Options Chain for INTEL CORP COM (INTC) - $102.50 as of 8/16/2026 9:22:58 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 | 46.00 | 49.50 | 47.75 | % | 0.87 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 60.00 | 41.10 | 44.60 | 42.85 | % | 0.71 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 65.00 | 36.25 | 39.80 | 38.03 | % | 0.59 | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 70.00 | 31.55 | 35.05 | 33.30 | % | 0.48 | 0 | 0 | 0.94 | 0.95 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 75.00 | 27.05 | 30.55 | 28.80 | % | 0.38 | 0 | 0 | 0.87 | 0.92 | 0.01 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 80.00 | 23.10 | 26.25 | 24.68 | % | 0.31 | 0 | 0 | 0.83 | 0.88 | 0.01 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 85.00 | 19.15 | 22.30 | 20.73 | % | 0.24 | 0 | 0 | 0.61 | 0.83 | 0.01 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 89.00 | 17.30 | 18.30 | 17.80 | 18.16 | % | 0.20 | 4 | 0 | 0.64 | 0.77 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 90.00 | 16.50 | 17.75 | 17.13 | 16.26 | -3.68 | -18.46% | 0.19 | 1 | 2 | 0.64 | 0.76 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 91.00 | 15.55 | 17.45 | 16.50 | % | 0.18 | 0 | 0 | 0.65 | 0.74 | 0.01 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 92.00 | 14.90 | 16.80 | 15.85 | % | 0.17 | 0 | 0 | 0.65 | 0.73 | 0.01 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 93.00 | 14.30 | 16.15 | 15.23 | % | 0.16 | 0 | 0 | 0.65 | 0.71 | 0.01 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 94.00 | 13.75 | 15.50 | 14.63 | 17.48 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.65 | 0.70 | 0.01 | -0.10 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 95.00 | 13.60 | 14.55 | 14.08 | 14.59 | -2.32 | -13.72% | 0.15 | 3 | 3 | 0.65 | 0.68 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 96.00 | 12.60 | 14.35 | 13.48 | % | 0.14 | 0 | 0 | 0.66 | 0.66 | 0.02 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 97.00 | 12.50 | 13.35 | 12.93 | 13.66 | % | 0.13 | 4 | 0 | 0.66 | 0.65 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 98.00 | 11.60 | 13.25 | 12.43 | % | 0.13 | 0 | 0 | 0.66 | 0.63 | 0.02 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 99.00 | 11.10 | 12.70 | 11.90 | % | 0.12 | 0 | 0 | 0.66 | 0.61 | 0.02 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 100.00 | 11.00 | 11.75 | 11.38 | 11.55 | -2.65 | -18.67% | 0.11 | 34 | 6 | 0.66 | 0.60 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 101.00 | 10.55 | 11.25 | 10.90 | 11.09 | % | 0.11 | 2 | 0 | 0.67 | 0.58 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 102.00 | 10.00 | 11.20 | 10.60 | 12.00 | -0.75 | -5.89% | 0.10 | 36 | 32 | 0.68 | 0.56 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 103.00 | 9.60 | 10.35 | 9.98 | 9.90 | -3.45 | -25.85% | 0.10 | 24 | 0 | 0.67 | 0.55 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 104.00 | 9.25 | 9.85 | 9.55 | 9.98 | -1.27 | -11.29% | 0.09 | 8 | 140 | 0.67 | 0.53 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 105.00 | 8.80 | 9.30 | 9.05 | 9.55 | -1.43 | -13.03% | 0.09 | 60 | 24 | 0.67 | 0.52 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 106.00 | 8.30 | 9.20 | 8.75 | 8.60 | -3.25 | -27.43% | 0.08 | 5 | 11 | 0.67 | 0.50 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 107.00 | 7.75 | 9.05 | 8.40 | 10.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.68 | 0.48 | 0.02 | -0.10 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 108.00 | 7.40 | 8.65 | 8.03 | 10.07 | -0.71 | -6.59% | 0.07 | 2 | 2 | 0.68 | 0.47 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 109.00 | 7.05 | 8.30 | 7.68 | % | 0.07 | 0 | 0 | 0.68 | 0.45 | 0.02 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 110.00 | 7.05 | 7.60 | 7.33 | 7.36 | -1.57 | -17.59% | 0.07 | 86 | 34 | 0.68 | 0.44 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 111.00 | 6.40 | 7.65 | 7.03 | 9.36 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.69 | 0.42 | 0.02 | -0.10 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 112.00 | 6.10 | 7.25 | 6.68 | 8.57 | +0.05 | +0.59% | 0.06 | 2 | 3 | 0.68 | 0.41 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 113.00 | 6.00 | 6.95 | 6.48 | 6.90 | -1.28 | -15.65% | 0.06 | 1 | 6 | 0.69 | 0.40 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 114.00 | 5.55 | 6.65 | 6.10 | 8.28 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.69 | 0.38 | 0.01 | -0.10 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 115.00 | 5.60 | 6.10 | 5.85 | 5.97 | -1.73 | -22.47% | 0.05 | 3 | 11 | 0.69 | 0.37 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 116.00 | 5.05 | 6.10 | 5.58 | 7.35 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.69 | 0.36 | 0.01 | -0.10 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 120.00 | 4.45 | 4.90 | 4.68 | 4.50 | % | 0.04 | 377 | 0 | 0.70 | 0.31 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 125.00 | 3.50 | 3.90 | 3.70 | 3.74 | % | 0.03 | 3 | 0 | 0.70 | 0.26 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 130.00 | 2.79 | 3.15 | 2.97 | 2.89 | % | 0.02 | 26 | 0 | 0.72 | 0.22 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 135.00 | 2.21 | 2.56 | 2.39 | 2.40 | % | 0.02 | 35 | 0 | 0.73 | 0.18 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 140.00 | 1.78 | 2.08 | 1.93 | 2.18 | % | 0.01 | 97 | 0 | 0.73 | 0.15 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 145.00 | 1.41 | 1.71 | 1.56 | 2.04 | % | 0.01 | 20 | 0 | 0.74 | 0.13 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 150.00 | 1.13 | 1.40 | 1.27 | 1.35 | % | 0.01 | 6 | 0 | 0.75 | 0.11 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 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 | 0.05 | 0.18 | 0.12 | 0.13 | % | 0.00 | 2 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 60.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 65.00 | 0.06 | 0.50 | 0.28 | 0.25 | % | 0.00 | 1 | 0 | 0.64 | -0.03 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 70.00 | 0.43 | 0.66 | 0.55 | 0.58 | % | 0.01 | 3 | 0 | 0.67 | -0.05 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 75.00 | 0.85 | 1.01 | 0.93 | 0.96 | % | 0.01 | 6 | 0 | 0.67 | -0.08 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 80.00 | 1.52 | 1.71 | 1.62 | 1.49 | % | 0.02 | 59 | 0 | 0.66 | -0.12 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 85.00 | 2.52 | 2.79 | 2.66 | 2.57 | % | 0.03 | 61 | 0 | 0.66 | -0.17 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 89.00 | 3.60 | 4.00 | 3.80 | 3.80 | +0.12 | +3.27% | 0.04 | 34 | 1 | 0.66 | -0.23 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 90.00 | 3.90 | 4.30 | 4.10 | 4.00 | +0.10 | +2.57% | 0.05 | 18 | 4 | 0.66 | -0.24 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 91.00 | 4.05 | 4.80 | 4.43 | % | 0.05 | 0 | 0 | 0.66 | -0.26 | 0.01 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 92.00 | 4.45 | 4.90 | 4.68 | 4.76 | +0.11 | +2.37% | 0.05 | 3 | 1 | 0.65 | -0.27 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 93.00 | 4.75 | 5.65 | 5.20 | % | 0.06 | 0 | 0 | 0.66 | -0.29 | 0.01 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 94.00 | 5.35 | 5.70 | 5.53 | 5.77 | % | 0.06 | 2 | 0 | 0.66 | -0.30 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 95.00 | 5.75 | 6.10 | 5.93 | 5.95 | +0.05 | +0.85% | 0.06 | 35 | 2 | 0.66 | -0.32 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 96.00 | 6.15 | 6.65 | 6.40 | 6.40 | +0.90 | +16.37% | 0.07 | 80 | 2 | 0.66 | -0.34 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 97.00 | 6.60 | 7.10 | 6.85 | 7.12 | +0.37 | +5.49% | 0.07 | 59 | 1 | 0.66 | -0.35 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 98.00 | 6.95 | 7.70 | 7.33 | 6.84 | -0.01 | -0.15% | 0.07 | 41 | 1 | 0.66 | -0.37 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 99.00 | 7.30 | 8.35 | 7.83 | 7.24 | % | 0.08 | 103 | 0 | 0.66 | -0.39 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 100.00 | 8.05 | 8.55 | 8.30 | 8.30 | +0.40 | +5.07% | 0.08 | 129 | 44 | 0.66 | -0.40 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 101.00 | 8.40 | 9.25 | 8.83 | 8.10 | -0.45 | -5.27% | 0.09 | 99 | 25 | 0.66 | -0.42 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 102.00 | 8.75 | 9.95 | 9.35 | 9.25 | % | 0.09 | 12 | 0 | 0.66 | -0.44 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 103.00 | 9.60 | 10.10 | 9.85 | 9.75 | % | 0.10 | 84 | 0 | 0.66 | -0.45 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 104.00 | 10.20 | 10.75 | 10.48 | 10.18 | % | 0.10 | 91 | 0 | 0.66 | -0.47 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 105.00 | 10.75 | 11.35 | 11.05 | 11.00 | +0.27 | +2.52% | 0.11 | 19 | 3 | 0.66 | -0.48 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 106.00 | 11.20 | 12.15 | 11.68 | 11.30 | % | 0.11 | 40 | 0 | 0.66 | -0.50 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 107.00 | 11.55 | 12.95 | 12.25 | 10.87 | % | 0.11 | 36 | 0 | 0.66 | -0.52 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 108.00 | 12.55 | 13.25 | 12.90 | 13.10 | % | 0.12 | 100 | 0 | 0.66 | -0.53 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 109.00 | 12.80 | 14.25 | 13.53 | % | 0.12 | 0 | 0 | 0.66 | -0.55 | 0.02 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 110.00 | 13.85 | 14.60 | 14.23 | 14.41 | % | 0.13 | 100 | 0 | 0.66 | -0.56 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 111.00 | 14.10 | 15.65 | 14.88 | 13.68 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.66 | -0.57 | 0.02 | -0.10 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 112.00 | 14.80 | 16.35 | 15.58 | % | 0.14 | 0 | 0 | 0.66 | -0.59 | 0.02 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 113.00 | 15.50 | 17.10 | 16.30 | % | 0.14 | 0 | 0 | 0.66 | -0.60 | 0.02 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 114.00 | 16.20 | 17.80 | 17.00 | % | 0.15 | 0 | 0 | 0.66 | -0.62 | 0.01 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 115.00 | 16.90 | 18.55 | 17.73 | % | 0.15 | 0 | 0 | 0.66 | -0.63 | 0.01 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 116.00 | 17.60 | 19.35 | 18.48 | % | 0.16 | 0 | 0 | 0.66 | -0.64 | 0.01 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 120.00 | 20.65 | 22.45 | 21.55 | % | 0.18 | 0 | 0 | 0.66 | -0.69 | 0.01 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 125.00 | 24.65 | 26.60 | 25.63 | % | 0.21 | 0 | 0 | 0.66 | -0.74 | 0.01 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 130.00 | 28.90 | 30.95 | 29.93 | 27.63 | % | 0.23 | 1 | 0 | 0.65 | -0.78 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 135.00 | 32.65 | 35.90 | 34.28 | % | 0.25 | 0 | 0 | 0.58 | -0.82 | 0.01 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 140.00 | 37.20 | 40.45 | 38.83 | % | 0.28 | 0 | 0 | 0.86 | -0.85 | 0.01 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 145.00 | 41.90 | 45.10 | 43.50 | % | 0.30 | 0 | 0 | 0.88 | -0.87 | 0.01 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 150.00 | 46.65 | 50.10 | 48.38 | % | 0.32 | 0 | 0 | 0.91 | -0.89 | 0.01 | -0.05 | 8/14/2026 3:59:56 PM EST |