Options Chain for INTEL CORP COM (INTC) - $52.25 as of 11/6/2026 1:04:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.85 | 28.25 | 26.55 | % | 0.89 | 0 | 0 | 1.79 | 0.99 | 0.00 | 0.00 | 11/6/2026 11:59:00 AM EST | |||
| 35.00 | 20.05 | 23.05 | 21.55 | % | 0.62 | 0 | 0 | 1.44 | 0.96 | 0.01 | -0.01 | 11/6/2026 11:59:00 AM EST | |||
| 40.00 | 16.20 | 18.40 | 17.30 | 17.63 | % | 0.43 | 5 | 0 | 0.88 | 0.91 | 0.01 | -0.03 | 11/6/2026 | 11/6/2026 11:59:00 AM EST | |
| 45.00 | 11.45 | 14.45 | 12.95 | % | 0.29 | 0 | 0 | 0.79 | 0.83 | 0.02 | -0.04 | 11/6/2026 11:59:00 AM EST | |||
| 46.00 | 11.25 | 13.45 | 12.35 | % | 0.27 | 0 | 0 | 0.83 | 0.80 | 0.02 | -0.04 | 11/6/2026 11:59:00 AM EST | |||
| 47.00 | 10.05 | 12.60 | 11.33 | % | 0.24 | 0 | 0 | 0.77 | 0.78 | 0.02 | -0.05 | 11/6/2026 11:59:00 AM EST | |||
| 48.00 | 9.35 | 11.90 | 10.63 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.77 | 0.76 | 0.02 | -0.05 | 11/5/2026 | 11/6/2026 11:59:00 AM EST |
| 49.00 | 8.60 | 11.05 | 9.83 | 9.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.75 | 0.74 | 0.02 | -0.05 | 11/5/2026 | 11/6/2026 11:59:00 AM EST |
| 50.00 | 8.70 | 9.75 | 9.23 | 9.74 | +0.52 | +5.64% | 0.18 | 23 | 3 | 0.76 | 0.71 | 0.02 | -0.05 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 51.00 | 7.35 | 9.75 | 8.55 | 7.86 | +0.96 | +13.92% | 0.17 | 1 | 3 | 0.74 | 0.69 | 0.02 | -0.06 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 52.00 | 6.60 | 8.55 | 7.58 | 6.23 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.69 | 0.66 | 0.03 | -0.06 | 11/5/2026 | 11/6/2026 11:59:00 AM EST |
| 53.00 | 6.80 | 7.95 | 7.38 | 5.73 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.71 | 0.63 | 0.03 | -0.06 | 11/5/2026 | 11/6/2026 11:59:00 AM EST |
| 54.00 | 6.15 | 7.30 | 6.73 | 6.64 | +0.39 | +6.24% | 0.12 | 10 | 14 | 0.70 | 0.61 | 0.03 | -0.06 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 55.00 | 6.00 | 6.55 | 6.28 | 6.00 | +0.95 | +18.82% | 0.11 | 43 | 70 | 0.70 | 0.58 | 0.03 | -0.06 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 56.00 | 5.30 | 6.10 | 5.70 | 5.65 | +0.65 | +13.00% | 0.10 | 51 | 5 | 0.70 | 0.55 | 0.03 | -0.06 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 57.00 | 4.75 | 5.65 | 5.20 | 6.10 | +2.10 | +52.50% | 0.09 | 4 | 5 | 0.71 | 0.52 | 0.03 | -0.06 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 58.00 | 4.00 | 5.55 | 4.78 | 4.40 | +0.70 | +18.92% | 0.08 | 7 | 6 | 0.71 | 0.49 | 0.03 | -0.06 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 59.00 | 4.10 | 4.90 | 4.50 | 5.00 | +1.50 | +42.86% | 0.08 | 1 | 1 | 0.68 | 0.47 | 0.03 | -0.06 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 60.00 | 3.80 | 4.10 | 3.95 | 4.03 | +1.03 | +34.34% | 0.07 | 103 | 434 | 0.67 | 0.44 | 0.03 | -0.06 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 61.00 | 3.20 | 3.90 | 3.55 | 3.95 | +0.94 | +31.23% | 0.06 | 7 | 14 | 0.72 | 0.41 | 0.03 | -0.06 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 62.00 | 2.68 | 3.40 | 3.04 | 3.00 | +0.70 | +30.44% | 0.05 | 8 | 9 | 0.66 | 0.38 | 0.03 | -0.05 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 63.00 | 2.55 | 3.20 | 2.88 | 2.55 | +0.51 | +25.00% | 0.05 | 1 | 5 | 0.66 | 0.36 | 0.03 | -0.05 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 64.00 | 2.23 | 2.90 | 2.57 | 2.64 | +0.64 | +32.00% | 0.04 | 1 | 13 | 0.64 | 0.33 | 0.03 | -0.05 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 65.00 | 2.18 | 2.50 | 2.34 | 2.45 | +0.50 | +25.65% | 0.04 | 122 | 33 | 0.66 | 0.30 | 0.03 | -0.05 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 66.00 | 1.75 | 2.43 | 2.09 | 1.96 | +0.10 | +5.38% | 0.03 | 5 | 4 | 0.64 | 0.28 | 0.03 | -0.05 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 67.00 | 1.46 | 2.10 | 1.78 | 1.98 | +0.63 | +46.67% | 0.03 | 4 | 15 | 0.64 | 0.26 | 0.02 | -0.04 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 68.00 | 1.50 | 2.19 | 1.85 | 1.75 | +0.25 | +16.67% | 0.03 | 6 | 3 | 0.64 | 0.24 | 0.02 | -0.04 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 69.00 | 0.69 | 2.06 | 1.38 | % | 0.02 | 0 | 0 | 0.62 | 0.22 | 0.02 | -0.04 | 11/6/2026 11:59:00 AM EST | |||
| 70.00 | 1.26 | 1.50 | 1.38 | 1.43 | +0.33 | +30.00% | 0.02 | 65 | 121 | 0.64 | 0.20 | 0.02 | -0.04 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 75.00 | 0.75 | 0.95 | 0.85 | 0.85 | % | 0.01 | 46 | 0 | 0.65 | 0.13 | 0.02 | -0.03 | 11/6/2026 | 11/6/2026 11:59:00 AM EST | |
| 80.00 | 0.41 | 0.67 | 0.54 | 0.55 | % | 0.01 | 8 | 0 | 0.67 | 0.08 | 0.01 | -0.02 | 11/6/2026 | 11/6/2026 11:59:00 AM EST | |
| 85.00 | 0.25 | 0.54 | 0.40 | 0.35 | % | 0.00 | 16 | 0 | 0.70 | 0.06 | 0.01 | -0.02 | 11/6/2026 | 11/6/2026 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.29 | 1.15 | % | 0.04 | 0 | 0 | 1.78 | -0.01 | 0.00 | 0.00 | 11/6/2026 11:59:00 AM EST | |||
| 35.00 | 0.31 | 0.71 | 0.51 | 0.58 | % | 0.01 | 19 | 0 | 0.91 | -0.04 | 0.01 | -0.01 | 11/6/2026 | 11/6/2026 11:59:00 AM EST | |
| 40.00 | 0.27 | 1.24 | 0.76 | % | 0.02 | 0 | 0 | 0.75 | -0.09 | 0.01 | -0.03 | 11/6/2026 11:59:00 AM EST | |||
| 45.00 | 1.60 | 1.85 | 1.73 | 1.65 | % | 0.04 | 34 | 0 | 0.76 | -0.17 | 0.02 | -0.04 | 11/6/2026 | 11/6/2026 11:59:00 AM EST | |
| 46.00 | 1.68 | 2.27 | 1.98 | 2.05 | -0.30 | -12.77% | 0.04 | 52 | 183 | 0.77 | -0.20 | 0.02 | -0.04 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 47.00 | 1.73 | 2.96 | 2.35 | 2.17 | -0.84 | -27.91% | 0.05 | 19 | 47 | 0.77 | -0.22 | 0.02 | -0.05 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 48.00 | 1.90 | 3.05 | 2.48 | 2.96 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.75 | -0.24 | 0.02 | -0.05 | 11/5/2026 | 11/6/2026 11:59:00 AM EST |
| 49.00 | 2.20 | 2.96 | 2.58 | 3.75 | +0.48 | +14.68% | 0.05 | 1 | 2 | 0.71 | -0.26 | 0.02 | -0.05 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 50.00 | 2.78 | 3.25 | 3.02 | 2.75 | -0.60 | -17.91% | 0.06 | 14 | 20 | 0.72 | -0.29 | 0.02 | -0.05 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 51.00 | 2.96 | 4.05 | 3.51 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.73 | -0.31 | 0.02 | -0.06 | 11/5/2026 | 11/6/2026 11:59:00 AM EST |
| 52.00 | 3.40 | 4.40 | 3.90 | 3.60 | -1.40 | -28.00% | 0.07 | 1 | 7 | 0.76 | -0.34 | 0.03 | -0.06 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 53.00 | 3.65 | 4.95 | 4.30 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.72 | -0.37 | 0.03 | -0.06 | 11/5/2026 | 11/6/2026 11:59:00 AM EST |
| 54.00 | 4.20 | 4.85 | 4.53 | 4.52 | -0.98 | -17.82% | 0.08 | 6 | 18 | 0.70 | -0.39 | 0.03 | -0.06 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 55.00 | 4.65 | 5.20 | 4.93 | 5.20 | -1.10 | -17.46% | 0.09 | 52 | 17 | 0.69 | -0.42 | 0.03 | -0.06 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 56.00 | 5.15 | 5.70 | 5.43 | 5.65 | -0.98 | -14.79% | 0.10 | 11 | 12 | 0.69 | -0.45 | 0.03 | -0.06 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 57.00 | 5.60 | 6.80 | 6.20 | 6.20 | -0.80 | -11.43% | 0.11 | 14 | 1 | 0.72 | -0.48 | 0.03 | -0.06 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 58.00 | 5.80 | 7.05 | 6.43 | 7.07 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.65 | -0.51 | 0.03 | -0.06 | 11/5/2026 | 11/6/2026 11:59:00 AM EST |
| 59.00 | 6.70 | 8.85 | 7.78 | % | 0.13 | 0 | 0 | 0.72 | -0.53 | 0.03 | -0.06 | 11/6/2026 11:59:00 AM EST | |||
| 60.00 | 7.35 | 8.00 | 7.68 | 7.93 | -0.01 | -0.13% | 0.13 | 24 | 6 | 0.71 | -0.56 | 0.03 | -0.06 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 61.00 | 7.90 | 10.05 | 8.98 | 9.95 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.74 | -0.59 | 0.03 | -0.06 | 11/5/2026 | 11/6/2026 11:59:00 AM EST |
| 62.00 | 8.50 | 9.90 | 9.20 | % | 0.15 | 0 | 0 | 0.72 | -0.62 | 0.03 | -0.05 | 11/6/2026 11:59:00 AM EST | |||
| 63.00 | 9.10 | 11.40 | 10.25 | 10.00 | % | 0.16 | 6 | 0 | 0.71 | -0.64 | 0.03 | -0.05 | 11/6/2026 | 11/6/2026 11:59:00 AM EST | |
| 64.00 | 9.90 | 12.05 | 10.98 | 12.32 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.71 | -0.67 | 0.03 | -0.05 | 11/5/2026 | 11/6/2026 11:59:00 AM EST |
| 65.00 | 10.65 | 11.60 | 11.13 | 11.16 | -1.44 | -11.43% | 0.17 | 1 | 5 | 0.62 | -0.70 | 0.03 | -0.05 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 66.00 | 11.05 | 13.60 | 12.33 | % | 0.19 | 0 | 0 | 0.69 | -0.72 | 0.03 | -0.05 | 11/6/2026 11:59:00 AM EST | |||
| 67.00 | 11.85 | 14.40 | 13.13 | % | 0.20 | 0 | 0 | 0.68 | -0.74 | 0.02 | -0.04 | 11/6/2026 11:59:00 AM EST | |||
| 68.00 | 12.70 | 15.20 | 13.95 | % | 0.21 | 0 | 0 | 0.69 | -0.76 | 0.02 | -0.04 | 11/6/2026 11:59:00 AM EST | |||
| 69.00 | 13.70 | 14.70 | 14.20 | 14.96 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.64 | -0.78 | 0.02 | -0.04 | 11/5/2026 | 11/6/2026 11:59:00 AM EST |
| 70.00 | 14.65 | 16.00 | 15.33 | 15.26 | -1.85 | -10.82% | 0.22 | 1 | 4 | 0.65 | -0.80 | 0.02 | -0.04 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 75.00 | 19.10 | 20.40 | 19.75 | 19.90 | % | 0.26 | 6 | 0 | 0.88 | -0.87 | 0.02 | -0.03 | 11/6/2026 | 11/6/2026 11:59:00 AM EST | |
| 80.00 | 23.70 | 25.35 | 24.53 | 24.50 | % | 0.31 | 1 | 0 | 0.87 | -0.92 | 0.01 | -0.02 | 11/6/2026 | 11/6/2026 11:59:00 AM EST | |
| 85.00 | 28.15 | 31.00 | 29.58 | % | 0.35 | 0 | 0 | 1.13 | -0.94 | 0.01 | -0.02 | 11/6/2026 11:59:00 AM EST |