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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.95 | 17.95 | 17.45 | 17.65 | % | 0.58 | 2 | 102 | 1.14 | 0.98 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 35.00 | 11.50 | 14.10 | 12.80 | 9.61 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.18 | 0.92 | 0.01 | -0.03 | 3/24/2026 | 3/25/2026 4:00:10 PM EST |
| 36.00 | 11.40 | 12.85 | 12.13 | 12.07 | % | 0.34 | 2 | 0 | 0.74 | 0.90 | 0.02 | -0.03 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 37.00 | 10.25 | 12.10 | 11.18 | 11.14 | % | 0.30 | 2 | 30 | 1.03 | 0.88 | 0.02 | -0.03 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 38.00 | 9.40 | 10.95 | 10.18 | 10.00 | +2.00 | +25.00% | 0.27 | 14 | 24 | 0.64 | 0.86 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 39.00 | 9.15 | 10.00 | 9.58 | 9.60 | % | 0.25 | 11 | 11 | 0.75 | 0.84 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 40.00 | 8.25 | 9.05 | 8.65 | 8.70 | +1.84 | +26.83% | 0.22 | 4 | 21 | 0.71 | 0.81 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 41.00 | 7.55 | 8.45 | 8.00 | 6.82 | +1.63 | +31.41% | 0.20 | 1 | 20 | 0.72 | 0.78 | 0.03 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 42.00 | 6.70 | 7.50 | 7.10 | 5.85 | % | 0.17 | 11 | 14 | 0.68 | 0.75 | 0.03 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 43.00 | 6.15 | 6.85 | 6.50 | 6.67 | +2.27 | +51.60% | 0.15 | 7 | 29 | 0.69 | 0.71 | 0.03 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 44.00 | 5.55 | 6.05 | 5.80 | 5.77 | +1.97 | +51.85% | 0.13 | 94 | 122 | 0.67 | 0.68 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 45.00 | 4.95 | 5.40 | 5.18 | 4.90 | +1.52 | +44.97% | 0.12 | 114 | 581 | 0.66 | 0.64 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 46.00 | 4.40 | 4.75 | 4.58 | 4.57 | +1.62 | +54.92% | 0.10 | 138 | 533 | 0.65 | 0.60 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 47.00 | 3.75 | 4.20 | 3.98 | 4.00 | +1.60 | +66.67% | 0.08 | 156 | 217 | 0.63 | 0.56 | 0.04 | -0.06 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 48.00 | 3.30 | 3.80 | 3.55 | 3.65 | +1.50 | +69.77% | 0.07 | 54 | 293 | 0.64 | 0.52 | 0.04 | -0.06 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 49.00 | 2.96 | 3.30 | 3.13 | 3.30 | +1.37 | +70.99% | 0.06 | 41 | 39 | 0.64 | 0.48 | 0.04 | -0.06 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 50.00 | 2.60 | 2.94 | 2.77 | 2.75 | +1.15 | +71.88% | 0.06 | 1,038 | 608 | 0.64 | 0.44 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 51.00 | 2.32 | 2.57 | 2.45 | 2.59 | +1.24 | +91.86% | 0.05 | 29 | 52 | 0.64 | 0.40 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 52.00 | 1.95 | 2.28 | 2.12 | 2.16 | +1.12 | +107.70% | 0.04 | 161 | 309 | 0.64 | 0.36 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 53.00 | 1.68 | 1.93 | 1.81 | 1.93 | +1.03 | +114.45% | 0.03 | 690 | 40 | 0.63 | 0.33 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 54.00 | 1.56 | 1.77 | 1.67 | 1.57 | +0.70 | +80.46% | 0.03 | 78 | 115 | 0.65 | 0.30 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 55.00 | 1.35 | 1.51 | 1.43 | 1.41 | +0.66 | +88.00% | 0.03 | 5,815 | 170 | 0.64 | 0.26 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 56.00 | 1.14 | 1.45 | 1.30 | 1.32 | +0.73 | +123.73% | 0.02 | 16 | 29 | 0.66 | 0.24 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 57.00 | 0.99 | 1.24 | 1.12 | 1.11 | +0.51 | +85.00% | 0.02 | 41 | 111 | 0.65 | 0.21 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 58.00 | 0.64 | 0.98 | 0.81 | 0.98 | +0.44 | +81.49% | 0.01 | 21 | 14 | 0.61 | 0.18 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 60.00 | 0.52 | 0.70 | 0.61 | 0.72 | +0.38 | +111.77% | 0.01 | 106 | 72 | 0.62 | 0.14 | 0.02 | -0.03 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 65.00 | 0.30 | 0.40 | 0.35 | 0.33 | +0.12 | +57.15% | 0.01 | 87 | 120 | 0.67 | 0.06 | 0.01 | -0.02 | 3/25/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.13 | 0.20 | 0.17 | 0.16 | -0.04 | -20.00% | 0.01 | 1 | 172 | 0.83 | -0.02 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 35.00 | 0.36 | 0.50 | 0.43 | 0.48 | -0.32 | -40.00% | 0.01 | 5 | 76 | 0.73 | -0.08 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 36.00 | 0.54 | 0.62 | 0.58 | 0.58 | -0.42 | -42.00% | 0.02 | 23 | 40 | 0.74 | -0.10 | 0.02 | -0.03 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 37.00 | 0.62 | 0.84 | 0.73 | 0.68 | -0.39 | -36.45% | 0.02 | 15 | 212 | 0.74 | -0.12 | 0.02 | -0.03 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 38.00 | 0.70 | 0.96 | 0.83 | 0.87 | -0.51 | -36.96% | 0.02 | 46 | 294 | 0.71 | -0.14 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 39.00 | 0.94 | 1.12 | 1.03 | 0.99 | -0.60 | -37.74% | 0.03 | 26 | 188 | 0.71 | -0.16 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 40.00 | 1.10 | 1.29 | 1.20 | 1.22 | -0.63 | -34.06% | 0.03 | 57 | 294 | 0.69 | -0.19 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 41.00 | 1.37 | 1.76 | 1.57 | 1.45 | -0.79 | -35.27% | 0.04 | 13 | 80 | 0.71 | -0.22 | 0.03 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 42.00 | 1.61 | 1.85 | 1.73 | 1.77 | -1.10 | -38.33% | 0.04 | 22 | 28 | 0.68 | -0.25 | 0.03 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 43.00 | 1.77 | 2.19 | 1.98 | 1.92 | -1.15 | -37.46% | 0.05 | 12 | 22 | 0.66 | -0.29 | 0.03 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 44.00 | 2.28 | 2.55 | 2.42 | 2.43 | -1.39 | -36.39% | 0.06 | 62 | 1,128 | 0.67 | -0.32 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 45.00 | 2.65 | 2.93 | 2.79 | 2.80 | -1.45 | -34.12% | 0.06 | 101 | 210 | 0.66 | -0.36 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 46.00 | 3.10 | 3.35 | 3.23 | 3.25 | -1.42 | -30.41% | 0.07 | 52 | 237 | 0.66 | -0.40 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 47.00 | 3.60 | 3.90 | 3.75 | 3.76 | % | 0.08 | 32 | 6 | 0.66 | -0.44 | 0.04 | -0.06 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 48.00 | 4.05 | 4.40 | 4.23 | 4.15 | % | 0.09 | 22 | 124 | 0.65 | -0.48 | 0.04 | -0.06 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 49.00 | 4.65 | 5.00 | 4.83 | 5.00 | % | 0.10 | 7 | 7 | 0.65 | -0.52 | 0.04 | -0.06 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 50.00 | 5.10 | 5.70 | 5.40 | 5.51 | % | 0.11 | 36 | 485 | 0.64 | -0.56 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 51.00 | 5.85 | 6.40 | 6.13 | % | 0.12 | 0 | 104 | 0.65 | -0.60 | 0.04 | -0.05 | 3/25/2026 4:00:10 PM EST | |||
| 52.00 | 6.55 | 7.05 | 6.80 | 8.25 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.65 | -0.64 | 0.04 | -0.05 | 3/23/2026 | 3/25/2026 4:00:10 PM EST |
| 53.00 | 7.10 | 7.90 | 7.50 | % | 0.14 | 0 | 0 | 0.64 | -0.67 | 0.04 | -0.05 | 3/25/2026 4:00:10 PM EST | |||
| 54.00 | 7.95 | 8.75 | 8.35 | 8.10 | -2.97 | -26.83% | 0.15 | 4 | 5 | 0.66 | -0.70 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 4:00:10 PM EST |
| 55.00 | 8.65 | 9.50 | 9.08 | 8.90 | % | 0.17 | 10 | 30 | 0.65 | -0.74 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 56.00 | 9.20 | 10.45 | 9.83 | 9.59 | % | 0.18 | 1 | 0 | 0.63 | -0.76 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 4:00:10 PM EST | |
| 57.00 | 9.85 | 11.25 | 10.55 | % | 0.19 | 0 | 0 | 0.56 | -0.79 | 0.03 | -0.04 | 3/25/2026 4:00:10 PM EST | |||
| 58.00 | 10.85 | 12.50 | 11.68 | % | 0.20 | 0 | 0 | 0.62 | -0.82 | 0.03 | -0.03 | 3/25/2026 4:00:10 PM EST | |||
| 60.00 | 12.55 | 14.25 | 13.40 | % | 0.22 | 0 | 1 | 0.87 | -0.86 | 0.02 | -0.03 | 3/25/2026 4:00:10 PM EST | |||
| 65.00 | 16.85 | 19.25 | 18.05 | % | 0.28 | 0 | 22 | 1.04 | -0.94 | 0.01 | -0.02 | 3/25/2026 4:00:10 PM EST |