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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.45 | 22.95 | 22.20 | 22.40 | +3.67 | +19.60% | 0.89 | 2 | 4 | 2.34 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 30.00 | 16.50 | 17.95 | 17.23 | 16.10 | +2.31 | +16.76% | 0.57 | 7 | 59 | 1.77 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 34.00 | 11.70 | 14.15 | 12.93 | 10.61 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.49 | 0.99 | 0.00 | -0.01 | 3/23/2026 | 3/25/2026 4:00:10 PM EST |
| 35.00 | 11.95 | 12.85 | 12.40 | 12.47 | +3.51 | +39.18% | 0.35 | 3 | 105 | 1.23 | 0.97 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 36.00 | 11.00 | 11.90 | 11.45 | 11.71 | +3.75 | +47.12% | 0.32 | 41 | 100 | 1.17 | 0.96 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 37.00 | 9.45 | 11.30 | 10.38 | 10.55 | +3.43 | +48.18% | 0.28 | 52 | 66 | 1.27 | 0.95 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 38.00 | 8.75 | 10.55 | 9.65 | 9.79 | +3.20 | +48.56% | 0.25 | 4 | 23 | 1.28 | 0.94 | 0.02 | -0.03 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 39.00 | 7.80 | 9.60 | 8.70 | 8.74 | +3.10 | +54.97% | 0.22 | 36 | 76 | 1.20 | 0.92 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 40.00 | 7.35 | 7.90 | 7.63 | 8.00 | +3.05 | +61.62% | 0.19 | 14 | 34 | 0.64 | 0.89 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 40.50 | 6.85 | 7.90 | 7.38 | % | 0.18 | 0 | 0 | 0.71 | 0.88 | 0.03 | -0.05 | 3/25/2026 4:00:10 PM EST | |||
| 41.00 | 6.40 | 7.30 | 6.85 | 7.00 | +2.28 | +48.31% | 0.17 | 14 | 47 | 0.67 | 0.86 | 0.03 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 41.50 | 6.00 | 7.05 | 6.53 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.71 | 0.84 | 0.04 | -0.05 | 3/24/2026 | 3/25/2026 4:00:10 PM EST |
| 42.00 | 5.65 | 6.40 | 6.03 | 5.75 | +2.20 | +61.98% | 0.14 | 11 | 86 | 0.68 | 0.83 | 0.04 | -0.06 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 42.50 | 4.65 | 6.20 | 5.43 | % | 0.13 | 0 | 0 | 0.88 | 0.81 | 0.04 | -0.06 | 3/25/2026 4:00:10 PM EST | |||
| 43.00 | 4.80 | 5.50 | 5.15 | 5.22 | +2.22 | +74.00% | 0.12 | 58 | 206 | 0.64 | 0.78 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 43.50 | 4.50 | 5.05 | 4.78 | 5.06 | +2.39 | +89.52% | 0.11 | 11 | 77 | 0.64 | 0.76 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 44.00 | 4.20 | 4.55 | 4.38 | 4.35 | +1.93 | +79.76% | 0.10 | 142 | 386 | 0.62 | 0.73 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 44.50 | 3.80 | 4.10 | 3.95 | 4.37 | +2.22 | +103.26% | 0.09 | 61 | 155 | 0.60 | 0.71 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 45.00 | 3.50 | 3.75 | 3.63 | 3.69 | +1.81 | +96.28% | 0.08 | 221 | 2,457 | 0.60 | 0.68 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 45.50 | 3.20 | 3.45 | 3.33 | 3.40 | +1.69 | +98.83% | 0.07 | 396 | 343 | 0.60 | 0.64 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 46.00 | 2.87 | 3.05 | 2.96 | 3.05 | +1.64 | +116.32% | 0.06 | 1,329 | 1,246 | 0.58 | 0.61 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 46.50 | 2.57 | 2.78 | 2.68 | 2.93 | +1.72 | +142.15% | 0.06 | 26 | 21 | 0.58 | 0.58 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 47.00 | 2.36 | 2.50 | 2.43 | 2.29 | +1.17 | +104.47% | 0.05 | 976 | 6,854 | 0.58 | 0.54 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 47.50 | 2.05 | 2.26 | 2.16 | 2.18 | +1.18 | +118.00% | 0.05 | 232 | 65 | 0.57 | 0.51 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 48.00 | 1.87 | 2.08 | 1.98 | 1.92 | +1.04 | +118.19% | 0.04 | 1,067 | 2,544 | 0.58 | 0.47 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 48.50 | 1.66 | 1.81 | 1.74 | 1.70 | +0.93 | +120.78% | 0.04 | 86 | 110 | 0.57 | 0.44 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 49.00 | 1.50 | 1.55 | 1.53 | 1.50 | +0.85 | +130.77% | 0.03 | 169 | 745 | 0.57 | 0.41 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 49.50 | 1.29 | 1.40 | 1.35 | 1.35 | +0.78 | +136.85% | 0.03 | 91 | 32 | 0.56 | 0.37 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 50.00 | 1.19 | 1.22 | 1.21 | 1.21 | +0.73 | +152.09% | 0.02 | 11,769 | 1,640 | 0.57 | 0.34 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 51.00 | 0.88 | 0.94 | 0.91 | 0.93 | +0.65 | +232.15% | 0.02 | 526 | 471 | 0.56 | 0.28 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 52.00 | 0.67 | 0.72 | 0.70 | 0.69 | +0.42 | +155.56% | 0.01 | 534 | 1,150 | 0.56 | 0.23 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 53.00 | 0.49 | 0.54 | 0.52 | 0.51 | +0.33 | +183.34% | 0.01 | 304 | 671 | 0.56 | 0.18 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 54.00 | 0.37 | 0.40 | 0.39 | 0.39 | +0.25 | +178.58% | 0.01 | 159 | 1,809 | 0.56 | 0.14 | 0.04 | -0.04 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 55.00 | 0.27 | 0.31 | 0.29 | 0.28 | +0.16 | +133.34% | 0.01 | 2,371 | 1,478 | 0.57 | 0.11 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 56.00 | 0.20 | 0.26 | 0.23 | 0.25 | +0.16 | +177.78% | 0.00 | 36 | 79 | 0.58 | 0.08 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 57.00 | 0.14 | 0.19 | 0.17 | 0.19 | +0.07 | +58.34% | 0.00 | 117 | 54 | 0.58 | 0.06 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 58.00 | 0.01 | 0.14 | 0.08 | 0.14 | -0.05 | -26.32% | 0.00 | 15 | 140 | 0.50 | 0.05 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 60.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 0.00 | 52 | 1,270 | 0.59 | 0.03 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.83 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 1,057 | 1.08 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 34.00 | 0.00 | 0.11 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.88 | -0.01 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 4:00:10 PM EST |
| 35.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 18 | 599 | 0.79 | -0.03 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 36.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.14 | -53.85% | 0.00 | 10 | 332 | 0.77 | -0.04 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 37.00 | 0.14 | 0.21 | 0.18 | 0.16 | -0.17 | -51.52% | 0.00 | 279 | 315 | 0.76 | -0.05 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 38.00 | 0.18 | 0.23 | 0.21 | 0.18 | -0.32 | -64.00% | 0.01 | 750 | 721 | 0.72 | -0.06 | 0.02 | -0.03 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 39.00 | 0.25 | 0.34 | 0.30 | 0.28 | -0.31 | -52.55% | 0.01 | 151 | 804 | 0.71 | -0.08 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 40.00 | 0.35 | 0.42 | 0.39 | 0.36 | -0.45 | -55.56% | 0.01 | 117 | 1,262 | 0.69 | -0.11 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 40.50 | 0.39 | 0.47 | 0.43 | 0.38 | -0.57 | -60.00% | 0.01 | 3 | 63 | 0.68 | -0.12 | 0.03 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 41.00 | 0.47 | 0.51 | 0.49 | 0.49 | -0.58 | -54.21% | 0.01 | 674 | 281 | 0.67 | -0.14 | 0.03 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 41.50 | 0.52 | 0.60 | 0.56 | 0.54 | -0.75 | -58.14% | 0.01 | 2,039 | 257 | 0.66 | -0.16 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 42.00 | 0.61 | 0.68 | 0.65 | 0.66 | -0.65 | -49.62% | 0.02 | 1,025 | 806 | 0.65 | -0.17 | 0.04 | -0.06 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 42.50 | 0.66 | 0.79 | 0.73 | 0.75 | -1.08 | -59.02% | 0.02 | 1,122 | 8 | 0.64 | -0.19 | 0.04 | -0.06 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 43.00 | 0.73 | 0.87 | 0.80 | 0.82 | -0.93 | -53.15% | 0.02 | 271 | 360 | 0.62 | -0.22 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 43.50 | 0.87 | 1.01 | 0.94 | 0.91 | -1.04 | -53.34% | 0.02 | 15 | 30 | 0.63 | -0.24 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 44.00 | 1.01 | 1.12 | 1.07 | 1.09 | -0.99 | -47.60% | 0.02 | 87 | 1,164 | 0.62 | -0.27 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 44.50 | 1.11 | 1.29 | 1.20 | 1.13 | -1.23 | -52.12% | 0.03 | 152 | 1,111 | 0.61 | -0.29 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 45.00 | 1.37 | 1.41 | 1.39 | 1.39 | -1.26 | -47.55% | 0.03 | 879 | 754 | 0.61 | -0.32 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 45.50 | 1.49 | 1.59 | 1.54 | 1.48 | -1.43 | -49.15% | 0.03 | 216 | 8 | 0.60 | -0.36 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 46.00 | 1.66 | 1.81 | 1.74 | 1.76 | -1.55 | -46.83% | 0.04 | 164 | 567 | 0.60 | -0.39 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 46.50 | 1.82 | 2.01 | 1.92 | 1.95 | % | 0.04 | 204 | 0 | 0.58 | -0.42 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 47.00 | 2.00 | 2.20 | 2.10 | 2.15 | -1.93 | -47.31% | 0.04 | 586 | 154 | 0.59 | -0.46 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 47.50 | 2.30 | 2.43 | 2.37 | 2.45 | -1.76 | -41.81% | 0.05 | 447 | 5 | 0.57 | -0.49 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 48.00 | 2.62 | 2.74 | 2.68 | 2.83 | -2.17 | -43.40% | 0.06 | 46 | 216 | 0.58 | -0.53 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 48.50 | 2.89 | 3.15 | 3.02 | 2.86 | -2.66 | -48.19% | 0.06 | 1 | 1 | 0.59 | -0.56 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 49.00 | 3.15 | 3.45 | 3.30 | 3.40 | % | 0.07 | 36 | 175 | 0.58 | -0.59 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 49.50 | 3.50 | 3.80 | 3.65 | 3.65 | % | 0.07 | 9 | 0 | 0.59 | -0.63 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 50.00 | 3.80 | 4.10 | 3.95 | 3.80 | -3.12 | -45.09% | 0.08 | 15 | 64 | 0.58 | -0.66 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 51.00 | 4.55 | 5.00 | 4.78 | 4.47 | -1.87 | -29.50% | 0.09 | 2 | 85 | 0.61 | -0.72 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 52.00 | 5.00 | 5.75 | 5.38 | 5.43 | -2.82 | -34.19% | 0.10 | 4 | 7 | 0.53 | -0.77 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 53.00 | 5.75 | 6.60 | 6.18 | 6.29 | -2.93 | -31.78% | 0.12 | 4 | 4 | 0.68 | -0.82 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 54.00 | 6.50 | 7.65 | 7.08 | 8.30 | -1.56 | -15.83% | 0.13 | 3 | 4 | 0.76 | -0.86 | 0.04 | -0.04 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 55.00 | 7.45 | 8.45 | 7.95 | % | 0.14 | 0 | 0 | 0.74 | -0.89 | 0.03 | -0.03 | 3/25/2026 4:00:10 PM EST | |||
| 56.00 | 8.20 | 9.80 | 9.00 | 9.03 | % | 0.16 | 2 | 3 | 0.93 | -0.92 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 57.00 | 8.55 | 11.80 | 10.18 | 10.03 | % | 0.18 | 2 | 5 | 1.30 | -0.94 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 58.00 | 9.65 | 12.05 | 10.85 | 12.00 | % | 0.19 | 25 | 0 | 1.13 | -0.95 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 60.00 | 11.70 | 14.55 | 13.13 | 12.85 | % | 0.22 | 9 | 0 | 1.40 | -0.97 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 65.00 | 16.90 | 19.95 | 18.43 | 17.69 | % | 0.28 | 2 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 70.00 | 21.45 | 24.25 | 22.85 | % | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:10 PM EST |