Options Chain for INTEL CORP COM (INTC) - $62.50 as of 11/12/2026 1:38:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 51.00 | 12.30 | 14.55 | 13.43 | 13.62 | % | 0.26 | 1 | 0 | 0.61 | 0.83 | 0.02 | -0.05 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 52.00 | 10.25 | 13.80 | 12.03 | % | 0.23 | 0 | 0 | 0.59 | 0.81 | 0.02 | -0.05 | 11/12/2026 1:59:00 PM EST | |||
| 53.00 | 9.70 | 12.80 | 11.25 | % | 0.21 | 0 | 0 | 0.62 | 0.78 | 0.02 | -0.05 | 11/12/2026 1:59:00 PM EST | |||
| 54.00 | 8.95 | 12.10 | 10.53 | % | 0.19 | 0 | 0 | 0.62 | 0.76 | 0.02 | -0.05 | 11/12/2026 1:59:00 PM EST | |||
| 55.00 | 9.05 | 10.35 | 9.70 | 12.05 | % | 0.18 | 1 | 0 | 0.61 | 0.74 | 0.02 | -0.06 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 56.00 | 7.60 | 10.75 | 9.18 | % | 0.16 | 0 | 0 | 0.63 | 0.71 | 0.02 | -0.06 | 11/12/2026 1:59:00 PM EST | |||
| 57.00 | 7.00 | 10.15 | 8.58 | % | 0.15 | 0 | 0 | 0.63 | 0.69 | 0.02 | -0.06 | 11/12/2026 1:59:00 PM EST | |||
| 58.00 | 6.40 | 9.55 | 7.98 | % | 0.14 | 0 | 0 | 0.63 | 0.66 | 0.02 | -0.06 | 11/12/2026 1:59:00 PM EST | |||
| 59.00 | 5.80 | 9.00 | 7.40 | 8.20 | % | 0.13 | 1 | 0 | 0.63 | 0.64 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 60.00 | 6.35 | 7.25 | 6.80 | 7.47 | % | 0.11 | 14 | 0 | 0.64 | 0.61 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 61.00 | 5.90 | 7.25 | 6.58 | 6.00 | % | 0.11 | 3 | 0 | 0.66 | 0.58 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 62.00 | 5.45 | 6.35 | 5.90 | 5.90 | % | 0.10 | 12 | 0 | 0.62 | 0.56 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 63.00 | 4.65 | 6.00 | 5.33 | 5.84 | % | 0.08 | 1 | 0 | 0.62 | 0.53 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 64.00 | 3.60 | 6.55 | 5.08 | 4.52 | % | 0.08 | 42 | 0 | 0.64 | 0.50 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 65.00 | 3.80 | 5.00 | 4.40 | 4.55 | % | 0.07 | 7 | 0 | 0.67 | 0.48 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 66.00 | 2.85 | 5.40 | 4.13 | 4.70 | % | 0.06 | 1 | 0 | 0.62 | 0.45 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 67.00 | 2.12 | 5.20 | 3.66 | % | 0.05 | 0 | 0 | 0.60 | 0.43 | 0.03 | -0.06 | 11/12/2026 1:59:00 PM EST | |||
| 68.00 | 2.80 | 5.15 | 3.98 | 3.60 | % | 0.06 | 5 | 0 | 0.67 | 0.40 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 69.00 | 1.75 | 4.85 | 3.30 | % | 0.05 | 0 | 0 | 0.63 | 0.38 | 0.03 | -0.06 | 11/12/2026 1:59:00 PM EST | |||
| 70.00 | 2.70 | 3.25 | 2.98 | 3.01 | % | 0.04 | 137 | 0 | 0.63 | 0.35 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 71.00 | 2.40 | 3.05 | 2.73 | 2.55 | % | 0.04 | 1 | 0 | 0.63 | 0.33 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 72.00 | 1.54 | 3.10 | 2.32 | 2.49 | % | 0.03 | 3 | 0 | 0.60 | 0.31 | 0.02 | -0.05 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 73.00 | 1.76 | 2.72 | 2.24 | 2.50 | % | 0.03 | 2 | 0 | 0.62 | 0.29 | 0.02 | -0.05 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 74.00 | 1.13 | 4.05 | 2.59 | % | 0.03 | 0 | 0 | 0.69 | 0.27 | 0.02 | -0.05 | 11/12/2026 1:59:00 PM EST | |||
| 75.00 | 1.60 | 2.27 | 1.94 | 1.95 | % | 0.03 | 15 | 0 | 0.64 | 0.25 | 0.02 | -0.05 | 11/12/2026 | 11/12/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 51.00 | 1.25 | 1.71 | 1.48 | 1.50 | % | 0.03 | 21 | 0 | 0.65 | -0.17 | 0.02 | -0.05 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 52.00 | 1.47 | 2.11 | 1.79 | 2.38 | % | 0.03 | 1 | 0 | 0.66 | -0.19 | 0.02 | -0.05 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 53.00 | 1.81 | 2.29 | 2.05 | 2.00 | % | 0.04 | 271 | 0 | 0.66 | -0.22 | 0.02 | -0.05 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 54.00 | 1.69 | 4.20 | 2.95 | % | 0.05 | 0 | 0 | 0.73 | -0.24 | 0.02 | -0.05 | 11/12/2026 1:59:00 PM EST | |||
| 55.00 | 2.16 | 2.88 | 2.52 | 2.80 | % | 0.05 | 2 | 0 | 0.65 | -0.26 | 0.02 | -0.06 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 56.00 | 2.47 | 3.40 | 2.94 | 3.38 | % | 0.05 | 3 | 0 | 0.64 | -0.29 | 0.02 | -0.06 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 57.00 | 2.42 | 3.80 | 3.11 | % | 0.05 | 0 | 0 | 0.60 | -0.31 | 0.02 | -0.06 | 11/12/2026 1:59:00 PM EST | |||
| 58.00 | 3.00 | 5.00 | 4.00 | 5.71 | % | 0.07 | 1 | 0 | 0.68 | -0.34 | 0.02 | -0.06 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 59.00 | 3.55 | 5.75 | 4.65 | % | 0.08 | 0 | 0 | 0.70 | -0.36 | 0.03 | -0.06 | 11/12/2026 1:59:00 PM EST | |||
| 60.00 | 4.05 | 5.20 | 4.63 | 4.63 | % | 0.08 | 20 | 0 | 0.64 | -0.39 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 61.00 | 3.80 | 6.65 | 5.23 | 5.18 | % | 0.09 | 1 | 0 | 0.65 | -0.42 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 62.00 | 4.75 | 7.20 | 5.98 | % | 0.10 | 0 | 0 | 0.68 | -0.44 | 0.03 | -0.06 | 11/12/2026 1:59:00 PM EST | |||
| 63.00 | 5.30 | 6.95 | 6.13 | 6.00 | % | 0.10 | 4 | 0 | 0.64 | -0.47 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 64.00 | 5.25 | 8.30 | 6.78 | 6.75 | % | 0.11 | 2 | 0 | 0.64 | -0.50 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 65.00 | 6.60 | 7.85 | 7.23 | 8.30 | % | 0.11 | 1 | 0 | 0.63 | -0.52 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 66.00 | 6.45 | 9.50 | 7.98 | 8.02 | % | 0.12 | 1 | 0 | 0.64 | -0.55 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 67.00 | 7.45 | 10.15 | 8.80 | % | 0.13 | 0 | 0 | 0.66 | -0.57 | 0.03 | -0.06 | 11/12/2026 1:59:00 PM EST | |||
| 68.00 | 7.75 | 10.85 | 9.30 | % | 0.14 | 0 | 0 | 0.63 | -0.60 | 0.03 | -0.06 | 11/12/2026 1:59:00 PM EST | |||
| 69.00 | 8.35 | 11.50 | 9.93 | % | 0.14 | 0 | 0 | 0.62 | -0.62 | 0.03 | -0.06 | 11/12/2026 1:59:00 PM EST | |||
| 70.00 | 9.65 | 11.35 | 10.50 | 10.83 | % | 0.15 | 1 | 0 | 0.61 | -0.65 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 1:59:00 PM EST | |
| 71.00 | 9.85 | 12.95 | 11.40 | % | 0.16 | 0 | 0 | 0.61 | -0.67 | 0.03 | -0.06 | 11/12/2026 1:59:00 PM EST | |||
| 72.00 | 10.80 | 13.75 | 12.28 | % | 0.17 | 0 | 0 | 0.63 | -0.69 | 0.02 | -0.05 | 11/12/2026 1:59:00 PM EST | |||
| 73.00 | 11.95 | 14.50 | 13.23 | % | 0.18 | 0 | 0 | 0.65 | -0.71 | 0.02 | -0.05 | 11/12/2026 1:59:00 PM EST | |||
| 74.00 | 12.70 | 15.30 | 14.00 | % | 0.19 | 0 | 0 | 0.65 | -0.73 | 0.02 | -0.05 | 11/12/2026 1:59:00 PM EST | |||
| 75.00 | 13.05 | 15.25 | 14.15 | 16.15 | % | 0.19 | 2 | 0 | 0.72 | -0.75 | 0.02 | -0.05 | 11/12/2026 | 11/12/2026 1:59:00 PM EST |