Options Chain for INTEL CORP COM (INTC) - $61.90 as of 4/10/2026 6:19:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 42.40 | 46.10 | 44.25 | 42.82 | 0.00 | 0.00% | 1.77 | 0 | 13 | 1.27 | 0.99 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 3:59:48 PM EST |
| 30.00 | 38.70 | 40.75 | 39.73 | 33.85 | 0.00 | 0.00% | 1.32 | 0 | 119 | 0.97 | 0.97 | 0.00 | -0.01 | 4/14/2026 | 4/17/2026 3:59:48 PM EST |
| 35.00 | 34.15 | 35.85 | 35.00 | 34.64 | +2.56 | +7.98% | 1.00 | 1 | 237 | 0.79 | 0.95 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 39.00 | 30.40 | 32.65 | 31.53 | 29.60 | 0.00 | 0.00% | 0.81 | 0 | 7 | 0.65 | 0.92 | 0.00 | -0.02 | 4/16/2026 | 4/17/2026 3:59:48 PM EST |
| 40.00 | 29.95 | 31.55 | 30.75 | 30.50 | 0.00 | 0.00% | 0.77 | 0 | 196 | 0.66 | 0.92 | 0.00 | -0.02 | 4/16/2026 | 4/17/2026 3:59:48 PM EST |
| 41.00 | 28.75 | 31.50 | 30.13 | 23.33 | 0.00 | 0.00% | 0.73 | 0 | 21 | 0.66 | 0.91 | 0.00 | -0.02 | 4/9/2026 | 4/17/2026 3:59:48 PM EST |
| 42.00 | 27.95 | 30.50 | 29.23 | 27.00 | 0.00 | 0.00% | 0.70 | 0 | 72 | 0.68 | 0.90 | 0.01 | -0.02 | 4/16/2026 | 4/17/2026 3:59:48 PM EST |
| 43.00 | 27.60 | 29.35 | 28.48 | 26.90 | 0.00 | 0.00% | 0.66 | 0 | 25 | 0.68 | 0.89 | 0.01 | -0.02 | 4/16/2026 | 4/17/2026 3:59:48 PM EST |
| 44.00 | 26.60 | 28.70 | 27.65 | 20.91 | 0.00 | 0.00% | 0.63 | 0 | 75 | 0.67 | 0.88 | 0.01 | -0.02 | 4/9/2026 | 4/17/2026 3:59:48 PM EST |
| 45.00 | 26.15 | 27.35 | 26.75 | 27.71 | +2.96 | +11.96% | 0.59 | 2 | 1,359 | 0.66 | 0.88 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 46.00 | 25.30 | 27.05 | 26.18 | 27.20 | +2.90 | +11.94% | 0.57 | 2 | 171 | 0.67 | 0.87 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 47.00 | 24.55 | 25.95 | 25.25 | 26.50 | +4.80 | +22.12% | 0.54 | 1 | 378 | 0.66 | 0.86 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 48.00 | 23.80 | 25.15 | 24.48 | 25.05 | +2.20 | +9.63% | 0.51 | 24 | 217 | 0.65 | 0.85 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 49.00 | 23.45 | 24.60 | 24.03 | 23.56 | -0.08 | -0.34% | 0.49 | 3 | 114 | 0.67 | 0.84 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 50.00 | 22.65 | 23.85 | 23.25 | 22.91 | -0.19 | -0.83% | 0.47 | 103 | 3,320 | 0.66 | 0.83 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 52.50 | 20.75 | 22.35 | 21.55 | 22.31 | +0.90 | +4.21% | 0.41 | 67 | 301 | 0.66 | 0.80 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 55.00 | 19.80 | 20.30 | 20.05 | 19.35 | -0.38 | -1.93% | 0.36 | 4 | 761 | 0.66 | 0.77 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 57.50 | 18.45 | 18.70 | 18.58 | 18.34 | -0.26 | -1.40% | 0.32 | 11 | 2,178 | 0.66 | 0.74 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 60.00 | 17.05 | 17.35 | 17.20 | 16.90 | +0.55 | +3.37% | 0.29 | 128 | 1,897 | 0.66 | 0.71 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 62.50 | 15.80 | 16.00 | 15.90 | 15.58 | -0.22 | -1.40% | 0.25 | 30 | 1,143 | 0.66 | 0.68 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 65.00 | 14.60 | 14.85 | 14.73 | 14.42 | -0.17 | -1.17% | 0.23 | 70 | 1,286 | 0.66 | 0.65 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 67.50 | 13.50 | 13.70 | 13.60 | 13.28 | +0.45 | +3.51% | 0.20 | 36 | 153 | 0.66 | 0.62 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 70.00 | 12.50 | 12.65 | 12.58 | 12.40 | -0.25 | -1.98% | 0.18 | 654 | 4,057 | 0.66 | 0.59 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 72.50 | 11.50 | 11.75 | 11.63 | 11.40 | % | 0.16 | 87 | 0 | 0.66 | 0.56 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST | |
| 75.00 | 10.65 | 10.80 | 10.73 | 10.49 | -0.31 | -2.87% | 0.14 | 224 | 589 | 0.66 | 0.53 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 80.00 | 9.10 | 9.25 | 9.18 | 9.15 | +0.01 | +0.11% | 0.11 | 490 | 236 | 0.66 | 0.47 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 85.00 | 7.80 | 7.95 | 7.88 | 7.70 | +0.01 | +0.13% | 0.09 | 109 | 224 | 0.67 | 0.42 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 90.00 | 6.65 | 6.85 | 6.75 | 6.65 | -0.25 | -3.63% | 0.07 | 50 | 327 | 0.67 | 0.38 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 95.00 | 5.80 | 5.95 | 5.88 | 5.85 | -0.05 | -0.85% | 0.06 | 66 | 1,148 | 0.68 | 0.34 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 100.00 | 5.00 | 5.15 | 5.08 | 5.10 | % | 0.05 | 10,228 | 0 | 0.68 | 0.30 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.22 | 0.30 | 0.26 | 0.29 | 0.00 | 0.00% | 0.01 | 1 | 734 | 0.78 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 30.00 | 0.45 | 0.54 | 0.50 | 0.50 | -0.02 | -3.85% | 0.02 | 13 | 1,096 | 0.74 | -0.03 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 35.00 | 0.86 | 0.95 | 0.91 | 0.90 | -0.05 | -5.27% | 0.03 | 19 | 610 | 0.71 | -0.05 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 39.00 | 1.33 | 1.45 | 1.39 | 1.32 | -0.11 | -7.70% | 0.04 | 3 | 1,252 | 0.69 | -0.08 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 40.00 | 1.49 | 1.60 | 1.55 | 1.60 | -0.01 | -0.63% | 0.04 | 12 | 668 | 0.69 | -0.08 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 41.00 | 1.65 | 1.77 | 1.71 | 1.77 | +0.08 | +4.74% | 0.04 | 5 | 106 | 0.69 | -0.09 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 42.00 | 1.83 | 1.95 | 1.89 | 1.95 | -0.05 | -2.50% | 0.04 | 10 | 191 | 0.68 | -0.10 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 43.00 | 2.00 | 2.14 | 2.07 | 2.69 | 0.00 | 0.00% | 0.05 | 0 | 139 | 0.68 | -0.11 | 0.01 | -0.02 | 4/14/2026 | 4/17/2026 3:59:48 PM EST |
| 44.00 | 2.20 | 2.34 | 2.27 | 2.22 | -0.17 | -7.12% | 0.05 | 2 | 111 | 0.68 | -0.12 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 45.00 | 2.46 | 2.52 | 2.49 | 2.54 | -0.04 | -1.55% | 0.06 | 618 | 259 | 0.68 | -0.12 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 46.00 | 2.64 | 2.80 | 2.72 | 2.76 | -0.10 | -3.50% | 0.06 | 10 | 391 | 0.67 | -0.13 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 47.00 | 2.93 | 3.05 | 2.99 | 3.10 | 0.00 | 0.00% | 0.06 | 12 | 1,516 | 0.67 | -0.14 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 48.00 | 3.15 | 3.30 | 3.23 | 3.35 | +0.10 | +3.08% | 0.07 | 5 | 200 | 0.67 | -0.15 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 49.00 | 3.40 | 3.60 | 3.50 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 290 | 0.67 | -0.16 | 0.01 | -0.03 | 4/16/2026 | 4/17/2026 3:59:48 PM EST |
| 50.00 | 3.70 | 3.90 | 3.80 | 3.90 | +0.09 | +2.37% | 0.08 | 13 | 859 | 0.67 | -0.17 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 52.50 | 4.50 | 4.70 | 4.60 | 4.36 | -0.21 | -4.60% | 0.09 | 4 | 922 | 0.67 | -0.20 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 55.00 | 5.35 | 5.60 | 5.48 | 5.60 | +0.06 | +1.09% | 0.10 | 12 | 550 | 0.66 | -0.23 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 57.50 | 6.35 | 6.60 | 6.48 | 6.60 | -0.10 | -1.50% | 0.11 | 68 | 496 | 0.66 | -0.26 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 60.00 | 7.45 | 7.70 | 7.58 | 7.70 | +0.15 | +1.99% | 0.13 | 66 | 728 | 0.66 | -0.29 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 62.50 | 8.60 | 8.90 | 8.75 | 8.70 | -0.29 | -3.23% | 0.14 | 82 | 107 | 0.66 | -0.32 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 65.00 | 9.85 | 10.15 | 10.00 | 10.00 | -0.15 | -1.48% | 0.15 | 109 | 406 | 0.66 | -0.35 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 67.50 | 11.25 | 11.45 | 11.35 | 11.60 | -0.14 | -1.20% | 0.17 | 99 | 35 | 0.66 | -0.38 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 70.00 | 12.70 | 12.90 | 12.80 | 13.10 | -0.05 | -0.38% | 0.18 | 130 | 53 | 0.66 | -0.41 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 72.50 | 14.15 | 14.55 | 14.35 | 14.60 | % | 0.20 | 1 | 0 | 0.66 | -0.44 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST | |
| 75.00 | 15.75 | 16.00 | 15.88 | 16.15 | -2.33 | -12.61% | 0.21 | 13 | 65 | 0.66 | -0.47 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 80.00 | 19.15 | 19.55 | 19.35 | 19.25 | % | 0.24 | 4 | 0 | 0.66 | -0.53 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST | |
| 85.00 | 22.75 | 23.25 | 23.00 | % | 0.27 | 0 | 0 | 0.67 | -0.58 | 0.01 | -0.04 | 4/17/2026 3:59:48 PM EST | |||
| 90.00 | 26.65 | 27.10 | 26.88 | 26.30 | -3.24 | -10.97% | 0.30 | 1 | 1 | 0.67 | -0.62 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 95.00 | 30.65 | 31.15 | 30.90 | 31.50 | 0.00 | 0.00% | 0.33 | 0 | 60 | 0.67 | -0.66 | 0.01 | -0.03 | 4/16/2026 | 4/17/2026 3:59:48 PM EST |
| 100.00 | 34.85 | 35.40 | 35.13 | % | 0.35 | 0 | 0 | 0.68 | -0.70 | 0.01 | -0.03 | 4/17/2026 3:59:48 PM EST |