Options Chain for INTEL CORP COM (INTC) - $89.94 as of 8/27/2026 5:28:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 76.00 | 15.95 | 19.60 | 17.78 | % | 0.23 | 0 | 0 | 0.81 | 0.86 | 0.01 | -0.06 | 8/27/2026 3:59:55 PM EST | |||
| 77.00 | 15.15 | 18.80 | 16.98 | % | 0.22 | 0 | 0 | 0.80 | 0.84 | 0.01 | -0.06 | 8/27/2026 3:59:55 PM EST | |||
| 78.00 | 14.35 | 18.15 | 16.25 | % | 0.21 | 0 | 0 | 0.81 | 0.83 | 0.01 | -0.06 | 8/27/2026 3:59:55 PM EST | |||
| 79.00 | 14.65 | 16.20 | 15.43 | 14.75 | % | 0.20 | 8 | 0 | 0.56 | 0.81 | 0.01 | -0.07 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 80.00 | 14.15 | 15.60 | 14.88 | % | 0.19 | 0 | 0 | 0.57 | 0.80 | 0.02 | -0.07 | 8/27/2026 3:59:55 PM EST | |||
| 81.00 | 13.45 | 14.70 | 14.08 | % | 0.17 | 0 | 0 | 0.57 | 0.78 | 0.02 | -0.07 | 8/27/2026 3:59:55 PM EST | |||
| 82.00 | 12.75 | 14.05 | 13.40 | % | 0.16 | 0 | 0 | 0.58 | 0.76 | 0.02 | -0.08 | 8/27/2026 3:59:55 PM EST | |||
| 83.00 | 12.05 | 13.30 | 12.68 | % | 0.15 | 0 | 0 | 0.58 | 0.74 | 0.02 | -0.08 | 8/27/2026 3:59:55 PM EST | |||
| 84.00 | 11.40 | 12.70 | 12.05 | % | 0.14 | 0 | 0 | 0.58 | 0.72 | 0.02 | -0.08 | 8/27/2026 3:59:55 PM EST | |||
| 85.00 | 10.80 | 12.00 | 11.40 | 10.77 | % | 0.13 | 7 | 0 | 0.58 | 0.70 | 0.02 | -0.08 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 86.00 | 10.20 | 11.45 | 10.83 | % | 0.13 | 0 | 0 | 0.58 | 0.68 | 0.02 | -0.08 | 8/27/2026 3:59:55 PM EST | |||
| 87.00 | 9.60 | 10.80 | 10.20 | 9.65 | % | 0.12 | 4 | 0 | 0.58 | 0.66 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 88.00 | 9.05 | 10.25 | 9.65 | % | 0.11 | 0 | 0 | 0.58 | 0.64 | 0.02 | -0.09 | 8/27/2026 3:59:55 PM EST | |||
| 89.00 | 8.55 | 9.65 | 9.10 | 8.60 | % | 0.10 | 2 | 0 | 0.58 | 0.62 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 90.00 | 8.05 | 9.15 | 8.60 | 8.30 | % | 0.10 | 46 | 0 | 0.59 | 0.59 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 91.00 | 7.55 | 8.70 | 8.13 | 7.60 | % | 0.09 | 4 | 0 | 0.59 | 0.57 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 92.00 | 7.10 | 8.20 | 7.65 | % | 0.08 | 0 | 0 | 0.59 | 0.55 | 0.02 | -0.09 | 8/27/2026 3:59:55 PM EST | |||
| 93.00 | 6.65 | 7.75 | 7.20 | 6.86 | % | 0.08 | 3 | 0 | 0.59 | 0.53 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 94.00 | 6.25 | 7.35 | 6.80 | 6.43 | % | 0.07 | 8 | 0 | 0.59 | 0.51 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 95.00 | 5.80 | 6.95 | 6.38 | 5.95 | % | 0.07 | 5 | 0 | 0.59 | 0.49 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 96.00 | 5.45 | 6.65 | 6.05 | 5.65 | % | 0.06 | 12 | 0 | 0.60 | 0.47 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 97.00 | 5.10 | 6.10 | 5.60 | 5.50 | % | 0.06 | 2 | 0 | 0.59 | 0.45 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 98.00 | 4.75 | 5.75 | 5.25 | 4.85 | % | 0.05 | 1 | 0 | 0.59 | 0.43 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 99.00 | 4.45 | 5.55 | 5.00 | 4.90 | % | 0.05 | 1 | 0 | 0.59 | 0.41 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 100.00 | 4.35 | 4.80 | 4.58 | 4.59 | % | 0.05 | 16 | 0 | 0.59 | 0.39 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 76.00 | 1.16 | 1.92 | 1.54 | 1.61 | % | 0.02 | 11 | 0 | 0.61 | -0.14 | 0.01 | -0.06 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 77.00 | 1.25 | 2.26 | 1.76 | 1.97 | % | 0.02 | 8 | 0 | 0.60 | -0.16 | 0.01 | -0.06 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 78.00 | 1.66 | 2.40 | 2.03 | % | 0.03 | 0 | 0 | 0.61 | -0.17 | 0.01 | -0.06 | 8/27/2026 3:59:55 PM EST | |||
| 79.00 | 1.61 | 2.72 | 2.17 | 2.50 | % | 0.03 | 53 | 0 | 0.59 | -0.19 | 0.01 | -0.07 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 80.00 | 2.03 | 2.80 | 2.42 | 2.76 | % | 0.03 | 76 | 0 | 0.59 | -0.20 | 0.02 | -0.07 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 81.00 | 2.22 | 3.20 | 2.71 | 3.17 | % | 0.03 | 1 | 0 | 0.60 | -0.22 | 0.02 | -0.07 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 82.00 | 2.40 | 3.40 | 2.90 | 3.26 | % | 0.04 | 10 | 0 | 0.58 | -0.24 | 0.02 | -0.08 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 83.00 | 2.82 | 3.90 | 3.36 | 3.25 | % | 0.04 | 1 | 0 | 0.60 | -0.26 | 0.02 | -0.08 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 84.00 | 3.05 | 4.25 | 3.65 | 3.95 | % | 0.04 | 1 | 0 | 0.59 | -0.28 | 0.02 | -0.08 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 85.00 | 3.75 | 4.60 | 4.18 | 4.50 | % | 0.05 | 122 | 0 | 0.61 | -0.30 | 0.02 | -0.08 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 86.00 | 3.75 | 5.00 | 4.38 | 4.85 | % | 0.05 | 23 | 0 | 0.59 | -0.32 | 0.02 | -0.08 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 87.00 | 4.15 | 5.35 | 4.75 | 5.35 | % | 0.05 | 64 | 0 | 0.59 | -0.34 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 88.00 | 4.60 | 5.85 | 5.23 | 5.61 | % | 0.06 | 49 | 0 | 0.59 | -0.36 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 89.00 | 5.05 | 6.35 | 5.70 | 6.06 | % | 0.06 | 38 | 0 | 0.59 | -0.38 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 90.00 | 5.50 | 6.85 | 6.18 | 6.30 | % | 0.07 | 73 | 0 | 0.59 | -0.41 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 91.00 | 6.05 | 7.35 | 6.70 | 6.83 | % | 0.07 | 9 | 0 | 0.59 | -0.43 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 92.00 | 6.70 | 7.90 | 7.30 | 7.80 | % | 0.08 | 3 | 0 | 0.60 | -0.45 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 93.00 | 7.10 | 8.45 | 7.78 | 8.35 | % | 0.08 | 6 | 0 | 0.59 | -0.47 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 94.00 | 7.70 | 9.05 | 8.38 | 8.89 | % | 0.09 | 4 | 0 | 0.60 | -0.49 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 95.00 | 8.25 | 9.65 | 8.95 | 9.57 | % | 0.09 | 105 | 0 | 0.60 | -0.51 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 96.00 | 8.90 | 9.85 | 9.38 | 10.19 | % | 0.10 | 12 | 0 | 0.58 | -0.53 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 97.00 | 9.55 | 11.10 | 10.33 | % | 0.11 | 0 | 0 | 0.60 | -0.55 | 0.02 | -0.09 | 8/27/2026 3:59:55 PM EST | |||
| 98.00 | 10.20 | 11.60 | 10.90 | % | 0.11 | 0 | 0 | 0.60 | -0.57 | 0.02 | -0.09 | 8/27/2026 3:59:55 PM EST | |||
| 99.00 | 10.90 | 12.30 | 11.60 | 12.50 | % | 0.12 | 1 | 0 | 0.61 | -0.59 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 100.00 | 11.50 | 13.00 | 12.25 | 12.45 | % | 0.12 | 10 | 0 | 0.60 | -0.61 | 0.02 | -0.09 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |