Options Chain for INTEL CORP COM (INTC) - $90.05 as of 9/3/2026 2:32:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 78.00 | 16.50 | 17.30 | 16.90 | 17.00 | % | 0.22 | 4 | 0 | 0.62 | 0.80 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 79.00 | 15.75 | 16.60 | 16.18 | % | 0.20 | 0 | 0 | 0.62 | 0.79 | 0.01 | -0.07 | 9/3/2026 4:00:03 PM EST | |||
| 80.00 | 15.05 | 15.90 | 15.48 | % | 0.19 | 0 | 0 | 0.62 | 0.77 | 0.01 | -0.07 | 9/3/2026 4:00:03 PM EST | |||
| 81.00 | 14.35 | 15.20 | 14.78 | % | 0.18 | 0 | 0 | 0.62 | 0.75 | 0.02 | -0.08 | 9/3/2026 4:00:03 PM EST | |||
| 82.00 | 13.70 | 14.55 | 14.13 | % | 0.17 | 0 | 0 | 0.62 | 0.74 | 0.02 | -0.08 | 9/3/2026 4:00:03 PM EST | |||
| 83.00 | 13.05 | 13.95 | 13.50 | % | 0.16 | 0 | 0 | 0.62 | 0.72 | 0.02 | -0.08 | 9/3/2026 4:00:03 PM EST | |||
| 84.00 | 12.40 | 13.30 | 12.85 | % | 0.15 | 0 | 0 | 0.62 | 0.70 | 0.02 | -0.08 | 9/3/2026 4:00:03 PM EST | |||
| 85.00 | 11.80 | 12.70 | 12.25 | 11.95 | % | 0.14 | 152 | 0 | 0.62 | 0.68 | 0.02 | -0.08 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 86.00 | 11.25 | 12.15 | 11.70 | % | 0.14 | 0 | 0 | 0.62 | 0.67 | 0.02 | -0.09 | 9/3/2026 4:00:03 PM EST | |||
| 87.00 | 10.70 | 11.55 | 11.13 | 9.80 | % | 0.13 | 174 | 0 | 0.62 | 0.65 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 88.00 | 10.15 | 11.05 | 10.60 | 10.10 | % | 0.12 | 120 | 0 | 0.62 | 0.63 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 89.00 | 9.65 | 10.50 | 10.08 | 10.10 | % | 0.11 | 7 | 0 | 0.62 | 0.61 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 90.00 | 9.15 | 10.05 | 9.60 | 9.94 | % | 0.11 | 61 | 0 | 0.63 | 0.59 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 91.00 | 8.70 | 9.55 | 9.13 | 9.30 | % | 0.10 | 193 | 0 | 0.63 | 0.57 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 92.00 | 8.20 | 9.10 | 8.65 | 8.84 | % | 0.09 | 22 | 0 | 0.63 | 0.55 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 93.00 | 7.80 | 8.65 | 8.23 | 8.20 | % | 0.09 | 6 | 0 | 0.63 | 0.54 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 94.00 | 7.35 | 8.25 | 7.80 | 7.45 | % | 0.08 | 6 | 0 | 0.63 | 0.52 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 95.00 | 7.25 | 7.80 | 7.53 | 7.55 | % | 0.08 | 154 | 0 | 0.64 | 0.50 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 96.00 | 6.60 | 7.50 | 7.05 | 6.75 | % | 0.07 | 2 | 0 | 0.63 | 0.48 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 97.00 | 6.20 | 7.15 | 6.68 | 6.85 | % | 0.07 | 4 | 0 | 0.63 | 0.46 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 98.00 | 5.90 | 6.75 | 6.33 | 6.10 | % | 0.06 | 31 | 0 | 0.63 | 0.45 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 99.00 | 5.55 | 6.50 | 6.03 | 5.21 | % | 0.06 | 2 | 0 | 0.64 | 0.43 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 100.00 | 5.25 | 6.10 | 5.68 | 5.53 | % | 0.06 | 75 | 0 | 0.63 | 0.41 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 101.00 | 4.95 | 5.90 | 5.43 | 5.35 | % | 0.05 | 10 | 0 | 0.64 | 0.40 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 102.00 | 4.65 | 5.60 | 5.13 | 4.89 | % | 0.05 | 42 | 0 | 0.64 | 0.38 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 78.00 | 2.51 | 2.98 | 2.75 | 2.56 | % | 0.04 | 29 | 0 | 0.64 | -0.20 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 79.00 | 2.62 | 3.30 | 2.96 | % | 0.04 | 0 | 0 | 0.63 | -0.21 | 0.01 | -0.07 | 9/3/2026 4:00:03 PM EST | |||
| 80.00 | 3.00 | 3.55 | 3.28 | 3.15 | % | 0.04 | 27 | 0 | 0.63 | -0.23 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 81.00 | 3.20 | 4.10 | 3.65 | 3.40 | % | 0.05 | 308 | 0 | 0.64 | -0.25 | 0.02 | -0.08 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 82.00 | 3.65 | 4.40 | 4.03 | % | 0.05 | 0 | 0 | 0.64 | -0.26 | 0.02 | -0.08 | 9/3/2026 4:00:03 PM EST | |||
| 83.00 | 4.00 | 4.75 | 4.38 | 4.38 | % | 0.05 | 7 | 0 | 0.64 | -0.28 | 0.02 | -0.08 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 84.00 | 4.35 | 5.15 | 4.75 | % | 0.06 | 0 | 0 | 0.64 | -0.30 | 0.02 | -0.08 | 9/3/2026 4:00:03 PM EST | |||
| 85.00 | 4.75 | 5.40 | 5.08 | 5.15 | % | 0.06 | 43 | 0 | 0.63 | -0.32 | 0.02 | -0.08 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 86.00 | 5.10 | 5.95 | 5.53 | 5.70 | % | 0.06 | 2 | 0 | 0.64 | -0.33 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 87.00 | 5.55 | 6.35 | 5.95 | 6.30 | % | 0.07 | 9 | 0 | 0.63 | -0.35 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 88.00 | 6.10 | 6.80 | 6.45 | 6.30 | % | 0.07 | 3 | 0 | 0.64 | -0.37 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 89.00 | 6.50 | 7.35 | 6.93 | 7.04 | % | 0.08 | 20 | 0 | 0.64 | -0.39 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 90.00 | 7.00 | 7.85 | 7.43 | 7.26 | % | 0.08 | 14 | 0 | 0.64 | -0.41 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 91.00 | 7.50 | 8.40 | 7.95 | 8.22 | % | 0.09 | 8 | 0 | 0.64 | -0.43 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 92.00 | 8.05 | 8.90 | 8.48 | 8.40 | % | 0.09 | 1 | 0 | 0.64 | -0.45 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 93.00 | 8.50 | 9.50 | 9.00 | 9.80 | % | 0.10 | 10 | 0 | 0.64 | -0.46 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 94.00 | 9.10 | 10.05 | 9.58 | % | 0.10 | 0 | 0 | 0.64 | -0.48 | 0.02 | -0.09 | 9/3/2026 4:00:03 PM EST | |||
| 95.00 | 9.70 | 10.65 | 10.18 | % | 0.11 | 0 | 0 | 0.64 | -0.50 | 0.02 | -0.09 | 9/3/2026 4:00:03 PM EST | |||
| 96.00 | 10.30 | 11.30 | 10.80 | 11.09 | % | 0.11 | 3 | 0 | 0.64 | -0.52 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 97.00 | 10.95 | 11.90 | 11.43 | 11.23 | % | 0.12 | 1 | 0 | 0.64 | -0.54 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 98.00 | 11.60 | 12.60 | 12.10 | 12.41 | % | 0.12 | 1 | 0 | 0.65 | -0.55 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 99.00 | 12.30 | 13.25 | 12.78 | % | 0.13 | 0 | 0 | 0.65 | -0.57 | 0.02 | -0.09 | 9/3/2026 4:00:03 PM EST | |||
| 100.00 | 13.00 | 13.95 | 13.48 | 13.31 | % | 0.13 | 12 | 0 | 0.65 | -0.58 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 101.00 | 13.70 | 14.65 | 14.18 | % | 0.14 | 0 | 0 | 0.65 | -0.60 | 0.02 | -0.09 | 9/3/2026 4:00:03 PM EST | |||
| 102.00 | 14.40 | 15.35 | 14.88 | % | 0.15 | 0 | 0 | 0.65 | -0.62 | 0.02 | -0.09 | 9/3/2026 4:00:03 PM EST |