Options Chain for INTEL CORP COM (INTC) - $50.38 as of 4/3/2026 6:44:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.25 | 32.50 | 30.88 | 26.53 | 0.00 | 0.00% | 1.54 | 0 | 256 | 1.06 | 0.98 | 0.00 | -0.01 | 3/26/2026 | 4/2/2026 4:00:02 PM EST |
| 23.00 | 26.55 | 29.45 | 28.00 | 21.90 | 0.00 | 0.00% | 1.22 | 0 | 375 | 0.88 | 0.96 | 0.00 | -0.01 | 3/27/2026 | 4/2/2026 4:00:02 PM EST |
| 25.00 | 24.85 | 28.10 | 26.48 | 22.76 | 0.00 | 0.00% | 1.06 | 0 | 58 | 0.88 | 0.95 | 0.00 | -0.01 | 3/26/2026 | 4/2/2026 4:00:02 PM EST |
| 28.00 | 22.65 | 24.75 | 23.70 | 23.95 | +4.74 | +24.68% | 0.85 | 1 | 470 | 0.73 | 0.92 | 0.01 | -0.01 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 30.00 | 21.35 | 23.25 | 22.30 | 20.45 | +5.42 | +36.07% | 0.74 | 1 | 290 | 0.53 | 0.90 | 0.01 | -0.01 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 33.00 | 20.05 | 20.95 | 20.50 | 18.44 | 0.00 | 0.00% | 0.62 | 0 | 158 | 0.65 | 0.87 | 0.01 | -0.02 | 4/1/2026 | 4/2/2026 4:00:02 PM EST |
| 35.00 | 18.30 | 19.55 | 18.93 | 17.50 | 0.00 | 0.00% | 0.54 | 0 | 264 | 0.63 | 0.85 | 0.01 | -0.02 | 4/1/2026 | 4/2/2026 4:00:02 PM EST |
| 37.00 | 16.60 | 18.20 | 17.40 | 15.10 | +3.50 | +30.18% | 0.47 | 2 | 340 | 0.61 | 0.82 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 40.00 | 15.15 | 16.20 | 15.68 | 14.10 | +0.10 | +0.72% | 0.39 | 100 | 567 | 0.62 | 0.78 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 42.00 | 14.15 | 15.05 | 14.60 | 14.21 | +1.66 | +13.23% | 0.35 | 27 | 937 | 0.63 | 0.75 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 45.00 | 13.10 | 13.40 | 13.25 | 13.15 | +1.95 | +17.42% | 0.29 | 2,334 | 7,085 | 0.65 | 0.70 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 47.00 | 11.60 | 12.35 | 11.98 | 11.98 | +1.53 | +14.65% | 0.25 | 5 | 460 | 0.63 | 0.67 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 50.00 | 10.65 | 11.00 | 10.83 | 10.66 | +1.01 | +10.47% | 0.22 | 535 | 4,370 | 0.64 | 0.63 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 52.50 | 9.30 | 10.00 | 9.65 | 9.43 | +0.68 | +7.78% | 0.18 | 310 | 1,287 | 0.63 | 0.59 | 0.02 | -0.02 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 55.00 | 8.40 | 9.15 | 8.78 | 8.90 | +1.17 | +15.14% | 0.16 | 23 | 711 | 0.63 | 0.55 | 0.02 | -0.02 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 57.50 | 7.70 | 8.20 | 7.95 | 7.62 | +0.92 | +13.74% | 0.14 | 3 | 336 | 0.63 | 0.52 | 0.02 | -0.02 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 60.00 | 6.95 | 7.30 | 7.13 | 7.15 | +1.15 | +19.17% | 0.12 | 14,788 | 514 | 0.63 | 0.48 | 0.02 | -0.02 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 62.50 | 6.30 | 6.70 | 6.50 | 6.35 | +1.01 | +18.92% | 0.10 | 21 | 820 | 0.63 | 0.45 | 0.02 | -0.02 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 65.00 | 5.55 | 6.10 | 5.83 | 5.77 | +0.96 | +19.96% | 0.09 | 1 | 643 | 0.63 | 0.42 | 0.02 | -0.02 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 70.00 | 4.75 | 4.95 | 4.85 | 4.80 | +0.85 | +21.52% | 0.07 | 118 | 14,954 | 0.64 | 0.36 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 75.00 | 3.55 | 4.15 | 3.85 | 3.91 | +0.66 | +20.31% | 0.05 | 10 | 1,224 | 0.63 | 0.31 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 80.00 | 3.10 | 3.45 | 3.28 | 3.21 | +0.46 | +16.73% | 0.04 | 120 | 773 | 0.64 | 0.26 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.05 | 0.53 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 366 | 0.93 | -0.02 | 0.00 | -0.01 | 3/30/2026 | 4/2/2026 4:00:02 PM EST |
| 23.00 | 0.33 | 0.99 | 0.66 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 148 | 0.71 | -0.04 | 0.00 | -0.01 | 2/4/2026 | 4/2/2026 4:00:02 PM EST |
| 25.00 | 0.80 | 0.98 | 0.89 | 0.93 | -0.02 | -2.11% | 0.04 | 6 | 914 | 0.71 | -0.05 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 28.00 | 1.11 | 1.61 | 1.36 | 1.33 | -0.07 | -5.00% | 0.05 | 121 | 1,968 | 0.70 | -0.08 | 0.01 | -0.01 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 30.00 | 1.53 | 2.15 | 1.84 | 1.70 | -0.15 | -8.11% | 0.06 | 1 | 1,797 | 0.70 | -0.10 | 0.01 | -0.01 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 33.00 | 2.02 | 2.55 | 2.29 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 2,440 | 0.66 | -0.13 | 0.01 | -0.02 | 4/1/2026 | 4/2/2026 4:00:02 PM EST |
| 35.00 | 2.29 | 3.00 | 2.65 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 518 | 0.64 | -0.15 | 0.01 | -0.02 | 4/1/2026 | 4/2/2026 4:00:02 PM EST |
| 37.00 | 3.20 | 3.65 | 3.43 | 3.63 | -0.17 | -4.48% | 0.09 | 90 | 1,347 | 0.65 | -0.18 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 40.00 | 4.25 | 4.80 | 4.53 | 4.63 | -0.32 | -6.47% | 0.11 | 3 | 2,255 | 0.65 | -0.22 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 42.00 | 5.15 | 5.55 | 5.35 | 5.75 | 0.00 | 0.00% | 0.13 | 0 | 712 | 0.65 | -0.25 | 0.01 | -0.02 | 4/1/2026 | 4/2/2026 4:00:02 PM EST |
| 45.00 | 6.30 | 6.85 | 6.58 | 6.60 | -0.70 | -9.59% | 0.15 | 4 | 3,984 | 0.64 | -0.30 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 47.00 | 7.30 | 8.00 | 7.65 | 7.60 | -0.65 | -7.88% | 0.16 | 5 | 210 | 0.64 | -0.33 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 50.00 | 8.95 | 9.50 | 9.23 | 9.30 | -0.60 | -6.07% | 0.18 | 20 | 409 | 0.64 | -0.37 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 52.50 | 10.50 | 10.95 | 10.73 | 11.40 | 0.00 | 0.00% | 0.20 | 0 | 125 | 0.64 | -0.41 | 0.02 | -0.02 | 4/1/2026 | 4/2/2026 4:00:02 PM EST |
| 55.00 | 11.95 | 12.45 | 12.20 | 13.13 | 0.00 | 0.00% | 0.22 | 0 | 202 | 0.63 | -0.45 | 0.02 | -0.02 | 4/1/2026 | 4/2/2026 4:00:02 PM EST |
| 57.50 | 13.65 | 14.25 | 13.95 | 16.45 | 0.00 | 0.00% | 0.24 | 0 | 198 | 0.63 | -0.48 | 0.02 | -0.02 | 2/24/2026 | 4/2/2026 4:00:02 PM EST |
| 60.00 | 15.35 | 15.95 | 15.65 | 15.59 | -1.61 | -9.36% | 0.26 | 4 | 7 | 0.63 | -0.52 | 0.02 | -0.02 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 62.50 | 17.05 | 18.60 | 17.83 | % | 0.29 | 0 | 0 | 0.65 | -0.55 | 0.02 | -0.02 | 4/2/2026 4:00:02 PM EST | |||
| 65.00 | 18.80 | 20.05 | 19.43 | 24.85 | 0.00 | 0.00% | 0.30 | 0 | 159 | 0.63 | -0.58 | 0.02 | -0.02 | 3/30/2026 | 4/2/2026 4:00:02 PM EST |
| 70.00 | 22.85 | 24.45 | 23.65 | 26.00 | 0.00 | 0.00% | 0.34 | 0 | 27 | 0.65 | -0.64 | 0.01 | -0.02 | 2/12/2026 | 4/2/2026 4:00:02 PM EST |
| 75.00 | 26.95 | 28.75 | 27.85 | 30.95 | 0.00 | 0.00% | 0.37 | 0 | 364 | 0.66 | -0.69 | 0.01 | -0.02 | 3/12/2026 | 4/2/2026 4:00:02 PM EST |
| 80.00 | 31.25 | 31.95 | 31.60 | 33.90 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.62 | -0.74 | 0.01 | -0.02 | 1/28/2026 | 4/2/2026 4:00:02 PM EST |