Options Chain for INTEL CORP COM (INTC) - $46.92 as of 3/11/2026 7:39:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.95 | 25.05 | 23.00 | 23.34 | % | 0.92 | 2 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:12 PM EST | |
| 30.00 | 16.95 | 19.15 | 18.05 | 18.42 | +4.47 | +32.05% | 0.60 | 4 | 23 | 2.05 | 1.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 33.00 | 13.20 | 16.35 | 14.78 | 15.52 | +3.67 | +30.97% | 0.45 | 3 | 17 | 1.83 | 0.99 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 34.00 | 12.65 | 15.45 | 14.05 | 13.58 | +0.46 | +3.51% | 0.41 | 2 | 7 | 1.77 | 0.98 | 0.01 | -0.02 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 35.00 | 12.50 | 13.45 | 12.98 | 13.12 | +0.64 | +5.13% | 0.37 | 4 | 255 | 1.12 | 0.97 | 0.01 | -0.02 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 36.00 | 11.55 | 12.75 | 12.15 | 12.07 | +2.65 | +28.14% | 0.34 | 4 | 14 | 1.22 | 0.96 | 0.01 | -0.03 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 37.00 | 9.15 | 12.55 | 10.85 | 11.07 | +0.37 | +3.46% | 0.29 | 2 | 34 | 1.50 | 0.94 | 0.01 | -0.03 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 38.00 | 9.30 | 11.50 | 10.40 | 9.58 | +0.47 | +5.16% | 0.27 | 1 | 143 | 1.38 | 0.93 | 0.02 | -0.04 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 39.00 | 8.10 | 10.65 | 9.38 | 8.75 | -0.07 | -0.80% | 0.24 | 1 | 88 | 1.33 | 0.91 | 0.02 | -0.05 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 39.50 | 7.65 | 10.50 | 9.08 | 5.55 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.41 | 0.89 | 0.02 | -0.05 | 3/9/2026 | 3/11/2026 4:00:12 PM EST |
| 40.00 | 7.85 | 8.85 | 8.35 | 8.32 | +3.02 | +56.99% | 0.21 | 5 | 217 | 0.92 | 0.88 | 0.02 | -0.05 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 40.50 | 7.45 | 8.50 | 7.98 | 6.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.94 | 0.87 | 0.03 | -0.05 | 3/10/2026 | 3/11/2026 4:00:12 PM EST |
| 41.00 | 7.05 | 7.85 | 7.45 | 7.38 | +0.63 | +9.34% | 0.18 | 4 | 78 | 0.84 | 0.86 | 0.03 | -0.06 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 41.50 | 6.60 | 8.05 | 7.33 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.71 | 0.84 | 0.03 | -0.06 | 3/9/2026 | 3/11/2026 4:00:12 PM EST |
| 42.00 | 5.55 | 7.60 | 6.58 | 6.36 | 0.00 | 0.00% | 0.16 | 0 | 120 | 1.02 | 0.82 | 0.03 | -0.07 | 3/10/2026 | 3/11/2026 4:00:12 PM EST |
| 42.50 | 5.80 | 6.70 | 6.25 | % | 0.15 | 0 | 0 | 0.66 | 0.81 | 0.04 | -0.07 | 3/11/2026 4:00:12 PM EST | |||
| 43.00 | 5.40 | 6.25 | 5.83 | 5.62 | +0.17 | +3.12% | 0.14 | 64 | 868 | 0.66 | 0.79 | 0.04 | -0.07 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 43.50 | 4.95 | 6.00 | 5.48 | 6.01 | +1.40 | +30.37% | 0.13 | 5 | 71 | 0.67 | 0.77 | 0.04 | -0.07 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 44.00 | 4.70 | 5.40 | 5.05 | 5.08 | +0.93 | +22.41% | 0.11 | 104 | 903 | 0.65 | 0.75 | 0.04 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 44.50 | 4.35 | 4.95 | 4.65 | 4.65 | +0.60 | +14.82% | 0.10 | 1 | 320 | 0.64 | 0.72 | 0.05 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 45.00 | 4.25 | 4.65 | 4.45 | 4.45 | +0.78 | +21.26% | 0.10 | 165 | 599 | 0.68 | 0.70 | 0.05 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 45.50 | 3.90 | 4.25 | 4.08 | 3.98 | +0.17 | +4.47% | 0.09 | 17 | 6 | 0.67 | 0.67 | 0.05 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 46.00 | 3.70 | 3.90 | 3.80 | 3.70 | +0.82 | +28.48% | 0.08 | 64 | 1,596 | 0.68 | 0.65 | 0.05 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 46.50 | 3.20 | 3.65 | 3.43 | 3.43 | +0.47 | +15.88% | 0.07 | 11 | 82 | 0.65 | 0.62 | 0.06 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 47.00 | 3.05 | 3.25 | 3.15 | 3.20 | +0.68 | +26.99% | 0.07 | 352 | 1,221 | 0.65 | 0.59 | 0.06 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 47.50 | 2.77 | 3.05 | 2.91 | 2.91 | +0.58 | +24.90% | 0.06 | 151 | 102 | 0.66 | 0.56 | 0.06 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 48.00 | 2.60 | 2.66 | 2.63 | 2.63 | +0.58 | +28.30% | 0.05 | 271 | 867 | 0.65 | 0.53 | 0.06 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 48.50 | 2.28 | 2.40 | 2.34 | 2.37 | +0.38 | +19.10% | 0.05 | 171 | 46 | 0.64 | 0.50 | 0.06 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 49.00 | 2.11 | 2.20 | 2.16 | 2.14 | +0.44 | +25.89% | 0.04 | 437 | 1,121 | 0.64 | 0.47 | 0.06 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 49.50 | 1.84 | 1.99 | 1.92 | 1.99 | +0.46 | +30.07% | 0.04 | 229 | 42 | 0.63 | 0.44 | 0.06 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 50.00 | 1.74 | 1.77 | 1.76 | 1.75 | +0.38 | +27.74% | 0.04 | 1,179 | 4,039 | 0.64 | 0.41 | 0.06 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 51.00 | 1.37 | 1.43 | 1.40 | 1.41 | +0.31 | +28.19% | 0.03 | 365 | 1,908 | 0.63 | 0.35 | 0.06 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 52.00 | 1.04 | 1.22 | 1.13 | 1.12 | +0.25 | +28.74% | 0.02 | 345 | 1,200 | 0.63 | 0.29 | 0.06 | -0.07 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 53.00 | 0.79 | 0.94 | 0.87 | 0.86 | +0.17 | +24.64% | 0.02 | 736 | 656 | 0.62 | 0.25 | 0.05 | -0.06 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 54.00 | 0.62 | 0.76 | 0.69 | 0.72 | +0.14 | +24.14% | 0.01 | 145 | 363 | 0.63 | 0.20 | 0.05 | -0.06 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 55.00 | 0.59 | 0.60 | 0.60 | 0.58 | +0.14 | +31.82% | 0.01 | 16,739 | 1,660 | 0.65 | 0.17 | 0.04 | -0.05 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 56.00 | 0.43 | 0.50 | 0.47 | 0.46 | -0.05 | -9.81% | 0.01 | 279 | 298 | 0.65 | 0.14 | 0.03 | -0.04 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 57.00 | 0.31 | 0.41 | 0.36 | 0.37 | -0.03 | -7.50% | 0.01 | 110 | 180 | 0.65 | 0.11 | 0.03 | -0.04 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 58.00 | 0.26 | 0.33 | 0.30 | 0.29 | +0.06 | +26.09% | 0.01 | 3 | 341 | 0.66 | 0.09 | 0.03 | -0.03 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 60.00 | 0.15 | 0.21 | 0.18 | 0.19 | +0.04 | +26.67% | 0.00 | 130 | 1,661 | 0.67 | 0.06 | 0.02 | -0.02 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 65.00 | 0.06 | 0.12 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 22 | 102 | 0.74 | 0.02 | 0.01 | -0.01 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 69 | 80 | 0.92 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 121 | 31 | 0.95 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 1 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:12 PM EST | |
| 30.00 | 0.00 | 0.11 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 504 | 1.20 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 33.00 | % | 0.00 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 3/11/2026 4:00:12 PM EST | ||||||
| 34.00 | 0.00 | 0.14 | 0.07 | 0.09 | -0.07 | -43.75% | 0.00 | 10 | 1 | 0.96 | -0.02 | 0.01 | -0.02 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 43 | 2,012 | 0.87 | -0.03 | 0.01 | -0.02 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 36.00 | 0.06 | 0.24 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.82 | -0.04 | 0.01 | -0.03 | 3/10/2026 | 3/11/2026 4:00:12 PM EST |
| 37.00 | 0.17 | 0.23 | 0.20 | 0.19 | -0.05 | -20.84% | 0.01 | 34 | 6,701 | 0.82 | -0.06 | 0.01 | -0.03 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 38.00 | 0.23 | 0.29 | 0.26 | 0.26 | -0.08 | -23.53% | 0.01 | 12 | 783 | 0.80 | -0.07 | 0.02 | -0.04 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 39.00 | 0.28 | 0.36 | 0.32 | 0.33 | -0.11 | -25.00% | 0.01 | 15 | 1,074 | 0.77 | -0.09 | 0.02 | -0.05 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 39.50 | 0.01 | 0.52 | 0.27 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.62 | -0.11 | 0.02 | -0.05 | 3/10/2026 | 3/11/2026 4:00:12 PM EST |
| 40.00 | 0.38 | 0.45 | 0.42 | 0.40 | -0.18 | -31.04% | 0.01 | 1,114 | 2,013 | 0.75 | -0.12 | 0.02 | -0.05 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 40.50 | 0.39 | 0.80 | 0.60 | % | 0.01 | 0 | 0 | 0.80 | -0.13 | 0.03 | -0.05 | 3/11/2026 4:00:12 PM EST | |||
| 41.00 | 0.48 | 0.59 | 0.54 | 0.53 | -0.19 | -26.39% | 0.01 | 53 | 998 | 0.73 | -0.14 | 0.03 | -0.06 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 41.50 | 0.53 | 0.66 | 0.60 | 0.58 | -0.22 | -27.50% | 0.01 | 2 | 31 | 0.72 | -0.16 | 0.03 | -0.06 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 42.00 | 0.59 | 0.73 | 0.66 | 0.70 | -0.22 | -23.92% | 0.02 | 83 | 900 | 0.71 | -0.18 | 0.03 | -0.07 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 42.50 | 0.71 | 0.83 | 0.77 | 0.77 | -0.25 | -24.51% | 0.02 | 16 | 20 | 0.71 | -0.19 | 0.04 | -0.07 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 43.00 | 0.79 | 0.89 | 0.84 | 0.82 | -0.37 | -31.10% | 0.02 | 83 | 606 | 0.69 | -0.21 | 0.04 | -0.07 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 43.50 | 0.85 | 1.05 | 0.95 | 0.98 | -0.17 | -14.79% | 0.02 | 66 | 110 | 0.69 | -0.23 | 0.04 | -0.07 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 44.00 | 1.01 | 1.13 | 1.07 | 1.06 | -0.38 | -26.39% | 0.02 | 249 | 467 | 0.68 | -0.25 | 0.04 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 44.50 | 1.10 | 1.32 | 1.21 | 1.20 | -0.42 | -25.93% | 0.03 | 14 | 55 | 0.68 | -0.28 | 0.05 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 45.00 | 1.32 | 1.37 | 1.35 | 1.33 | -0.48 | -26.52% | 0.03 | 1,194 | 1,193 | 0.67 | -0.30 | 0.05 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 45.50 | 1.39 | 1.64 | 1.52 | 1.52 | -0.44 | -22.45% | 0.03 | 25 | 23 | 0.66 | -0.33 | 0.05 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 46.00 | 1.54 | 1.79 | 1.67 | 1.70 | -0.47 | -21.66% | 0.04 | 118 | 1,447 | 0.65 | -0.35 | 0.05 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 46.50 | 1.82 | 1.98 | 1.90 | 1.98 | -0.43 | -17.85% | 0.04 | 28 | 56 | 0.66 | -0.38 | 0.06 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 47.00 | 1.97 | 2.15 | 2.06 | 2.12 | -0.59 | -21.78% | 0.04 | 168 | 593 | 0.64 | -0.41 | 0.06 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 47.50 | 2.30 | 2.39 | 2.35 | 2.34 | -0.67 | -22.26% | 0.05 | 211 | 63 | 0.65 | -0.44 | 0.06 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 48.00 | 2.42 | 2.59 | 2.51 | 2.41 | -0.84 | -25.85% | 0.05 | 302 | 399 | 0.63 | -0.47 | 0.06 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 48.50 | 2.57 | 3.05 | 2.81 | 2.85 | % | 0.06 | 29 | 0 | 0.64 | -0.50 | 0.06 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST | |
| 49.00 | 2.87 | 3.20 | 3.04 | 3.03 | -0.40 | -11.67% | 0.06 | 117 | 91 | 0.62 | -0.53 | 0.06 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 49.50 | 3.25 | 3.60 | 3.43 | 3.25 | -1.62 | -33.27% | 0.07 | 2 | 1 | 0.65 | -0.56 | 0.06 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 50.00 | 3.40 | 3.80 | 3.60 | 3.60 | -1.00 | -21.74% | 0.07 | 13 | 154 | 0.61 | -0.59 | 0.06 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 51.00 | 4.10 | 4.45 | 4.28 | 4.50 | -1.24 | -21.61% | 0.08 | 6 | 28 | 0.61 | -0.65 | 0.06 | -0.08 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 52.00 | 4.70 | 5.15 | 4.93 | 4.94 | -0.56 | -10.19% | 0.09 | 2 | 131 | 0.59 | -0.71 | 0.06 | -0.07 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 53.00 | 5.50 | 6.30 | 5.90 | 5.75 | -1.31 | -18.56% | 0.11 | 4 | 6 | 0.64 | -0.75 | 0.05 | -0.06 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 54.00 | 6.20 | 7.60 | 6.90 | 7.57 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.68 | -0.80 | 0.05 | -0.06 | 3/10/2026 | 3/11/2026 4:00:12 PM EST |
| 55.00 | 7.20 | 8.00 | 7.60 | 7.27 | -1.08 | -12.94% | 0.14 | 107 | 203 | 0.65 | -0.83 | 0.04 | -0.05 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 56.00 | 8.00 | 8.95 | 8.48 | 8.31 | -2.11 | -20.25% | 0.15 | 1 | 3 | 0.57 | -0.86 | 0.03 | -0.04 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 57.00 | 8.50 | 10.00 | 9.25 | 14.63 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.94 | -0.89 | 0.03 | -0.04 | 3/9/2026 | 3/11/2026 4:00:12 PM EST |
| 58.00 | 9.55 | 11.50 | 10.53 | 10.43 | -5.19 | -33.23% | 0.18 | 11 | 56 | 1.15 | -0.91 | 0.03 | -0.03 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 60.00 | 10.20 | 13.70 | 11.95 | 12.00 | -2.06 | -14.66% | 0.20 | 2 | 1 | 1.34 | -0.94 | 0.02 | -0.02 | 3/11/2026 | 3/11/2026 4:00:12 PM EST |
| 65.00 | 15.00 | 18.80 | 16.90 | 15.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.61 | -0.98 | 0.01 | -0.01 | 2/9/2026 | 3/11/2026 4:00:12 PM EST |
| 70.00 | 20.05 | 24.10 | 22.08 | 25.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:12 PM EST |
| 75.00 | 25.00 | 29.10 | 27.05 | % | 0.36 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:12 PM EST |