Options Chain for INTEL CORP COM (INTC) - $44.06 as of 3/25/2026 2:57:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 40.35 | 44.45 | 42.40 | % | 8.48 | 0 | 68 | 2.79 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:10 PM EST | |||
| 10.00 | 36.55 | 38.90 | 37.73 | 33.79 | 0.00 | 0.00% | 3.77 | 0 | 660 | 1.56 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:10 PM EST |
| 13.00 | 33.80 | 35.50 | 34.65 | % | 2.67 | 0 | 404 | 1.15 | 0.99 | 0.00 | 0.00 | 3/25/2026 4:00:10 PM EST | |||
| 15.00 | 31.90 | 33.80 | 32.85 | 33.50 | +4.25 | +14.53% | 2.19 | 5 | 994 | 1.10 | 0.98 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 18.00 | 29.75 | 30.35 | 30.05 | 30.36 | % | 1.67 | 3 | 3,652 | 0.80 | 0.97 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 20.00 | 27.75 | 29.00 | 28.38 | 28.50 | % | 1.42 | 13 | 7,540 | 0.86 | 0.96 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 23.00 | 25.10 | 26.30 | 25.70 | 23.25 | 0.00 | 0.00% | 1.12 | 0 | 7,245 | 0.63 | 0.94 | 0.00 | -0.01 | 3/23/2026 | 3/25/2026 4:00:10 PM EST |
| 25.00 | 23.65 | 24.40 | 24.03 | 24.00 | +2.70 | +12.68% | 0.96 | 18 | 12,334 | 0.64 | 0.93 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 28.00 | 21.25 | 22.05 | 21.65 | 18.80 | 0.00 | 0.00% | 0.77 | 0 | 7,262 | 0.63 | 0.90 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 4:00:10 PM EST |
| 30.00 | 19.80 | 20.30 | 20.05 | 20.48 | +3.38 | +19.77% | 0.67 | 55 | 14,150 | 0.62 | 0.88 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 33.00 | 17.70 | 18.60 | 18.15 | 17.92 | +2.31 | +14.80% | 0.55 | 7 | 10,609 | 0.64 | 0.84 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 35.00 | 16.40 | 17.00 | 16.70 | 16.75 | +2.99 | +21.73% | 0.48 | 22 | 16,009 | 0.62 | 0.81 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 38.00 | 14.60 | 15.50 | 15.05 | 15.25 | +2.30 | +17.77% | 0.40 | 5 | 4,020 | 0.63 | 0.77 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 40.00 | 13.50 | 13.90 | 13.70 | 14.10 | +2.84 | +25.23% | 0.34 | 117 | 34,774 | 0.61 | 0.74 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 43.00 | 11.95 | 12.70 | 12.33 | 11.95 | +2.25 | +23.20% | 0.29 | 11 | 7,719 | 0.62 | 0.69 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 45.00 | 11.00 | 11.40 | 11.20 | 11.30 | +2.04 | +22.03% | 0.25 | 139 | 17,103 | 0.61 | 0.66 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 47.00 | 10.10 | 10.50 | 10.30 | 10.51 | +2.21 | +26.63% | 0.22 | 52 | 6,433 | 0.60 | 0.63 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 50.00 | 8.80 | 9.25 | 9.03 | 8.98 | +1.53 | +20.54% | 0.18 | 321 | 41,573 | 0.60 | 0.58 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 52.50 | 8.05 | 8.50 | 8.28 | 8.27 | +1.52 | +22.52% | 0.16 | 4 | 2,340 | 0.60 | 0.54 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 55.00 | 7.20 | 7.55 | 7.38 | 7.75 | +1.70 | +28.10% | 0.13 | 39 | 36,230 | 0.60 | 0.51 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 57.50 | 6.35 | 7.00 | 6.68 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 511 | 0.60 | 0.47 | 0.02 | -0.02 | 3/24/2026 | 3/25/2026 4:00:10 PM EST |
| 60.00 | 5.85 | 6.15 | 6.00 | 5.90 | +1.11 | +23.18% | 0.10 | 313 | 27,479 | 0.60 | 0.44 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 62.50 | 5.15 | 5.60 | 5.38 | 5.30 | % | 0.09 | 41 | 403 | 0.59 | 0.41 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 65.00 | 4.80 | 5.05 | 4.93 | 4.80 | +0.88 | +22.45% | 0.08 | 65 | 9,812 | 0.60 | 0.38 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 70.00 | 3.75 | 4.20 | 3.98 | 4.00 | +1.00 | +33.34% | 0.06 | 8,070 | 79,172 | 0.60 | 0.33 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 75.00 | 3.10 | 3.85 | 3.48 | 3.47 | +0.96 | +38.25% | 0.05 | 27 | 1,519 | 0.61 | 0.28 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 80.00 | 2.59 | 2.90 | 2.75 | 2.68 | +0.52 | +24.08% | 0.03 | 9,263 | 9,066 | 0.60 | 0.24 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 3,280 | 2.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:10 PM EST | |||
| 10.00 | 0.03 | 0.35 | 0.19 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 12,508 | 0.93 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:10 PM EST |
| 13.00 | 0.05 | 0.23 | 0.14 | % | 0.01 | 0 | 5,894 | 0.76 | -0.01 | 0.00 | 0.00 | 3/25/2026 4:00:10 PM EST | |||
| 15.00 | 0.10 | 0.27 | 0.19 | 0.19 | % | 0.01 | 4 | 9,666 | 0.73 | -0.02 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 18.00 | 0.30 | 0.60 | 0.45 | 0.37 | -0.10 | -21.28% | 0.03 | 16 | 12,521 | 0.74 | -0.03 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 20.00 | 0.50 | 0.76 | 0.63 | 0.53 | -0.12 | -18.47% | 0.03 | 15 | 34,869 | 0.73 | -0.04 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 23.00 | 0.75 | 1.05 | 0.90 | 0.85 | -0.20 | -19.05% | 0.04 | 2 | 21,072 | 0.69 | -0.06 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 25.00 | 1.01 | 1.25 | 1.13 | 1.10 | -0.22 | -16.67% | 0.05 | 26 | 23,608 | 0.67 | -0.07 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 28.00 | 1.40 | 1.99 | 1.70 | 1.75 | % | 0.06 | 50 | 22,024 | 0.66 | -0.10 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 30.00 | 1.97 | 2.18 | 2.08 | 2.05 | -0.45 | -18.00% | 0.07 | 55 | 18,156 | 0.64 | -0.12 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 33.00 | 2.72 | 3.00 | 2.86 | 2.82 | -0.62 | -18.03% | 0.09 | 14 | 12,262 | 0.63 | -0.16 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 35.00 | 3.30 | 3.55 | 3.43 | 3.45 | -0.75 | -17.86% | 0.10 | 62 | 25,527 | 0.62 | -0.19 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 38.00 | 4.45 | 4.65 | 4.55 | 4.52 | -0.79 | -14.88% | 0.12 | 5,132 | 8,453 | 0.62 | -0.23 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 40.00 | 5.25 | 5.70 | 5.48 | 5.40 | -0.92 | -14.56% | 0.14 | 164 | 21,950 | 0.62 | -0.26 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 43.00 | 6.60 | 7.00 | 6.80 | 6.75 | -1.11 | -14.13% | 0.16 | 26 | 3,856 | 0.61 | -0.31 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 45.00 | 7.60 | 7.85 | 7.73 | 7.75 | -1.15 | -12.93% | 0.17 | 33 | 5,815 | 0.61 | -0.34 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 47.00 | 8.70 | 9.15 | 8.93 | 8.80 | -1.27 | -12.62% | 0.19 | 21 | 5,121 | 0.61 | -0.37 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 50.00 | 10.35 | 10.80 | 10.58 | 10.58 | -1.51 | -12.49% | 0.21 | 20 | 1,618 | 0.60 | -0.42 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 52.50 | 11.80 | 12.30 | 12.05 | 12.25 | -1.60 | -11.56% | 0.23 | 6 | 2,461 | 0.59 | -0.46 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 55.00 | 13.50 | 14.10 | 13.80 | 15.47 | 0.00 | 0.00% | 0.25 | 0 | 1,113 | 0.60 | -0.49 | 0.02 | -0.02 | 3/23/2026 | 3/25/2026 4:00:10 PM EST |
| 57.50 | 15.15 | 16.10 | 15.63 | % | 0.27 | 0 | 120 | 0.60 | -0.53 | 0.02 | -0.02 | 3/25/2026 4:00:10 PM EST | |||
| 60.00 | 16.95 | 17.90 | 17.43 | 17.90 | % | 0.29 | 2 | 1,040 | 0.60 | -0.56 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 62.50 | 18.80 | 20.35 | 19.58 | % | 0.31 | 0 | 343 | 0.62 | -0.59 | 0.02 | -0.02 | 3/25/2026 4:00:10 PM EST | |||
| 65.00 | 20.75 | 22.30 | 21.53 | % | 0.33 | 0 | 897 | 0.62 | -0.62 | 0.02 | -0.02 | 3/25/2026 4:00:10 PM EST | |||
| 70.00 | 24.80 | 26.25 | 25.53 | 25.20 | % | 0.36 | 15 | 732 | 0.61 | -0.67 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 75.00 | 29.05 | 30.10 | 29.58 | 29.55 | % | 0.39 | 2 | 1,182 | 0.59 | -0.72 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 80.00 | 33.50 | 35.10 | 34.30 | % | 0.43 | 0 | 3 | 0.61 | -0.76 | 0.01 | -0.02 | 3/25/2026 4:00:10 PM EST |