Options Chain for INTEL CORP COM (INTC) - $45.58 as of 3/10/2026 11:38:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.15 | 19.05 | 17.60 | 17.71 | +2.96 | +20.07% | 0.59 | 1 | 38 | 1.26 | 0.97 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 35.00 | 12.10 | 14.15 | 13.13 | % | 0.38 | 0 | 0 | 0.73 | 0.91 | 0.01 | -0.03 | 3/10/2026 2:58:47 PM EST | |||
| 36.00 | 11.25 | 13.00 | 12.13 | % | 0.34 | 0 | 0 | 0.99 | 0.89 | 0.02 | -0.03 | 3/10/2026 2:58:47 PM EST | |||
| 37.00 | 10.40 | 12.10 | 11.25 | % | 0.30 | 0 | 0 | 0.69 | 0.87 | 0.02 | -0.03 | 3/10/2026 2:58:47 PM EST | |||
| 38.00 | 9.70 | 10.45 | 10.08 | 10.05 | % | 0.27 | 1 | 0 | 0.65 | 0.84 | 0.02 | -0.04 | 3/10/2026 | 3/10/2026 2:58:47 PM EST | |
| 39.00 | 8.80 | 10.15 | 9.48 | % | 0.24 | 0 | 0 | 0.70 | 0.82 | 0.02 | -0.04 | 3/10/2026 2:58:47 PM EST | |||
| 40.00 | 8.05 | 9.75 | 8.90 | 6.69 | 0.00 | 0.00% | 0.22 | 0 | 31 | 0.70 | 0.79 | 0.03 | -0.04 | 3/9/2026 | 3/10/2026 2:58:47 PM EST |
| 41.00 | 7.55 | 9.00 | 8.28 | 9.60 | +2.80 | +41.18% | 0.20 | 7 | 7 | 0.75 | 0.76 | 0.03 | -0.04 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 42.00 | 6.80 | 7.55 | 7.18 | 7.05 | +2.33 | +49.37% | 0.17 | 1 | 2 | 0.65 | 0.73 | 0.03 | -0.05 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 43.00 | 6.10 | 7.25 | 6.68 | 6.90 | +2.38 | +52.66% | 0.16 | 1 | 8 | 0.69 | 0.70 | 0.03 | -0.05 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 44.00 | 5.35 | 6.35 | 5.85 | 3.95 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.63 | 0.67 | 0.03 | -0.05 | 3/9/2026 | 3/10/2026 2:58:47 PM EST |
| 45.00 | 5.10 | 5.55 | 5.33 | 5.85 | +1.20 | +25.81% | 0.12 | 130 | 240 | 0.65 | 0.63 | 0.03 | -0.05 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 46.00 | 4.45 | 5.30 | 4.88 | 4.78 | +0.63 | +15.19% | 0.11 | 25 | 129 | 0.65 | 0.60 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 47.00 | 4.10 | 4.35 | 4.23 | 4.30 | +0.60 | +16.22% | 0.09 | 22 | 52 | 0.64 | 0.56 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 48.00 | 3.65 | 4.00 | 3.83 | 4.15 | +0.95 | +29.69% | 0.08 | 22 | 38 | 0.65 | 0.52 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 49.00 | 3.20 | 3.50 | 3.35 | 3.40 | +0.89 | +35.46% | 0.07 | 36 | 67 | 0.64 | 0.48 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 50.00 | 2.71 | 3.30 | 3.01 | 3.05 | +0.50 | +19.61% | 0.06 | 92 | 83 | 0.66 | 0.45 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 51.00 | 2.53 | 3.00 | 2.77 | 2.82 | +0.49 | +21.03% | 0.05 | 12 | 26 | 0.65 | 0.41 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 52.00 | 2.22 | 2.52 | 2.37 | 2.43 | +0.63 | +35.00% | 0.05 | 41 | 134 | 0.63 | 0.38 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 53.00 | 1.97 | 2.49 | 2.23 | 2.27 | % | 0.04 | 6 | 0 | 0.66 | 0.35 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 2:58:47 PM EST | |
| 54.00 | 1.55 | 2.26 | 1.91 | 2.02 | +0.86 | +74.14% | 0.04 | 8 | 9 | 0.64 | 0.31 | 0.03 | -0.04 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 55.00 | 1.51 | 1.80 | 1.66 | 1.75 | +0.39 | +28.68% | 0.03 | 91 | 104 | 0.63 | 0.29 | 0.03 | -0.04 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 56.00 | 1.35 | 1.80 | 1.58 | 1.53 | +0.37 | +31.90% | 0.03 | 41 | 15 | 0.65 | 0.26 | 0.03 | -0.04 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 57.00 | 1.13 | 1.52 | 1.33 | 1.45 | % | 0.02 | 26 | 0 | 0.64 | 0.23 | 0.03 | -0.04 | 3/10/2026 | 3/10/2026 2:58:47 PM EST | |
| 58.00 | 0.67 | 1.38 | 1.03 | 1.31 | % | 0.02 | 1 | 0 | 0.61 | 0.21 | 0.03 | -0.04 | 3/10/2026 | 3/10/2026 2:58:47 PM EST | |
| 60.00 | 0.76 | 1.01 | 0.89 | 0.89 | +0.16 | +21.92% | 0.01 | 166 | 3 | 0.65 | 0.17 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 65.00 | 0.36 | 0.60 | 0.48 | 0.48 | % | 0.01 | 5,675 | 0 | 0.64 | 0.10 | 0.02 | -0.02 | 3/10/2026 | 3/10/2026 2:58:47 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 | 0.17 | 0.36 | 0.27 | 0.23 | % | 0.01 | 92 | 0 | 0.84 | -0.03 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 2:58:47 PM EST | |
| 35.00 | 0.49 | 0.83 | 0.66 | 0.67 | -0.28 | -29.48% | 0.02 | 5 | 17 | 0.74 | -0.09 | 0.01 | -0.03 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 36.00 | 0.40 | 0.89 | 0.65 | 0.70 | -0.12 | -14.64% | 0.02 | 19 | 2 | 0.69 | -0.11 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 37.00 | 0.64 | 1.02 | 0.83 | 0.99 | +0.14 | +16.48% | 0.02 | 2 | 1 | 0.72 | -0.13 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 38.00 | 0.99 | 1.28 | 1.14 | 1.14 | % | 0.03 | 18 | 0 | 0.71 | -0.16 | 0.02 | -0.04 | 3/10/2026 | 3/10/2026 2:58:47 PM EST | |
| 39.00 | 1.18 | 1.45 | 1.32 | 1.28 | -0.76 | -37.26% | 0.03 | 103 | 4 | 0.72 | -0.18 | 0.02 | -0.04 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 40.00 | 1.40 | 1.72 | 1.56 | 1.57 | -0.59 | -27.32% | 0.04 | 329 | 24 | 0.71 | -0.21 | 0.03 | -0.04 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 41.00 | 1.28 | 2.10 | 1.69 | 1.75 | -0.76 | -30.28% | 0.04 | 1 | 20 | 0.66 | -0.24 | 0.03 | -0.04 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 42.00 | 1.85 | 2.38 | 2.12 | 2.06 | -1.67 | -44.78% | 0.05 | 35 | 5 | 0.68 | -0.27 | 0.03 | -0.05 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 43.00 | 2.32 | 2.69 | 2.51 | 2.52 | -0.43 | -14.58% | 0.06 | 6 | 52 | 0.68 | -0.30 | 0.03 | -0.05 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 44.00 | 2.17 | 4.15 | 3.16 | 2.49 | % | 0.07 | 2 | 0 | 0.68 | -0.33 | 0.03 | -0.05 | 3/10/2026 | 3/10/2026 2:58:47 PM EST | |
| 45.00 | 3.15 | 3.55 | 3.35 | 3.35 | -0.75 | -18.30% | 0.07 | 64 | 11 | 0.66 | -0.37 | 0.03 | -0.05 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 46.00 | 3.35 | 4.05 | 3.70 | 3.69 | -1.58 | -29.99% | 0.08 | 4 | 1 | 0.66 | -0.40 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 47.00 | 3.95 | 4.65 | 4.30 | 4.28 | -1.52 | -26.21% | 0.09 | 52 | 7 | 0.66 | -0.44 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 48.00 | 3.70 | 5.35 | 4.53 | 6.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.62 | -0.48 | 0.04 | -0.05 | 3/6/2026 | 3/10/2026 2:58:47 PM EST |
| 49.00 | 4.65 | 6.45 | 5.55 | % | 0.11 | 0 | 0 | 0.63 | -0.52 | 0.04 | -0.05 | 3/10/2026 2:58:47 PM EST | |||
| 50.00 | 5.95 | 6.30 | 6.13 | 5.95 | -0.91 | -13.27% | 0.12 | 9 | 15 | 0.65 | -0.55 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 2:58:47 PM EST |
| 51.00 | 5.90 | 7.20 | 6.55 | 7.58 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.62 | -0.59 | 0.04 | -0.05 | 3/5/2026 | 3/10/2026 2:58:47 PM EST |
| 52.00 | 6.40 | 8.30 | 7.35 | % | 0.14 | 0 | 0 | 0.54 | -0.62 | 0.04 | -0.05 | 3/10/2026 2:58:47 PM EST | |||
| 53.00 | 7.55 | 8.35 | 7.95 | 8.38 | % | 0.15 | 6 | 0 | 0.63 | -0.65 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 2:58:47 PM EST | |
| 54.00 | 6.95 | 10.00 | 8.48 | % | 0.16 | 0 | 0 | 0.83 | -0.69 | 0.03 | -0.04 | 3/10/2026 2:58:47 PM EST | |||
| 55.00 | 9.00 | 11.60 | 10.30 | % | 0.19 | 0 | 0 | 0.63 | -0.71 | 0.03 | -0.04 | 3/10/2026 2:58:47 PM EST | |||
| 56.00 | 8.50 | 12.05 | 10.28 | % | 0.18 | 0 | 0 | 0.93 | -0.74 | 0.03 | -0.04 | 3/10/2026 2:58:47 PM EST | |||
| 57.00 | 9.35 | 12.75 | 11.05 | % | 0.19 | 0 | 0 | 0.93 | -0.77 | 0.03 | -0.04 | 3/10/2026 2:58:47 PM EST | |||
| 58.00 | 10.30 | 13.70 | 12.00 | % | 0.21 | 0 | 0 | 0.97 | -0.79 | 0.03 | -0.04 | 3/10/2026 2:58:47 PM EST | |||
| 60.00 | 13.15 | 14.15 | 13.65 | 13.20 | % | 0.23 | 4 | 0 | 0.58 | -0.83 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 2:58:47 PM EST | |
| 65.00 | 17.15 | 20.65 | 18.90 | % | 0.29 | 0 | 0 | 0.88 | -0.90 | 0.02 | -0.02 | 3/10/2026 2:58:47 PM EST |