5 | 15 | 0.71 | 0.07 | 0.01 | -0.04 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 150.00 | 0.42 | 0.67 | 0.55 | 0.53 | -0.57 | -51.82% | 0.00 | 11 | 173 | 0.72 | 0.05 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.29 | 0.15 | 0.15 | +0.03 | +25.00% | 0.00 | 3 | 3 | 0.88 | -0.01 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 60.00 | 0.10 | 0.26 | 0.18 | 0.24 | % | 0.00 | 37 | 0 | 0.70 | -0.02 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 65.00 | 0.29 | 0.50 | 0.40 | 0.40 | +0.14 | +53.85% | 0.01 | 117 | 17 | 0.69 | -0.04 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 70.00 | 0.69 | 0.81 | 0.75 | 0.76 | +0.27 | +55.11% | 0.01 | 17,298 | 19 | 0.68 | -0.07 | 0.01 | -0.04 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 75.00 | 1.15 | 1.45 | 1.30 | 1.35 | +0.55 | +68.75% | 0.02 | 240 | 23 | 0.66 | -0.11 | 0.01 | -0.06 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 80.00 | 2.00 | 2.39 | 2.20 | 2.24 | +0.84 | +60.00% | 0.03 | 330 | 99 | 0.65 | -0.17 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 85.00 | 3.30 | 3.70 | 3.50 | 3.50 | +1.14 | +48.31% | 0.04 | 315 | 99 | 0.65 | -0.24 | 0.01 | -0.08 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 89.00 | 4.65 | 5.10 | 4.88 | 5.03 | +1.68 | +50.15% | 0.05 | 237 | 41 | 0.64 | -0.31 | 0.02 | -0.09 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 90.00 | 4.95 | 5.50 | 5.23 | 5.38 | +1.78 | +49.45% | 0.06 | 156 | 48 | 0.64 | -0.32 | 0.02 | -0.09 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 91.00 | 5.40 | 5.90 | 5.65 | 5.35 | +1.65 | +44.60% | 0.06 | 37 | 0 | 0.64 | -0.34 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 92.00 | 5.80 | 6.35 | 6.08 | 6.16 | +1.93 | +45.63% | 0.07 | 21 | 14 | 0.64 | -0.36 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 93.00 | 6.25 | 6.80 | 6.53 | 6.66 | +1.99 | +42.62% | 0.07 | 35 | 3 | 0.64 | -0.38 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 94.00 | 6.70 | 7.30 | 7.00 | 7.33 | +2.44 | +49.90% | 0.07 | 25 | 6 | 0.64 | -0.40 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 95.00 | 7.20 | 7.80 | 7.50 | 7.52 | +2.12 | +39.26% | 0.08 | 255 | 38 | 0.64 | -0.41 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 96.00 | 7.55 | 8.45 | 8.00 | 8.58 | +3.11 | +56.86% | 0.08 | 7 | 21 | 0.64 | -0.43 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 97.00 | 8.20 | 8.90 | 8.55 | 9.16 | +3.01 | +48.95% | 0.09 | 14 | 31 | 0.64 | -0.45 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 98.00 | 8.60 | 9.65 | 9.13 | 9.80 | +3.64 | +59.10% | 0.09 | 15 | 15 | 0.64 | -0.47 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 99.00 | 9.30 | 10.05 | 9.68 | 10.10 | +2.93 | +40.87% | 0.10 | 1 | 28 | 0.64 | -0.49 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 100.00 | 9.90 | 10.65 | 10.28 | 10.65 | +3.20 | +42.96% | 0.10 | 34 | 75 | 0.64 | -0.50 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 101.00 | 10.35 | 11.50 | 10.93 | 10.25 | +2.15 | +26.55% | 0.11 | 1 | 45 | 0.64 | -0.52 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 102.00 | 10.75 | 12.35 | 11.55 | 8.58 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.65 | -0.54 | 0.02 | -0.10 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 103.00 | 11.75 | 12.60 | 12.18 | 12.79 | +3.58 | +38.88% | 0.12 | 2 | 26 | 0.64 | -0.56 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 104.00 | 12.05 | 13.75 | 12.90 | 9.45 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.65 | -0.57 | 0.02 | -0.10 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 105.00 | 12.70 | 14.45 | 13.58 | 13.90 | +4.09 | +41.70% | 0.13 | 9 | 19 | 0.65 | -0.59 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 106.00 | 13.35 | 15.15 | 14.25 | 10.30 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.65 | -0.61 | 0.02 | -0.10 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 107.00 | 14.05 | 15.90 | 14.98 | 10.87 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.65 | -0.62 | 0.02 | -0.10 | 8/14/2026 | 8/18/2026 4:00:06 PM EST |
| 108.00 | 15.15 | 16.10 | 15.63 | 15.80 | +3.72 | +30.80% | 0.14 | 1 | 101 | 0.64 | -0.64 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 109.00 | 15.50 | 17.40 | 16.45 | % | 0.15 | 0 | 0 | 0.66 | -0.65 | 0.02 | -0.10 | 8/18/2026 4:00:06 PM EST | |||
| 110.00 | 16.70 | 17.60 | 17.15 | 16.30 | +3.92 | +31.67% | 0.16 | 10 | 110 | 0.65 | -0.66 | 0.02 | -0.09 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 111.00 | 17.00 | 18.95 | 17.98 | 14.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.66 | -0.68 | 0.02 | -0.09 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 112.00 | 17.75 | 19.75 | 18.75 | % | 0.17 | 0 | 0 | 0.66 | -0.69 | 0.02 | -0.09 | 8/18/2026 4:00:06 PM EST | |||
| 113.00 | 18.90 | 20.10 | 19.50 | 19.45 | % | 0.17 | 4 | 0 | 0.65 | -0.70 | 0.02 | -0.09 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 114.00 | 19.30 | 21.40 | 20.35 | 15.42 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.66 | -0.72 | 0.02 | -0.09 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 115.00 | 20.10 | 22.20 | 21.15 | % | 0.18 | 0 | 0 | 0.66 | -0.73 | 0.01 | -0.09 | 8/18/2026 4:00:06 PM EST | |||
| 116.00 | 20.95 | 23.05 | 22.00 | % | 0.19 | 0 | 0 | 0.66 | -0.74 | 0.01 | -0.08 | 8/18/2026 4:00:06 PM EST | |||
| 120.00 | 24.00 | 26.55 | 25.28 | % | 0.21 | 0 | 0 | 0.64 | -0.78 | 0.01 | -0.08 | 8/18/2026 4:00:06 PM EST | |||
| 125.00 | 28.10 | 31.65 | 29.88 | % | 0.24 | 0 | 0 | 0.87 | -0.83 | 0.01 | -0.07 | 8/18/2026 4:00:06 PM EST | |||
| 130.00 | 32.95 | 35.85 | 34.40 | 27.63 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.86 | -0.86 | 0.01 | -0.06 | 8/14/2026 | 8/18/2026 4:00:06 PM EST |
| 135.00 | 37.65 | 40.25 | 38.95 | % | 0.29 | 0 | 0 | 0.86 | -0.89 | 0.01 | -0.05 | 8/18/2026 4:00:06 PM EST | |||
| 140.00 | 42.45 | 45.05 | 43.75 | % | 0.31 | 0 | 0 | 0.89 | -0.91 | 0.01 | -0.04 | 8/18/2026 4:00:06 PM EST | |||
| 145.00 | 47.00 | 50.60 | 48.80 | % | 0.34 | 0 | 0 | 1.00 | -0.93 | 0.01 | -0.04 | 8/18/2026 4:00:06 PM EST | |||
| 150.00 | 52.05 | 55.15 | 53.60 | 54.10 | % | 0.36 | 1 | 0 | 1.02 | -0.95 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |