Options Chain for INTEL CORP COM (INTC) - $45.25 as of 3/13/2026 3:17:57 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 | 15.55 | 17.20 | 16.38 | 16.30 | % | 0.55 | 177 | 0 | 1.18 | 0.96 | 0.01 | -0.01 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 35.00 | 11.10 | 12.45 | 11.78 | 11.90 | % | 0.34 | 4 | 0 | 0.70 | 0.88 | 0.02 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 36.00 | 9.60 | 11.50 | 10.55 | % | 0.29 | 0 | 0 | 0.87 | 0.85 | 0.02 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 37.00 | 8.80 | 12.00 | 10.40 | % | 0.28 | 0 | 0 | 1.11 | 0.83 | 0.02 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 38.00 | 8.60 | 10.20 | 9.40 | 9.66 | % | 0.25 | 5 | 0 | 0.70 | 0.80 | 0.02 | -0.04 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 39.00 | 8.30 | 9.10 | 8.70 | 8.90 | % | 0.22 | 2 | 0 | 0.71 | 0.77 | 0.02 | -0.04 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 40.00 | 6.25 | 8.80 | 7.53 | 8.50 | +0.90 | +11.85% | 0.19 | 6 | 5 | 0.59 | 0.75 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 41.00 | 6.75 | 8.45 | 7.60 | % | 0.19 | 0 | 0 | 0.75 | 0.71 | 0.03 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 42.00 | 6.15 | 7.30 | 6.73 | 6.60 | -0.80 | -10.82% | 0.16 | 5 | 0 | 0.70 | 0.68 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 43.00 | 5.55 | 6.65 | 6.10 | 5.95 | -0.88 | -12.89% | 0.14 | 2 | 1 | 0.69 | 0.65 | 0.03 | -0.05 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 44.00 | 5.00 | 6.20 | 5.60 | 5.45 | +0.02 | +0.37% | 0.13 | 3 | 1 | 0.70 | 0.62 | 0.03 | -0.05 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 45.00 | 4.60 | 5.60 | 5.10 | 5.00 | +0.15 | +3.10% | 0.11 | 721 | 16 | 0.70 | 0.58 | 0.03 | -0.05 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 46.00 | 4.05 | 4.75 | 4.40 | 4.58 | +0.28 | +6.52% | 0.10 | 642 | 12 | 0.66 | 0.55 | 0.03 | -0.05 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 47.00 | 3.70 | 4.30 | 4.00 | 3.90 | -0.10 | -2.50% | 0.09 | 151 | 11 | 0.67 | 0.51 | 0.04 | -0.05 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 48.00 | 3.25 | 4.15 | 3.70 | 3.64 | -0.06 | -1.63% | 0.08 | 174 | 2 | 0.68 | 0.48 | 0.04 | -0.05 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 49.00 | 3.00 | 4.20 | 3.60 | 2.89 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.72 | 0.45 | 0.04 | -0.05 | 3/12/2026 | 3/13/2026 3:59:56 PM EST |
| 50.00 | 2.50 | 3.25 | 2.88 | 2.65 | -0.06 | -2.22% | 0.06 | 3 | 33 | 0.66 | 0.41 | 0.04 | -0.05 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 51.00 | 1.98 | 2.80 | 2.39 | 2.60 | % | 0.05 | 1 | 0 | 0.63 | 0.38 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 52.00 | 2.20 | 2.80 | 2.50 | 2.20 | +0.13 | +6.28% | 0.05 | 5 | 3 | 0.69 | 0.35 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 53.00 | 0.71 | 2.81 | 1.76 | % | 0.03 | 0 | 0 | 0.60 | 0.31 | 0.03 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 54.00 | 1.34 | 2.27 | 1.81 | 1.86 | % | 0.03 | 6 | 0 | 0.66 | 0.29 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 55.00 | 1.09 | 2.26 | 1.68 | % | 0.03 | 0 | 0 | 0.67 | 0.26 | 0.03 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 56.00 | 0.00 | 3.45 | 1.73 | % | 0.03 | 0 | 0 | 1.01 | 0.24 | 0.03 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 57.00 | 0.00 | 3.15 | 1.58 | % | 0.03 | 0 | 0 | 0.66 | 0.21 | 0.03 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 58.00 | 0.00 | 3.15 | 1.58 | % | 0.03 | 0 | 0 | 1.03 | 0.19 | 0.03 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 60.00 | 0.24 | 2.10 | 1.17 | % | 0.02 | 0 | 0 | 0.69 | 0.15 | 0.02 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 65.00 | 0.10 | 2.49 | 1.30 | % | 0.02 | 0 | 0 | 0.81 | 0.08 | 0.01 | -0.02 | 3/13/2026 3:59:56 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 | 2.46 | 1.23 | % | 0.04 | 0 | 0 | 1.49 | -0.04 | 0.01 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 35.00 | 0.32 | 2.94 | 1.63 | % | 0.05 | 0 | 0 | 0.89 | -0.12 | 0.02 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 36.00 | 0.63 | 2.98 | 1.81 | 0.90 | % | 0.05 | 1 | 0 | 0.88 | -0.15 | 0.02 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 37.00 | 0.00 | 3.25 | 1.63 | % | 0.04 | 0 | 0 | 1.14 | -0.17 | 0.02 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 38.00 | 0.46 | 3.05 | 1.76 | 1.39 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.75 | -0.20 | 0.02 | -0.04 | 3/12/2026 | 3/13/2026 3:59:56 PM EST |
| 39.00 | 1.28 | 1.96 | 1.62 | 1.73 | % | 0.04 | 25 | 0 | 0.68 | -0.23 | 0.02 | -0.04 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 40.00 | 1.44 | 2.20 | 1.82 | % | 0.05 | 0 | 0 | 0.66 | -0.25 | 0.03 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 41.00 | 1.75 | 2.83 | 2.29 | % | 0.06 | 0 | 0 | 0.68 | -0.29 | 0.03 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 42.00 | 2.05 | 3.30 | 2.68 | 2.70 | -0.04 | -1.46% | 0.06 | 10 | 1 | 0.68 | -0.32 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 43.00 | 2.68 | 4.80 | 3.74 | 2.93 | +0.18 | +6.55% | 0.09 | 2 | 1 | 0.79 | -0.35 | 0.03 | -0.05 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 44.00 | 3.05 | 4.20 | 3.63 | 3.45 | % | 0.08 | 1 | 0 | 0.69 | -0.38 | 0.03 | -0.05 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 45.00 | 3.60 | 4.70 | 4.15 | 4.08 | % | 0.09 | 15 | 0 | 0.70 | -0.42 | 0.03 | -0.05 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 46.00 | 4.10 | 5.10 | 4.60 | 4.12 | % | 0.10 | 105 | 0 | 0.68 | -0.45 | 0.03 | -0.05 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 47.00 | 4.40 | 5.50 | 4.95 | 4.96 | % | 0.11 | 12 | 0 | 0.65 | -0.49 | 0.04 | -0.05 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 48.00 | 5.10 | 6.45 | 5.78 | 5.35 | -0.12 | -2.20% | 0.12 | 108 | 2 | 0.69 | -0.52 | 0.04 | -0.05 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 49.00 | 5.75 | 7.90 | 6.83 | 6.10 | % | 0.14 | 2 | 0 | 0.75 | -0.56 | 0.04 | -0.05 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 50.00 | 6.35 | 7.35 | 6.85 | 6.89 | % | 0.14 | 918 | 0 | 0.65 | -0.59 | 0.04 | -0.05 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 51.00 | 7.20 | 8.00 | 7.60 | 7.35 | % | 0.15 | 208 | 0 | 0.66 | -0.62 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 52.00 | 6.80 | 9.70 | 8.25 | % | 0.16 | 0 | 0 | 0.63 | -0.65 | 0.03 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 53.00 | 8.35 | 10.50 | 9.43 | % | 0.18 | 0 | 0 | 0.71 | -0.69 | 0.03 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 54.00 | 8.10 | 11.45 | 9.78 | % | 0.18 | 0 | 0 | 0.92 | -0.71 | 0.03 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 55.00 | 8.75 | 12.30 | 10.53 | % | 0.19 | 0 | 0 | 0.94 | -0.74 | 0.03 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 56.00 | 10.00 | 13.30 | 11.65 | % | 0.21 | 0 | 0 | 0.97 | -0.76 | 0.03 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 57.00 | 10.20 | 14.30 | 12.25 | % | 0.21 | 0 | 0 | 1.01 | -0.79 | 0.03 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 58.00 | 11.15 | 14.05 | 12.60 | % | 0.22 | 0 | 0 | 0.83 | -0.81 | 0.03 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 60.00 | 13.85 | 15.40 | 14.63 | 14.70 | % | 0.24 | 5 | 0 | 0.77 | -0.85 | 0.02 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 65.00 | 18.05 | 21.45 | 19.75 | 19.50 | % | 0.30 | 44 | 0 | 1.11 | -0.92 | 0.01 | -0.02 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |