Options Chain for INTEL CORP COM (INTC) - $46.62 as of 2/17/2026 5:02:08 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 | 14.55 | 18.50 | 16.53 | 16.37 | 0.00 | 0.00% | 0.55 | 19 | 2 | 1.50 | 0.96 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 35.00 | 10.25 | 13.40 | 11.83 | % | 0.34 | 0 | 0 | 1.09 | 0.90 | 0.02 | -0.03 | 2/17/2026 4:00:04 PM EST | |||
| 38.00 | 9.05 | 9.95 | 9.50 | 9.37 | % | 0.25 | 1 | 0 | 0.67 | 0.84 | 0.02 | -0.03 | 2/17/2026 | 2/17/2026 4:00:04 PM EST | |
| 39.00 | 7.35 | 9.50 | 8.43 | % | 0.22 | 0 | 0 | 0.84 | 0.82 | 0.03 | -0.04 | 2/17/2026 4:00:04 PM EST | |||
| 40.00 | 6.55 | 9.20 | 7.88 | 7.91 | -0.42 | -5.05% | 0.20 | 1 | 3 | 0.59 | 0.79 | 0.03 | -0.04 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 41.00 | 6.25 | 8.75 | 7.50 | % | 0.18 | 0 | 0 | 0.69 | 0.76 | 0.03 | -0.04 | 2/17/2026 4:00:04 PM EST | |||
| 42.00 | 6.10 | 6.70 | 6.40 | 6.53 | -0.64 | -8.93% | 0.15 | 3 | 1 | 0.62 | 0.72 | 0.03 | -0.04 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 43.00 | 5.30 | 6.10 | 5.70 | 5.74 | % | 0.13 | 2 | 0 | 0.60 | 0.68 | 0.04 | -0.04 | 2/17/2026 | 2/17/2026 4:00:04 PM EST | |
| 44.00 | 4.85 | 5.50 | 5.18 | 5.26 | -0.44 | -7.72% | 0.12 | 13 | 2 | 0.61 | 0.64 | 0.04 | -0.04 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 45.00 | 4.15 | 4.70 | 4.43 | 4.75 | -0.40 | -7.77% | 0.10 | 14 | 26 | 0.58 | 0.60 | 0.04 | -0.05 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 46.00 | 3.70 | 4.45 | 4.08 | 3.75 | % | 0.09 | 101 | 0 | 0.60 | 0.56 | 0.04 | -0.05 | 2/17/2026 | 2/17/2026 4:00:04 PM EST | |
| 47.00 | 3.25 | 3.85 | 3.55 | 3.59 | -0.66 | -15.53% | 0.08 | 19 | 4 | 0.59 | 0.52 | 0.04 | -0.05 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 48.00 | 2.89 | 3.25 | 3.07 | 3.24 | -0.56 | -14.74% | 0.06 | 14 | 11 | 0.58 | 0.48 | 0.04 | -0.05 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 49.00 | 2.45 | 2.95 | 2.70 | 2.79 | -0.68 | -19.60% | 0.06 | 47 | 47 | 0.58 | 0.44 | 0.04 | -0.05 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 50.00 | 2.16 | 2.66 | 2.41 | 2.45 | -0.40 | -14.04% | 0.05 | 22 | 46 | 0.59 | 0.40 | 0.04 | -0.04 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 51.00 | 1.96 | 2.36 | 2.16 | 2.21 | -0.36 | -14.01% | 0.04 | 4 | 5 | 0.60 | 0.36 | 0.04 | -0.04 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 52.00 | 1.71 | 2.09 | 1.90 | 1.95 | -0.54 | -21.69% | 0.04 | 11 | 1 | 0.60 | 0.33 | 0.04 | -0.04 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 53.00 | 1.46 | 1.85 | 1.66 | 1.65 | % | 0.03 | 25 | 0 | 0.60 | 0.30 | 0.04 | -0.04 | 2/17/2026 | 2/17/2026 4:00:04 PM EST | |
| 54.00 | 1.17 | 1.64 | 1.41 | 1.45 | % | 0.03 | 1 | 0 | 0.59 | 0.27 | 0.03 | -0.04 | 2/17/2026 | 2/17/2026 4:00:04 PM EST | |
| 55.00 | 1.03 | 1.44 | 1.24 | 1.37 | -0.08 | -5.52% | 0.02 | 4 | 62 | 0.60 | 0.24 | 0.03 | -0.04 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 56.00 | 1.03 | 1.19 | 1.11 | 1.20 | -0.30 | -20.00% | 0.02 | 1,527 | 1,000 | 0.61 | 0.22 | 0.03 | -0.03 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 57.00 | 0.86 | 1.02 | 0.94 | 1.05 | % | 0.02 | 3 | 0 | 0.60 | 0.19 | 0.03 | -0.03 | 2/17/2026 | 2/17/2026 4:00:04 PM EST | |
| 58.00 | 0.59 | 1.00 | 0.80 | % | 0.01 | 0 | 0 | 0.60 | 0.17 | 0.03 | -0.03 | 2/17/2026 4:00:04 PM EST | |||
| 60.00 | 0.53 | 0.76 | 0.65 | 0.74 | % | 0.01 | 1 | 0 | 0.62 | 0.14 | 0.02 | -0.03 | 2/17/2026 | 2/17/2026 4:00:04 PM EST | |
| 65.00 | 0.19 | 0.76 | 0.48 | % | 0.01 | 0 | 0 | 0.67 | 0.08 | 0.01 | -0.02 | 2/17/2026 4:00:04 PM EST | |||
| 70.00 | 0.15 | 0.45 | 0.30 | 0.15 | % | 0.00 | 2 | 0 | 0.71 | 0.04 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.04 | 0.45 | 0.25 | 0.35 | % | 0.01 | 10 | 0 | 0.75 | -0.04 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 4:00:04 PM EST | |
| 35.00 | 0.18 | 0.99 | 0.59 | % | 0.02 | 0 | 0 | 0.68 | -0.10 | 0.02 | -0.03 | 2/17/2026 4:00:04 PM EST | |||
| 38.00 | 0.76 | 1.04 | 0.90 | % | 0.02 | 0 | 0 | 0.63 | -0.16 | 0.02 | -0.03 | 2/17/2026 4:00:04 PM EST | |||
| 39.00 | 0.88 | 1.23 | 1.06 | 1.03 | % | 0.03 | 22 | 0 | 0.62 | -0.18 | 0.03 | -0.04 | 2/17/2026 | 2/17/2026 4:00:04 PM EST | |
| 40.00 | 1.20 | 1.41 | 1.31 | 1.30 | -1.65 | -55.94% | 0.03 | 17 | 1 | 0.61 | -0.21 | 0.03 | -0.04 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 41.00 | 1.30 | 1.85 | 1.58 | % | 0.04 | 0 | 0 | 0.61 | -0.24 | 0.03 | -0.04 | 2/17/2026 4:00:04 PM EST | |||
| 42.00 | 1.67 | 2.32 | 2.00 | 0.36 | -3.17 | -89.81% | 0.05 | 4 | 1 | 0.63 | -0.28 | 0.03 | -0.04 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 43.00 | 2.00 | 2.59 | 2.30 | 2.35 | % | 0.05 | 1 | 0 | 0.61 | -0.32 | 0.04 | -0.04 | 2/17/2026 | 2/17/2026 4:00:04 PM EST | |
| 44.00 | 2.25 | 2.98 | 2.62 | 2.59 | +0.25 | +10.69% | 0.06 | 26 | 2 | 0.60 | -0.36 | 0.04 | -0.04 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 45.00 | 2.79 | 3.30 | 3.05 | 2.96 | +0.11 | +3.86% | 0.07 | 15 | 7 | 0.59 | -0.40 | 0.04 | -0.05 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 46.00 | 3.25 | 3.75 | 3.50 | 3.39 | % | 0.08 | 2 | 0 | 0.58 | -0.44 | 0.04 | -0.05 | 2/17/2026 | 2/17/2026 4:00:04 PM EST | |
| 47.00 | 3.70 | 4.50 | 4.10 | 3.98 | +0.12 | +3.11% | 0.09 | 2 | 2 | 0.59 | -0.48 | 0.04 | -0.05 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 48.00 | 4.35 | 5.10 | 4.73 | 4.53 | -0.10 | -2.16% | 0.10 | 2 | 1 | 0.60 | -0.52 | 0.04 | -0.05 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 49.00 | 5.00 | 5.50 | 5.25 | % | 0.11 | 0 | 0 | 0.58 | -0.56 | 0.04 | -0.05 | 2/17/2026 4:00:04 PM EST | |||
| 50.00 | 5.60 | 6.30 | 5.95 | % | 0.12 | 0 | 0 | 0.59 | -0.60 | 0.04 | -0.04 | 2/17/2026 4:00:04 PM EST | |||
| 51.00 | 6.40 | 7.00 | 6.70 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.60 | -0.64 | 0.04 | -0.04 | 2/12/2026 | 2/17/2026 4:00:04 PM EST |
| 52.00 | 6.90 | 7.65 | 7.28 | % | 0.14 | 0 | 0 | 0.57 | -0.67 | 0.04 | -0.04 | 2/17/2026 4:00:04 PM EST | |||
| 53.00 | 7.95 | 8.50 | 8.23 | % | 0.16 | 0 | 0 | 0.61 | -0.70 | 0.04 | -0.04 | 2/17/2026 4:00:04 PM EST | |||
| 54.00 | 8.30 | 9.20 | 8.75 | % | 0.16 | 0 | 0 | 0.55 | -0.73 | 0.03 | -0.04 | 2/17/2026 4:00:04 PM EST | |||
| 55.00 | 8.10 | 11.40 | 9.75 | % | 0.18 | 0 | 0 | 0.90 | -0.76 | 0.03 | -0.04 | 2/17/2026 4:00:04 PM EST | |||
| 56.00 | 9.30 | 12.15 | 10.73 | % | 0.19 | 0 | 0 | 0.89 | -0.78 | 0.03 | -0.03 | 2/17/2026 4:00:04 PM EST | |||
| 57.00 | 10.65 | 12.55 | 11.60 | % | 0.20 | 0 | 0 | 0.82 | -0.81 | 0.03 | -0.03 | 2/17/2026 4:00:04 PM EST | |||
| 58.00 | 11.85 | 13.70 | 12.78 | % | 0.22 | 0 | 0 | 0.65 | -0.83 | 0.03 | -0.03 | 2/17/2026 4:00:04 PM EST | |||
| 60.00 | 13.45 | 15.75 | 14.60 | % | 0.24 | 0 | 0 | 0.97 | -0.86 | 0.02 | -0.03 | 2/17/2026 4:00:04 PM EST | |||
| 65.00 | 16.95 | 20.95 | 18.95 | % | 0.29 | 0 | 0 | 1.16 | -0.92 | 0.01 | -0.02 | 2/17/2026 4:00:04 PM EST | |||
| 70.00 | 21.80 | 25.70 | 23.75 | % | 0.34 | 0 | 0 | 1.25 | -0.96 | 0.01 | -0.01 | 2/17/2026 4:00:04 PM EST |