Options Chain for INTEL CORP COM (INTC) - $91.13 as of 8/28/2026 4:35:09 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 | 33.05 | 36.60 | 34.83 | 34.88 | % | 0.63 | 6 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 60.00 | 28.15 | 32.05 | 30.10 | % | 0.50 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.02 | 8/28/2026 4:00:06 PM EST | |||
| 65.00 | 23.40 | 27.25 | 25.33 | % | 0.39 | 0 | 0 | 1.00 | 0.96 | 0.01 | -0.03 | 8/28/2026 4:00:06 PM EST | |||
| 70.00 | 18.95 | 22.35 | 20.65 | % | 0.29 | 0 | 0 | 0.84 | 0.92 | 0.01 | -0.04 | 8/28/2026 4:00:06 PM EST | |||
| 75.00 | 14.85 | 17.90 | 16.38 | % | 0.22 | 0 | 0 | 0.75 | 0.85 | 0.01 | -0.06 | 8/28/2026 4:00:06 PM EST | |||
| 76.00 | 14.70 | 17.35 | 16.03 | 16.53 | % | 0.21 | 1 | 0 | 0.61 | 0.84 | 0.01 | -0.06 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 77.00 | 12.85 | 16.60 | 14.73 | % | 0.19 | 0 | 0 | 0.76 | 0.82 | 0.02 | -0.06 | 8/28/2026 4:00:06 PM EST | |||
| 78.00 | 12.20 | 15.80 | 14.00 | 15.40 | % | 0.18 | 3 | 0 | 0.51 | 0.80 | 0.02 | -0.07 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 79.00 | 12.55 | 13.95 | 13.25 | 14.75 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.56 | 0.78 | 0.02 | -0.07 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 80.00 | 11.85 | 13.25 | 12.55 | 14.91 | % | 0.16 | 1 | 0 | 0.56 | 0.76 | 0.02 | -0.07 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 81.00 | 11.15 | 12.55 | 11.85 | % | 0.15 | 0 | 0 | 0.56 | 0.74 | 0.02 | -0.07 | 8/28/2026 4:00:06 PM EST | |||
| 82.00 | 10.75 | 11.90 | 11.33 | % | 0.14 | 0 | 0 | 0.57 | 0.72 | 0.02 | -0.08 | 8/28/2026 4:00:06 PM EST | |||
| 83.00 | 10.15 | 11.25 | 10.70 | % | 0.13 | 0 | 0 | 0.57 | 0.70 | 0.02 | -0.08 | 8/28/2026 4:00:06 PM EST | |||
| 84.00 | 9.65 | 10.60 | 10.13 | % | 0.12 | 0 | 0 | 0.58 | 0.68 | 0.02 | -0.08 | 8/28/2026 4:00:06 PM EST | |||
| 85.00 | 8.95 | 10.00 | 9.48 | 10.20 | -0.57 | -5.30% | 0.11 | 10 | 7 | 0.57 | 0.65 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 86.00 | 8.15 | 9.40 | 8.78 | % | 0.10 | 0 | 0 | 0.56 | 0.63 | 0.02 | -0.08 | 8/28/2026 4:00:06 PM EST | |||
| 87.00 | 7.65 | 8.90 | 8.28 | 8.85 | -0.80 | -8.29% | 0.10 | 2 | 4 | 0.56 | 0.61 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 88.00 | 7.20 | 8.10 | 7.65 | 8.00 | % | 0.09 | 11 | 0 | 0.55 | 0.58 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 89.00 | 6.65 | 7.85 | 7.25 | 7.90 | -0.70 | -8.14% | 0.08 | 1 | 2 | 0.56 | 0.56 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 90.00 | 6.35 | 7.25 | 6.80 | 6.98 | -1.32 | -15.91% | 0.08 | 17 | 24 | 0.56 | 0.54 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 91.00 | 6.05 | 6.95 | 6.50 | 6.54 | -1.06 | -13.95% | 0.07 | 18 | 4 | 0.58 | 0.51 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 92.00 | 5.50 | 6.55 | 6.03 | 6.43 | % | 0.07 | 11 | 0 | 0.57 | 0.49 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 93.00 | 5.00 | 6.15 | 5.58 | 6.25 | -0.61 | -8.90% | 0.06 | 1 | 2 | 0.57 | 0.47 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 94.00 | 4.60 | 5.75 | 5.18 | 5.25 | -1.18 | -18.36% | 0.06 | 2 | 7 | 0.57 | 0.45 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 95.00 | 4.25 | 5.10 | 4.68 | 4.94 | -1.01 | -16.98% | 0.05 | 49 | 4 | 0.56 | 0.42 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 96.00 | 3.95 | 5.15 | 4.55 | 4.83 | -0.82 | -14.52% | 0.05 | 2 | 8 | 0.57 | 0.40 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 97.00 | 3.65 | 4.85 | 4.25 | 4.88 | -0.62 | -11.28% | 0.04 | 3 | 2 | 0.58 | 0.38 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 98.00 | 3.60 | 4.50 | 4.05 | 5.40 | +0.55 | +11.34% | 0.04 | 1 | 1 | 0.58 | 0.36 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 99.00 | 3.10 | 4.25 | 3.68 | 3.80 | -1.10 | -22.45% | 0.04 | 32 | 1 | 0.58 | 0.34 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 100.00 | 2.89 | 4.00 | 3.45 | 3.50 | -1.09 | -23.75% | 0.03 | 63 | 12 | 0.58 | 0.33 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 101.00 | 2.85 | 3.80 | 3.33 | 3.47 | % | 0.03 | 2 | 0 | 0.59 | 0.31 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 102.00 | 2.45 | 3.55 | 3.00 | 3.26 | % | 0.03 | 2 | 0 | 0.58 | 0.29 | 0.02 | -0.07 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 103.00 | 2.26 | 3.00 | 2.63 | 3.00 | % | 0.03 | 2 | 0 | 0.57 | 0.27 | 0.02 | -0.07 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 105.00 | 1.91 | 2.71 | 2.31 | 2.55 | % | 0.02 | 23 | 0 | 0.58 | 0.24 | 0.02 | -0.07 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 110.00 | 1.60 | 2.15 | 1.88 | 1.66 | % | 0.02 | 39 | 0 | 0.62 | 0.18 | 0.01 | -0.06 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 115.00 | 1.24 | 1.53 | 1.39 | 1.30 | % | 0.01 | 6,157 | 0 | 0.64 | 0.13 | 0.01 | -0.05 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 120.00 | 0.77 | 1.03 | 0.90 | 0.98 | % | 0.01 | 9 | 0 | 0.63 | 0.09 | 0.01 | -0.04 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 125.00 | 0.31 | 0.77 | 0.54 | 0.75 | % | 0.00 | 12 | 0 | 0.61 | 0.07 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 130.00 | 0.44 | 0.93 | 0.69 | 0.77 | % | 0.01 | 10 | 0 | 0.70 | 0.04 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 135.00 | 0.13 | 0.79 | 0.46 | 0.60 | % | 0.00 | 10 | 0 | 0.68 | 0.03 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 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 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 8/28/2026 4:00:06 PM EST | |||
| 60.00 | 0.10 | 0.38 | 0.24 | 0.19 | % | 0.00 | 8 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 65.00 | 0.15 | 0.58 | 0.37 | 0.33 | % | 0.01 | 6 | 0 | 0.59 | -0.04 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 70.00 | 0.56 | 0.83 | 0.70 | 0.51 | % | 0.01 | 10 | 0 | 0.57 | -0.08 | 0.01 | -0.04 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 75.00 | 1.27 | 1.53 | 1.40 | 1.42 | % | 0.02 | 59 | 0 | 0.56 | -0.15 | 0.01 | -0.06 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 76.00 | 1.48 | 1.73 | 1.61 | 1.59 | -0.02 | -1.25% | 0.02 | 15 | 10 | 0.56 | -0.16 | 0.01 | -0.06 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 77.00 | 1.72 | 2.39 | 2.06 | 1.80 | -0.17 | -8.63% | 0.03 | 19 | 7 | 0.59 | -0.18 | 0.02 | -0.06 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 78.00 | 1.75 | 2.23 | 1.99 | 2.05 | % | 0.03 | 15 | 0 | 0.55 | -0.20 | 0.02 | -0.07 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 79.00 | 1.79 | 2.65 | 2.22 | 2.39 | -0.11 | -4.40% | 0.03 | 8 | 52 | 0.55 | -0.22 | 0.02 | -0.07 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 80.00 | 2.35 | 2.75 | 2.55 | 2.75 | -0.01 | -0.37% | 0.03 | 43 | 74 | 0.55 | -0.24 | 0.02 | -0.07 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 81.00 | 2.38 | 3.55 | 2.97 | 2.88 | -0.29 | -9.15% | 0.04 | 15 | 1 | 0.56 | -0.26 | 0.02 | -0.07 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 82.00 | 2.70 | 3.70 | 3.20 | 3.29 | +0.03 | +0.92% | 0.04 | 9 | 10 | 0.55 | -0.28 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 83.00 | 3.35 | 4.00 | 3.68 | 2.92 | -0.33 | -10.16% | 0.04 | 127 | 1 | 0.56 | -0.30 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 84.00 | 3.75 | 4.10 | 3.93 | 4.06 | +0.11 | +2.79% | 0.05 | 3 | 1 | 0.55 | -0.32 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 85.00 | 4.20 | 4.60 | 4.40 | 4.42 | -0.08 | -1.78% | 0.05 | 21 | 117 | 0.56 | -0.35 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 86.00 | 4.20 | 5.55 | 4.88 | 4.80 | -0.05 | -1.04% | 0.06 | 10 | 8 | 0.56 | -0.37 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 87.00 | 4.65 | 5.50 | 5.08 | 5.52 | +0.17 | +3.18% | 0.06 | 6 | 15 | 0.54 | -0.39 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 88.00 | 5.15 | 6.40 | 5.78 | 5.68 | +0.07 | +1.25% | 0.07 | 5 | 12 | 0.56 | -0.42 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 89.00 | 5.65 | 6.90 | 6.28 | 6.39 | +0.33 | +5.45% | 0.07 | 24 | 6 | 0.56 | -0.44 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 90.00 | 6.55 | 7.10 | 6.83 | 6.80 | +0.50 | +7.94% | 0.08 | 22 | 21 | 0.56 | -0.46 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 91.00 | 7.10 | 8.15 | 7.63 | 6.83 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.58 | -0.49 | 0.02 | -0.09 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 92.00 | 7.30 | 8.75 | 8.03 | 8.12 | +0.32 | +4.11% | 0.09 | 1 | 2 | 0.56 | -0.51 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 93.00 | 7.90 | 9.35 | 8.63 | 8.35 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.56 | -0.53 | 0.02 | -0.09 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 94.00 | 8.80 | 9.80 | 9.30 | 8.89 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.57 | -0.55 | 0.02 | -0.09 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 95.00 | 9.20 | 10.50 | 9.85 | 8.78 | -0.79 | -8.26% | 0.10 | 1 | 105 | 0.54 | -0.58 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 96.00 | 9.85 | 11.40 | 10.63 | 10.35 | +0.16 | +1.57% | 0.11 | 21 | 10 | 0.57 | -0.60 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 97.00 | 10.55 | 11.85 | 11.20 | 11.86 | % | 0.12 | 1 | 0 | 0.56 | -0.62 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 98.00 | 11.25 | 12.60 | 11.93 | % | 0.12 | 0 | 0 | 0.56 | -0.64 | 0.02 | -0.08 | 8/28/2026 4:00:06 PM EST | |||
| 99.00 | 11.95 | 13.35 | 12.65 | 11.60 | -0.90 | -7.20% | 0.13 | 1 | 1 | 0.56 | -0.66 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 100.00 | 12.70 | 14.35 | 13.53 | 13.42 | +0.97 | +7.80% | 0.14 | 34 | 10 | 0.57 | -0.67 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 101.00 | 13.45 | 15.10 | 14.28 | 14.13 | % | 0.14 | 12 | 0 | 0.57 | -0.69 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 102.00 | 14.45 | 15.65 | 15.05 | 15.04 | % | 0.15 | 2 | 0 | 0.58 | -0.71 | 0.02 | -0.07 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 103.00 | 15.15 | 16.75 | 15.95 | % | 0.15 | 0 | 0 | 0.58 | -0.73 | 0.02 | -0.07 | 8/28/2026 4:00:06 PM EST | |||
| 105.00 | 16.75 | 18.40 | 17.58 | 17.52 | % | 0.17 | 2 | 0 | 0.58 | -0.76 | 0.02 | -0.07 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 110.00 | 19.80 | 23.85 | 21.83 | % | 0.20 | 0 | 0 | 0.82 | -0.82 | 0.01 | -0.06 | 8/28/2026 4:00:06 PM EST | |||
| 115.00 | 24.35 | 28.25 | 26.30 | 24.40 | % | 0.23 | 6 | 0 | 0.85 | -0.87 | 0.01 | -0.05 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 120.00 | 29.00 | 33.00 | 31.00 | % | 0.26 | 0 | 0 | 0.91 | -0.91 | 0.01 | -0.04 | 8/28/2026 4:00:06 PM EST | |||
| 125.00 | 33.80 | 37.65 | 35.73 | % | 0.29 | 0 | 0 | 0.94 | -0.93 | 0.01 | -0.03 | 8/28/2026 4:00:06 PM EST | |||
| 130.00 | 38.65 | 42.60 | 40.63 | % | 0.31 | 0 | 0 | 1.00 | -0.96 | 0.01 | -0.02 | 8/28/2026 4:00:06 PM EST | |||
| 135.00 | 43.55 | 47.45 | 45.50 | % | 0.34 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.02 | 8/28/2026 4:00:06 PM EST |