Options Chain for INTEL CORP COM (INTC) - $43.42 as of 3/6/2026 7:56:50 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 | 12.15 | 16.10 | 14.13 | 15.00 | % | 0.47 | 22 | 0 | 1.35 | 0.98 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:47 PM EST | |
| 35.00 | 8.30 | 11.90 | 10.10 | % | 0.29 | 0 | 0 | 1.14 | 0.89 | 0.02 | -0.03 | 3/6/2026 3:59:47 PM EST | |||
| 36.00 | 7.50 | 11.10 | 9.30 | % | 0.26 | 0 | 0 | 1.10 | 0.85 | 0.02 | -0.03 | 3/6/2026 3:59:47 PM EST | |||
| 37.00 | 6.70 | 10.40 | 8.55 | % | 0.23 | 0 | 0 | 1.08 | 0.82 | 0.03 | -0.03 | 3/6/2026 3:59:47 PM EST | |||
| 38.00 | 5.95 | 9.70 | 7.83 | % | 0.21 | 0 | 0 | 1.06 | 0.79 | 0.03 | -0.04 | 3/6/2026 3:59:47 PM EST | |||
| 39.00 | 5.25 | 9.00 | 7.13 | % | 0.18 | 0 | 0 | 0.65 | 0.75 | 0.03 | -0.04 | 3/6/2026 3:59:47 PM EST | |||
| 40.00 | 4.60 | 8.35 | 6.48 | % | 0.16 | 0 | 0 | 0.67 | 0.71 | 0.04 | -0.04 | 3/6/2026 3:59:47 PM EST | |||
| 41.00 | 3.95 | 7.70 | 5.83 | 6.10 | % | 0.14 | 9 | 0 | 0.55 | 0.67 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST | |
| 42.00 | 3.40 | 7.15 | 5.28 | 6.79 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.67 | 0.63 | 0.04 | -0.05 | 3/5/2026 | 3/6/2026 3:59:47 PM EST |
| 43.00 | 3.95 | 6.40 | 5.18 | 4.51 | % | 0.12 | 3 | 0 | 0.64 | 0.59 | 0.04 | -0.05 | 3/6/2026 | 3/6/2026 3:59:47 PM EST | |
| 44.00 | 2.64 | 6.15 | 4.40 | 4.74 | % | 0.10 | 1 | 0 | 0.69 | 0.55 | 0.04 | -0.05 | 3/6/2026 | 3/6/2026 3:59:47 PM EST | |
| 45.00 | 3.50 | 4.00 | 3.75 | 3.80 | -1.20 | -24.00% | 0.08 | 185 | 1 | 0.65 | 0.51 | 0.04 | -0.05 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 46.00 | 1.46 | 4.20 | 2.83 | 3.50 | -0.55 | -13.58% | 0.06 | 105 | 21 | 0.57 | 0.47 | 0.04 | -0.05 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 47.00 | 2.17 | 5.00 | 3.59 | 3.00 | -0.85 | -22.08% | 0.08 | 36 | 11 | 0.75 | 0.44 | 0.04 | -0.05 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 48.00 | 2.01 | 3.85 | 2.93 | 3.35 | -0.20 | -5.64% | 0.06 | 5 | 3 | 0.70 | 0.40 | 0.04 | -0.05 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 49.00 | 1.61 | 4.35 | 2.98 | % | 0.06 | 0 | 0 | 0.75 | 0.37 | 0.04 | -0.04 | 3/6/2026 3:59:47 PM EST | |||
| 50.00 | 1.14 | 3.00 | 2.07 | 2.33 | % | 0.04 | 30 | 0 | 0.64 | 0.34 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST | |
| 51.00 | 0.03 | 3.90 | 1.97 | 2.38 | % | 0.04 | 2 | 0 | 0.60 | 0.31 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST | |
| 52.00 | 0.01 | 3.05 | 1.53 | 1.95 | % | 0.03 | 2 | 0 | 0.55 | 0.28 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST | |
| 53.00 | 0.13 | 3.50 | 1.82 | % | 0.03 | 0 | 0 | 0.67 | 0.26 | 0.03 | -0.04 | 3/6/2026 3:59:47 PM EST | |||
| 54.00 | 1.00 | 3.30 | 2.15 | 1.51 | -0.49 | -24.50% | 0.04 | 1 | 1 | 0.81 | 0.23 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 55.00 | 0.57 | 2.99 | 1.78 | 1.25 | % | 0.03 | 103 | 0 | 0.77 | 0.21 | 0.03 | -0.03 | 3/6/2026 | 3/6/2026 3:59:47 PM EST | |
| 56.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 1.04 | 0.19 | 0.03 | -0.03 | 3/6/2026 3:59:47 PM EST | |||
| 57.00 | 0.00 | 2.89 | 1.45 | % | 0.03 | 0 | 0 | 1.06 | 0.17 | 0.02 | -0.03 | 3/6/2026 3:59:47 PM EST | |||
| 58.00 | 0.00 | 2.78 | 1.39 | % | 0.02 | 0 | 0 | 1.07 | 0.15 | 0.02 | -0.03 | 3/6/2026 3:59:47 PM EST | |||
| 60.00 | 0.00 | 2.61 | 1.31 | % | 0.02 | 0 | 0 | 1.10 | 0.12 | 0.02 | -0.02 | 3/6/2026 3:59:47 PM EST | |||
| 65.00 | 0.00 | 2.34 | 1.17 | % | 0.02 | 0 | 0 | 1.19 | 0.06 | 0.01 | -0.01 | 3/6/2026 3:59:47 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 | 0.00 | 2.36 | 1.18 | % | 0.04 | 0 | 0 | 1.40 | -0.02 | 0.01 | -0.01 | 3/6/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 1.51 | 0.76 | % | 0.02 | 0 | 0 | 0.83 | -0.11 | 0.02 | -0.03 | 3/6/2026 3:59:47 PM EST | |||
| 36.00 | 0.00 | 3.20 | 1.60 | % | 0.04 | 0 | 0 | 1.12 | -0.15 | 0.02 | -0.03 | 3/6/2026 3:59:47 PM EST | |||
| 37.00 | 0.00 | 3.45 | 1.73 | 0.85 | % | 0.05 | 1 | 0 | 1.09 | -0.18 | 0.03 | -0.03 | 3/6/2026 | 3/6/2026 3:59:47 PM EST | |
| 38.00 | 0.20 | 3.80 | 2.00 | % | 0.05 | 0 | 0 | 0.69 | -0.21 | 0.03 | -0.04 | 3/6/2026 3:59:47 PM EST | |||
| 39.00 | 0.89 | 4.10 | 2.50 | 2.36 | +0.60 | +34.10% | 0.06 | 2 | 1 | 0.75 | -0.25 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 40.00 | 1.80 | 4.40 | 3.10 | 2.30 | % | 0.08 | 5 | 0 | 0.80 | -0.29 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST | |
| 41.00 | 0.90 | 4.80 | 2.85 | 2.88 | % | 0.07 | 15 | 0 | 0.67 | -0.33 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST | |
| 42.00 | 1.31 | 4.50 | 2.91 | 3.10 | % | 0.07 | 19 | 0 | 0.61 | -0.37 | 0.04 | -0.05 | 3/6/2026 | 3/6/2026 3:59:47 PM EST | |
| 43.00 | 2.08 | 5.20 | 3.64 | 3.82 | +0.75 | +24.43% | 0.08 | 20 | 3 | 0.65 | -0.41 | 0.04 | -0.05 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 44.00 | 2.30 | 5.20 | 3.75 | % | 0.09 | 0 | 0 | 0.59 | -0.45 | 0.04 | -0.05 | 3/6/2026 3:59:47 PM EST | |||
| 45.00 | 3.65 | 6.70 | 5.18 | 4.88 | +0.71 | +17.03% | 0.12 | 4 | 1 | 0.73 | -0.49 | 0.04 | -0.05 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 46.00 | 3.50 | 7.25 | 5.38 | % | 0.12 | 0 | 0 | 0.66 | -0.53 | 0.04 | -0.05 | 3/6/2026 3:59:47 PM EST | |||
| 47.00 | 4.15 | 7.85 | 6.00 | % | 0.13 | 0 | 0 | 0.65 | -0.56 | 0.04 | -0.05 | 3/6/2026 3:59:47 PM EST | |||
| 48.00 | 4.85 | 8.50 | 6.68 | 6.75 | +1.32 | +24.31% | 0.14 | 1 | 1 | 0.64 | -0.60 | 0.04 | -0.05 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 49.00 | 5.55 | 9.15 | 7.35 | % | 0.15 | 0 | 0 | 0.95 | -0.63 | 0.04 | -0.04 | 3/6/2026 3:59:47 PM EST | |||
| 50.00 | 6.30 | 9.85 | 8.08 | 7.50 | % | 0.16 | 5 | 0 | 0.96 | -0.66 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST | |
| 51.00 | 7.00 | 10.65 | 8.83 | 7.58 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.97 | -0.69 | 0.03 | -0.04 | 3/5/2026 | 3/6/2026 3:59:47 PM EST |
| 52.00 | 7.80 | 11.85 | 9.83 | % | 0.19 | 0 | 0 | 1.05 | -0.72 | 0.03 | -0.04 | 3/6/2026 3:59:47 PM EST | |||
| 53.00 | 8.60 | 12.75 | 10.68 | % | 0.20 | 0 | 0 | 1.05 | -0.74 | 0.03 | -0.04 | 3/6/2026 3:59:47 PM EST | |||
| 54.00 | 9.40 | 13.55 | 11.48 | % | 0.21 | 0 | 0 | 1.06 | -0.77 | 0.03 | -0.04 | 3/6/2026 3:59:47 PM EST | |||
| 55.00 | 10.20 | 14.40 | 12.30 | % | 0.22 | 0 | 0 | 1.07 | -0.79 | 0.03 | -0.03 | 3/6/2026 3:59:47 PM EST | |||
| 56.00 | 11.20 | 15.15 | 13.18 | % | 0.24 | 0 | 0 | 1.09 | -0.81 | 0.03 | -0.03 | 3/6/2026 3:59:47 PM EST | |||
| 57.00 | 12.05 | 15.95 | 14.00 | % | 0.25 | 0 | 0 | 1.09 | -0.83 | 0.02 | -0.03 | 3/6/2026 3:59:47 PM EST | |||
| 58.00 | 12.95 | 16.90 | 14.93 | % | 0.26 | 0 | 0 | 1.12 | -0.85 | 0.02 | -0.03 | 3/6/2026 3:59:47 PM EST | |||
| 60.00 | 14.75 | 18.75 | 16.75 | % | 0.28 | 0 | 0 | 1.16 | -0.88 | 0.02 | -0.02 | 3/6/2026 3:59:47 PM EST | |||
| 65.00 | 19.55 | 23.55 | 21.55 | % | 0.33 | 0 | 0 | 1.27 | -0.94 | 0.01 | -0.01 | 3/6/2026 3:59:47 PM EST |