Options Chain for INTEL CORP COM (INTC) - $90.90 as of 10/22/2026 8:17:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 81.00 | 10.45 | 11.75 | 11.10 | 11.29 | % | 0.14 | 2 | 0 | 0.63 | 0.68 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 82.00 | 9.85 | 11.90 | 10.88 | % | 0.13 | 0 | 0 | 0.66 | 0.66 | 0.02 | -0.09 | 10/22/2026 11:58:51 AM EST | |||
| 83.00 | 9.30 | 11.35 | 10.33 | % | 0.12 | 0 | 0 | 0.66 | 0.64 | 0.02 | -0.09 | 10/22/2026 11:58:51 AM EST | |||
| 84.00 | 8.80 | 10.75 | 9.78 | % | 0.12 | 0 | 0 | 0.66 | 0.62 | 0.02 | -0.09 | 10/22/2026 11:58:51 AM EST | |||
| 85.00 | 8.35 | 10.20 | 9.28 | % | 0.11 | 0 | 0 | 0.66 | 0.60 | 0.02 | -0.09 | 10/22/2026 11:58:51 AM EST | |||
| 86.00 | 8.05 | 8.70 | 8.38 | 8.42 | % | 0.10 | 7 | 0 | 0.63 | 0.58 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 87.00 | 7.55 | 8.20 | 7.88 | 7.90 | % | 0.09 | 19 | 0 | 0.64 | 0.56 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 88.00 | 7.00 | 7.95 | 7.48 | 7.42 | % | 0.09 | 14 | 0 | 0.62 | 0.54 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 89.00 | 6.50 | 7.50 | 7.00 | 6.90 | % | 0.08 | 17 | 0 | 0.62 | 0.52 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 90.00 | 6.25 | 7.00 | 6.63 | 6.55 | % | 0.07 | 24 | 0 | 0.63 | 0.50 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 91.00 | 5.80 | 6.60 | 6.20 | 6.39 | % | 0.07 | 7 | 0 | 0.62 | 0.48 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 92.00 | 5.50 | 6.10 | 5.80 | 5.60 | % | 0.06 | 11 | 0 | 0.62 | 0.46 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 93.00 | 5.15 | 6.00 | 5.58 | % | 0.06 | 0 | 0 | 0.65 | 0.44 | 0.02 | -0.09 | 10/22/2026 11:58:51 AM EST | |||
| 94.00 | 4.75 | 5.55 | 5.15 | 5.13 | % | 0.05 | 6 | 0 | 0.62 | 0.42 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 95.00 | 4.65 | 5.05 | 4.85 | 4.45 | % | 0.05 | 12 | 0 | 0.63 | 0.40 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 96.00 | 4.30 | 4.90 | 4.60 | 4.55 | % | 0.05 | 8 | 0 | 0.63 | 0.38 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 97.00 | 3.85 | 4.95 | 4.40 | 4.65 | % | 0.05 | 2 | 0 | 0.65 | 0.36 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 98.00 | 3.55 | 4.30 | 3.93 | 4.00 | % | 0.04 | 1 | 0 | 0.63 | 0.34 | 0.02 | -0.08 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 99.00 | 3.40 | 3.90 | 3.65 | 3.85 | % | 0.04 | 1 | 0 | 0.63 | 0.33 | 0.02 | -0.08 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 100.00 | 3.25 | 3.65 | 3.45 | 3.50 | % | 0.03 | 49 | 0 | 0.63 | 0.31 | 0.02 | -0.08 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 101.00 | 2.97 | 3.50 | 3.24 | 3.22 | % | 0.03 | 7 | 0 | 0.63 | 0.29 | 0.02 | -0.08 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 102.00 | 2.75 | 3.35 | 3.05 | 3.07 | % | 0.03 | 5 | 0 | 0.64 | 0.28 | 0.02 | -0.08 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 103.00 | 2.59 | 3.10 | 2.85 | 2.70 | % | 0.03 | 2 | 0 | 0.64 | 0.27 | 0.02 | -0.07 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 104.00 | 2.41 | 2.93 | 2.67 | 2.71 | % | 0.03 | 2 | 0 | 0.64 | 0.25 | 0.02 | -0.07 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 105.00 | 2.19 | 2.76 | 2.48 | 2.68 | % | 0.02 | 10 | 0 | 0.64 | 0.24 | 0.02 | -0.07 | 10/22/2026 | 10/22/2026 11:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 81.00 | 4.20 | 4.65 | 4.43 | 4.47 | % | 0.05 | 39 | 0 | 0.64 | -0.32 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 82.00 | 4.55 | 5.25 | 4.90 | 4.98 | % | 0.06 | 11 | 0 | 0.65 | -0.34 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 83.00 | 4.55 | 5.70 | 5.13 | 4.95 | % | 0.06 | 1 | 0 | 0.62 | -0.36 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 84.00 | 5.20 | 6.10 | 5.65 | 5.22 | % | 0.07 | 2 | 0 | 0.63 | -0.38 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 85.00 | 5.60 | 6.70 | 6.15 | 6.30 | % | 0.07 | 10 | 0 | 0.63 | -0.40 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 86.00 | 6.00 | 7.00 | 6.50 | % | 0.08 | 0 | 0 | 0.62 | -0.42 | 0.02 | -0.09 | 10/22/2026 11:58:51 AM EST | |||
| 87.00 | 6.75 | 7.60 | 7.18 | 7.31 | % | 0.08 | 21 | 0 | 0.64 | -0.44 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 88.00 | 7.20 | 8.00 | 7.60 | 7.55 | % | 0.09 | 206 | 0 | 0.61 | -0.46 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 89.00 | 7.85 | 8.85 | 8.35 | 8.45 | % | 0.09 | 12 | 0 | 0.65 | -0.48 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 90.00 | 8.60 | 9.20 | 8.90 | 8.60 | % | 0.10 | 1 | 0 | 0.63 | -0.50 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 91.00 | % | 0.00 | 0 | 0 | 0.61 | -0.52 | 0.02 | -0.09 | 10/22/2026 11:58:51 AM EST | ||||||
| 92.00 | 8.95 | 10.80 | 9.88 | % | 0.11 | 0 | 0 | 0.62 | -0.54 | 0.02 | -0.09 | 10/22/2026 11:58:51 AM EST | |||
| 93.00 | 10.05 | 11.35 | 10.70 | % | 0.12 | 0 | 0 | 0.63 | -0.56 | 0.02 | -0.09 | 10/22/2026 11:58:51 AM EST | |||
| 94.00 | 10.05 | 12.15 | 11.10 | % | 0.12 | 0 | 0 | 0.61 | -0.58 | 0.02 | -0.09 | 10/22/2026 11:58:51 AM EST | |||
| 95.00 | 11.20 | 12.80 | 12.00 | 11.98 | % | 0.13 | 43 | 0 | 0.63 | -0.60 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 96.00 | 12.25 | 13.40 | 12.83 | 13.08 | % | 0.13 | 1 | 0 | 0.65 | -0.62 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 97.00 | 12.45 | 14.20 | 13.33 | % | 0.14 | 0 | 0 | 0.63 | -0.64 | 0.02 | -0.09 | 10/22/2026 11:58:51 AM EST | |||
| 98.00 | 13.30 | 15.00 | 14.15 | % | 0.14 | 0 | 0 | 0.63 | -0.66 | 0.02 | -0.08 | 10/22/2026 11:58:51 AM EST | |||
| 99.00 | 14.25 | 15.85 | 15.05 | % | 0.15 | 0 | 0 | 0.65 | -0.67 | 0.02 | -0.08 | 10/22/2026 11:58:51 AM EST | |||
| 100.00 | 15.15 | 16.30 | 15.73 | 15.50 | % | 0.16 | 3 | 0 | 0.64 | -0.69 | 0.02 | -0.08 | 10/22/2026 | 10/22/2026 11:58:51 AM EST | |
| 101.00 | 15.30 | 17.40 | 16.35 | % | 0.16 | 0 | 0 | 0.62 | -0.71 | 0.02 | -0.08 | 10/22/2026 11:58:51 AM EST | |||
| 102.00 | 16.10 | 18.20 | 17.15 | % | 0.17 | 0 | 0 | 0.62 | -0.72 | 0.02 | -0.08 | 10/22/2026 11:58:51 AM EST | |||
| 103.00 | 17.35 | 18.60 | 17.98 | % | 0.17 | 0 | 0 | 0.64 | -0.73 | 0.02 | -0.07 | 10/22/2026 11:58:51 AM EST | |||
| 104.00 | 17.95 | 19.50 | 18.73 | % | 0.18 | 0 | 0 | 0.63 | -0.75 | 0.02 | -0.07 | 10/22/2026 11:58:51 AM EST | |||
| 105.00 | 18.55 | 20.70 | 19.63 | % | 0.19 | 0 | 0 | 0.62 | -0.76 | 0.02 | -0.07 | 10/22/2026 11:58:51 AM EST |