Options Chain for INTEL CORP COM (INTC) - $43.87 as of 3/23/2026 2:11:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 24.50 | 27.80 | 26.15 | 27.45 | 0.00 | 0.00% | 1.45 | 0 | 29 | 2.20 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 19.00 | 24.00 | 27.35 | 25.68 | 35.02 | 0.00 | 0.00% | 1.35 | 0 | 12 | 2.31 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/23/2026 3:59:58 PM EST |
| 20.00 | 23.55 | 25.45 | 24.50 | 24.36 | 0.00 | 0.00% | 1.23 | 0 | 129 | 1.82 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 21.00 | 21.95 | 25.35 | 23.65 | 31.35 | 0.00 | 0.00% | 1.13 | 0 | 12 | 2.10 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/23/2026 3:59:58 PM EST |
| 22.00 | 21.10 | 23.50 | 22.30 | 23.55 | 0.00 | 0.00% | 1.01 | 0 | 63 | 1.66 | 0.99 | 0.00 | -0.01 | 3/9/2026 | 3/23/2026 3:59:58 PM EST |
| 23.00 | 20.65 | 22.30 | 21.48 | 24.02 | 0.00 | 0.00% | 0.93 | 0 | 73 | 1.49 | 0.99 | 0.00 | -0.01 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 24.00 | 19.30 | 20.90 | 20.10 | 22.04 | 0.00 | 0.00% | 0.84 | 0 | 155 | 1.23 | 0.99 | 0.00 | -0.01 | 3/4/2026 | 3/23/2026 3:59:58 PM EST |
| 25.00 | 19.20 | 19.85 | 19.53 | 19.21 | 0.00 | 0.00% | 0.78 | 0 | 99 | 1.13 | 0.98 | 0.00 | -0.01 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 26.00 | 18.25 | 19.40 | 18.83 | 18.92 | -0.86 | -4.35% | 0.72 | 2 | 173 | 1.00 | 0.97 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 27.00 | 17.05 | 18.00 | 17.53 | 17.87 | 0.00 | 0.00% | 0.65 | 0 | 313 | 1.07 | 0.97 | 0.01 | -0.01 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 28.00 | 16.35 | 17.50 | 16.93 | 17.70 | 0.00 | 0.00% | 0.60 | 0 | 115 | 0.95 | 0.96 | 0.01 | -0.01 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 29.00 | 15.40 | 16.20 | 15.80 | 16.90 | 0.00 | 0.00% | 0.54 | 0 | 134 | 0.85 | 0.95 | 0.01 | -0.02 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 30.00 | 14.40 | 15.45 | 14.93 | 15.70 | 0.00 | 0.00% | 0.50 | 0 | 513 | 0.82 | 0.94 | 0.01 | -0.02 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 31.00 | 13.45 | 14.75 | 14.10 | 13.77 | 0.00 | 0.00% | 0.45 | 0 | 355 | 0.83 | 0.92 | 0.01 | -0.02 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 32.00 | 12.60 | 13.55 | 13.08 | 13.25 | +0.18 | +1.38% | 0.41 | 5 | 540 | 0.78 | 0.91 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 33.00 | 11.75 | 12.40 | 12.08 | 13.20 | 0.00 | 0.00% | 0.37 | 0 | 563 | 0.73 | 0.89 | 0.02 | -0.03 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 34.00 | 11.00 | 12.15 | 11.58 | 11.36 | 0.00 | 0.00% | 0.34 | 0 | 1,635 | 0.81 | 0.87 | 0.02 | -0.03 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 35.00 | 10.00 | 10.90 | 10.45 | 11.10 | +0.45 | +4.23% | 0.30 | 14 | 1,702 | 0.72 | 0.85 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 36.00 | 9.00 | 9.75 | 9.38 | 9.66 | 0.00 | 0.00% | 0.26 | 0 | 1,416 | 0.65 | 0.82 | 0.02 | -0.03 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 37.00 | 8.50 | 9.35 | 8.93 | 8.95 | 0.00 | 0.00% | 0.24 | 0 | 1,400 | 0.71 | 0.80 | 0.02 | -0.03 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 38.00 | 7.80 | 8.35 | 8.08 | 7.90 | -0.18 | -2.23% | 0.21 | 29 | 2,342 | 0.68 | 0.77 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 39.00 | 7.05 | 7.55 | 7.30 | 7.45 | +0.04 | +0.54% | 0.19 | 11 | 766 | 0.66 | 0.74 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 40.00 | 6.50 | 6.85 | 6.68 | 6.80 | -0.09 | -1.31% | 0.17 | 161 | 10,885 | 0.66 | 0.71 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 41.00 | 5.90 | 6.15 | 6.03 | 6.00 | -0.50 | -7.70% | 0.15 | 13 | 994 | 0.65 | 0.67 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 42.00 | 5.30 | 5.60 | 5.45 | 5.45 | -0.50 | -8.41% | 0.13 | 32 | 1,728 | 0.64 | 0.64 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 43.00 | 4.80 | 5.00 | 4.90 | 4.88 | -0.22 | -4.32% | 0.11 | 106 | 2,215 | 0.64 | 0.60 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 44.00 | 4.35 | 4.50 | 4.43 | 4.40 | -0.25 | -5.38% | 0.10 | 155 | 3,236 | 0.64 | 0.56 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 45.00 | 3.85 | 4.00 | 3.93 | 4.05 | -0.15 | -3.58% | 0.09 | 651 | 17,015 | 0.63 | 0.52 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 46.00 | 3.40 | 3.60 | 3.50 | 3.60 | -0.10 | -2.71% | 0.08 | 305 | 4,969 | 0.63 | 0.49 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 47.00 | 3.05 | 3.25 | 3.15 | 3.23 | -0.11 | -3.30% | 0.07 | 316 | 6,827 | 0.63 | 0.45 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 48.00 | 2.68 | 2.86 | 2.77 | 2.82 | -0.13 | -4.41% | 0.06 | 869 | 3,746 | 0.63 | 0.41 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 49.00 | 2.40 | 2.52 | 2.46 | 2.51 | -0.12 | -4.57% | 0.05 | 148 | 5,201 | 0.62 | 0.38 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 50.00 | 2.12 | 2.20 | 2.16 | 2.13 | -0.24 | -10.13% | 0.04 | 1,112 | 20,958 | 0.62 | 0.35 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 52.50 | 1.55 | 1.59 | 1.57 | 1.56 | -0.32 | -17.03% | 0.03 | 134 | 5,905 | 0.62 | 0.28 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 55.00 | 1.11 | 1.17 | 1.14 | 1.16 | -0.19 | -14.08% | 0.02 | 533 | 22,957 | 0.62 | 0.22 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 57.50 | 0.83 | 0.89 | 0.86 | 0.87 | -0.16 | -15.54% | 0.01 | 116 | 2,000 | 0.63 | 0.17 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 60.00 | 0.60 | 0.64 | 0.62 | 0.61 | -0.19 | -23.75% | 0.01 | 2,320 | 19,872 | 0.63 | 0.14 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 62.50 | 0.45 | 0.51 | 0.48 | 0.47 | -0.13 | -21.67% | 0.01 | 32 | 1,250 | 0.65 | 0.11 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 65.00 | 0.33 | 0.51 | 0.42 | 0.37 | -0.13 | -26.00% | 0.01 | 140 | 3,576 | 0.68 | 0.08 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 70.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.10 | -30.31% | 0.00 | 55 | 1,056 | 0.68 | 0.05 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 75.00 | 0.10 | 0.16 | 0.13 | 0.15 | -0.14 | -48.28% | 0.00 | 2 | 938 | 0.69 | 0.03 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 80.00 | 0.02 | 0.20 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 21 | 8,424 | 0.71 | 0.02 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.01 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:58 PM EST |
| 20.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 376 | 0.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 293 | 1.21 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 263 | 1.10 | -0.01 | 0.00 | -0.01 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 23.00 | 0.02 | 0.11 | 0.07 | 0.06 | -0.11 | -64.71% | 0.00 | 1 | 430 | 0.80 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.48 | 0.24 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.14 | -0.01 | 0.00 | -0.01 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 25.00 | 0.06 | 0.20 | 0.13 | 0.10 | -0.15 | -60.00% | 0.01 | 1 | 1,281 | 0.80 | -0.02 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 26.00 | 0.01 | 0.40 | 0.21 | 0.19 | -0.06 | -24.00% | 0.01 | 145 | 2,021 | 0.75 | -0.03 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 27.00 | 0.13 | 0.25 | 0.19 | 0.22 | -0.11 | -33.34% | 0.01 | 34 | 1,282 | 0.77 | -0.03 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 28.00 | 0.24 | 0.36 | 0.30 | 0.29 | -0.10 | -25.65% | 0.01 | 73 | 1,950 | 0.80 | -0.04 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 29.00 | 0.31 | 0.35 | 0.33 | 0.33 | -0.17 | -34.00% | 0.01 | 20 | 1,343 | 0.76 | -0.05 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 30.00 | 0.38 | 0.43 | 0.41 | 0.39 | -0.18 | -31.58% | 0.01 | 52 | 3,114 | 0.75 | -0.06 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 31.00 | 0.46 | 0.53 | 0.50 | 0.50 | -0.21 | -29.58% | 0.02 | 8 | 1,529 | 0.74 | -0.08 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 32.00 | 0.57 | 0.60 | 0.59 | 0.59 | -0.21 | -26.25% | 0.02 | 37 | 3,862 | 0.72 | -0.09 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 33.00 | 0.53 | 0.73 | 0.63 | 0.70 | -0.22 | -23.92% | 0.02 | 11 | 4,721 | 0.68 | -0.11 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 34.00 | 0.82 | 0.87 | 0.85 | 0.86 | -0.26 | -23.22% | 0.02 | 4 | 5,754 | 0.70 | -0.13 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 35.00 | 0.85 | 1.04 | 0.95 | 1.00 | -0.25 | -20.00% | 0.03 | 44 | 7,610 | 0.67 | -0.15 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 36.00 | 1.19 | 1.27 | 1.23 | 1.21 | -0.27 | -18.25% | 0.03 | 37 | 3,542 | 0.68 | -0.18 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 37.00 | 1.41 | 1.49 | 1.45 | 1.41 | -0.26 | -15.57% | 0.04 | 167 | 11,871 | 0.67 | -0.20 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 38.00 | 1.68 | 1.72 | 1.70 | 1.69 | -0.32 | -15.92% | 0.04 | 237 | 9,491 | 0.66 | -0.23 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 39.00 | 1.97 | 2.06 | 2.02 | 1.99 | -0.32 | -13.86% | 0.05 | 235 | 2,984 | 0.66 | -0.26 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 40.00 | 2.30 | 2.37 | 2.34 | 2.30 | -0.30 | -11.54% | 0.06 | 290 | 11,697 | 0.65 | -0.29 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 41.00 | 2.67 | 2.74 | 2.71 | 2.69 | -0.31 | -10.34% | 0.07 | 31 | 1,660 | 0.64 | -0.33 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 42.00 | 3.05 | 3.15 | 3.10 | 3.10 | -0.28 | -8.29% | 0.07 | 260 | 4,600 | 0.64 | -0.36 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 43.00 | 3.55 | 3.70 | 3.63 | 3.55 | -0.30 | -7.80% | 0.08 | 107 | 2,289 | 0.64 | -0.40 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 44.00 | 4.05 | 4.20 | 4.13 | 3.95 | -0.52 | -11.64% | 0.09 | 183 | 6,727 | 0.64 | -0.44 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 45.00 | 4.55 | 4.70 | 4.63 | 4.50 | -0.41 | -8.35% | 0.10 | 233 | 9,036 | 0.63 | -0.48 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 46.00 | 5.10 | 5.25 | 5.18 | 5.10 | -0.35 | -6.43% | 0.11 | 124 | 4,203 | 0.63 | -0.51 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 47.00 | 5.60 | 5.85 | 5.73 | 5.60 | -0.63 | -10.12% | 0.12 | 47 | 1,663 | 0.62 | -0.55 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 48.00 | 6.30 | 6.50 | 6.40 | 6.25 | -0.15 | -2.35% | 0.13 | 16 | 2,952 | 0.62 | -0.59 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 49.00 | 7.00 | 7.20 | 7.10 | 7.23 | +0.03 | +0.42% | 0.14 | 7 | 893 | 0.62 | -0.62 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 50.00 | 7.70 | 7.90 | 7.80 | 7.76 | -0.23 | -2.88% | 0.16 | 12 | 1,455 | 0.62 | -0.65 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 52.50 | 9.55 | 9.90 | 9.73 | 9.23 | +0.38 | +4.30% | 0.19 | 1 | 382 | 0.62 | -0.72 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 55.00 | 11.25 | 12.15 | 11.70 | 11.65 | +0.08 | +0.70% | 0.21 | 8 | 899 | 0.58 | -0.78 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 57.50 | 12.95 | 14.15 | 13.55 | 11.30 | 0.00 | 0.00% | 0.24 | 0 | 30 | 0.65 | -0.83 | 0.02 | -0.03 | 3/11/2026 | 3/23/2026 3:59:58 PM EST |
| 60.00 | 15.75 | 16.95 | 16.35 | 16.05 | 0.00 | 0.00% | 0.27 | 0 | 123 | 0.80 | -0.86 | 0.02 | -0.02 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 62.50 | 17.55 | 18.85 | 18.20 | 16.75 | 0.00 | 0.00% | 0.29 | 0 | 101 | 0.70 | -0.89 | 0.02 | -0.02 | 2/13/2026 | 3/23/2026 3:59:58 PM EST |
| 65.00 | 19.95 | 21.30 | 20.63 | 18.10 | 0.00 | 0.00% | 0.32 | 0 | 50 | 0.75 | -0.92 | 0.01 | -0.02 | 3/16/2026 | 3/23/2026 3:59:58 PM EST |
| 70.00 | 25.70 | 26.15 | 25.93 | 22.03 | 0.00 | 0.00% | 0.37 | 0 | 41 | 0.77 | -0.95 | 0.01 | -0.01 | 2/10/2026 | 3/23/2026 3:59:58 PM EST |
| 75.00 | 29.75 | 32.05 | 30.90 | 29.90 | 0.00 | 0.00% | 0.41 | 0 | 71 | 1.17 | -0.97 | 0.01 | -0.01 | 2/13/2026 | 3/23/2026 3:59:58 PM EST |
| 80.00 | 33.80 | 37.50 | 35.65 | 32.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.37 | -0.98 | 0.00 | -0.01 | 3/16/2026 | 3/23/2026 3:59:58 PM EST |