Options Chain for INTEL CORP COM (INTC) - $45.95 as of 3/6/2026 3:08:10 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 | 23.80 | 27.75 | 25.78 | 27.87 | 0.00 | 0.00% | 1.43 | 0 | 28 | 2.12 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 3:59:47 PM EST |
| 19.00 | 22.80 | 26.75 | 24.78 | 35.02 | 0.00 | 0.00% | 1.30 | 0 | 12 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/6/2026 3:59:47 PM EST |
| 20.00 | 21.85 | 25.40 | 23.63 | 26.00 | 0.00 | 0.00% | 1.18 | 0 | 100 | 1.85 | 0.99 | 0.00 | -0.01 | 3/4/2026 | 3/6/2026 3:59:47 PM EST |
| 21.00 | 20.80 | 24.85 | 22.83 | 31.35 | 0.00 | 0.00% | 1.09 | 0 | 12 | 1.82 | 0.99 | 0.00 | -0.01 | 1/21/2026 | 3/6/2026 3:59:47 PM EST |
| 22.00 | 19.95 | 23.00 | 21.48 | 23.75 | 0.00 | 0.00% | 0.98 | 0 | 62 | 1.45 | 0.98 | 0.00 | -0.01 | 2/19/2026 | 3/6/2026 3:59:47 PM EST |
| 23.00 | 18.95 | 22.85 | 20.90 | 21.16 | 0.00 | 0.00% | 0.91 | 0 | 68 | 1.64 | 0.98 | 0.00 | -0.01 | 2/23/2026 | 3/6/2026 3:59:47 PM EST |
| 24.00 | 19.60 | 21.10 | 20.35 | 22.04 | 0.00 | 0.00% | 0.85 | 0 | 155 | 1.33 | 0.97 | 0.00 | -0.01 | 3/4/2026 | 3/6/2026 3:59:47 PM EST |
| 25.00 | 18.30 | 20.55 | 19.43 | 23.10 | 0.00 | 0.00% | 0.78 | 0 | 89 | 1.46 | 0.97 | 0.01 | -0.01 | 2/12/2026 | 3/6/2026 3:59:47 PM EST |
| 26.00 | 17.60 | 19.25 | 18.43 | 19.00 | 0.00 | 0.00% | 0.71 | 0 | 160 | 1.23 | 0.96 | 0.01 | -0.01 | 3/2/2026 | 3/6/2026 3:59:47 PM EST |
| 27.00 | 16.65 | 18.35 | 17.50 | 16.84 | 0.00 | 0.00% | 0.65 | 0 | 308 | 1.19 | 0.95 | 0.01 | -0.01 | 2/20/2026 | 3/6/2026 3:59:47 PM EST |
| 28.00 | 15.75 | 17.55 | 16.65 | 16.56 | +1.24 | +8.10% | 0.59 | 4 | 99 | 0.84 | 0.93 | 0.01 | -0.02 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 29.00 | 14.55 | 16.55 | 15.55 | 14.53 | 0.00 | 0.00% | 0.54 | 0 | 133 | 1.10 | 0.92 | 0.01 | -0.02 | 3/3/2026 | 3/6/2026 3:59:47 PM EST |
| 30.00 | 14.10 | 15.10 | 14.60 | 14.88 | -1.70 | -10.26% | 0.49 | 19 | 497 | 0.81 | 0.91 | 0.01 | -0.02 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 31.00 | 13.15 | 14.85 | 14.00 | 13.35 | 0.00 | 0.00% | 0.45 | 0 | 343 | 0.83 | 0.89 | 0.01 | -0.02 | 3/3/2026 | 3/6/2026 3:59:47 PM EST |
| 32.00 | 12.55 | 13.35 | 12.95 | 12.90 | -1.48 | -10.30% | 0.40 | 102 | 521 | 0.78 | 0.87 | 0.01 | -0.02 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 33.00 | 11.65 | 13.20 | 12.43 | 12.83 | -1.17 | -8.36% | 0.38 | 3 | 561 | 0.83 | 0.85 | 0.02 | -0.03 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 34.00 | 10.75 | 12.00 | 11.38 | 11.37 | 0.00 | 0.00% | 0.33 | 0 | 1,619 | 0.76 | 0.83 | 0.02 | -0.03 | 3/4/2026 | 3/6/2026 3:59:47 PM EST |
| 35.00 | 10.15 | 11.00 | 10.58 | 10.75 | -1.67 | -13.45% | 0.30 | 10 | 1,693 | 0.75 | 0.81 | 0.02 | -0.03 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 36.00 | 9.35 | 10.40 | 9.88 | 10.42 | -1.04 | -9.08% | 0.27 | 1 | 1,387 | 0.74 | 0.78 | 0.02 | -0.03 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 37.00 | 7.85 | 9.65 | 8.75 | 9.14 | -1.42 | -13.45% | 0.24 | 2 | 1,407 | 0.66 | 0.76 | 0.02 | -0.03 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 38.00 | 7.90 | 8.80 | 8.35 | 8.35 | -1.65 | -16.50% | 0.22 | 16 | 2,412 | 0.70 | 0.73 | 0.02 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 39.00 | 7.40 | 7.75 | 7.58 | 8.10 | -0.85 | -9.50% | 0.19 | 35 | 739 | 0.67 | 0.70 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 40.00 | 6.75 | 7.40 | 7.08 | 7.20 | -1.15 | -13.78% | 0.18 | 33 | 10,900 | 0.69 | 0.67 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 41.00 | 6.30 | 6.85 | 6.58 | 7.23 | -0.37 | -4.87% | 0.16 | 20 | 892 | 0.69 | 0.64 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 42.00 | 5.60 | 6.55 | 6.08 | 6.10 | -1.00 | -14.09% | 0.14 | 40 | 1,619 | 0.69 | 0.61 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 43.00 | 5.35 | 5.75 | 5.55 | 5.40 | -1.05 | -16.28% | 0.13 | 107 | 2,008 | 0.69 | 0.58 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 44.00 | 4.80 | 5.20 | 5.00 | 5.10 | -1.00 | -16.40% | 0.11 | 219 | 1,783 | 0.68 | 0.55 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 45.00 | 4.40 | 4.60 | 4.50 | 4.50 | -1.15 | -20.36% | 0.10 | 563 | 14,907 | 0.66 | 0.52 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 46.00 | 4.00 | 4.20 | 4.10 | 4.10 | -1.05 | -20.39% | 0.09 | 676 | 2,825 | 0.66 | 0.49 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 47.00 | 3.65 | 3.80 | 3.73 | 3.75 | -0.80 | -17.59% | 0.08 | 926 | 2,376 | 0.66 | 0.46 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 48.00 | 3.20 | 3.50 | 3.35 | 3.50 | -0.95 | -21.35% | 0.07 | 154 | 2,674 | 0.65 | 0.43 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 49.00 | 3.00 | 3.15 | 3.08 | 3.20 | -0.85 | -20.99% | 0.06 | 162 | 2,884 | 0.66 | 0.40 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 50.00 | 2.75 | 2.85 | 2.80 | 2.80 | -0.93 | -24.94% | 0.06 | 1,043 | 17,410 | 0.66 | 0.37 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 52.50 | 2.12 | 2.24 | 2.18 | 2.19 | -0.76 | -25.77% | 0.04 | 96 | 2,424 | 0.66 | 0.31 | 0.03 | -0.03 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 55.00 | 1.65 | 1.79 | 1.72 | 1.69 | -0.60 | -26.21% | 0.03 | 11,086 | 13,715 | 0.66 | 0.25 | 0.03 | -0.03 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 57.50 | 1.06 | 1.59 | 1.33 | 1.39 | -0.36 | -20.58% | 0.02 | 36 | 2,366 | 0.66 | 0.21 | 0.02 | -0.03 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 60.00 | 0.85 | 1.15 | 1.00 | 1.05 | -0.37 | -26.06% | 0.02 | 584 | 18,776 | 0.65 | 0.17 | 0.02 | -0.02 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 62.50 | 0.66 | 1.05 | 0.86 | 0.92 | -0.21 | -18.59% | 0.01 | 489 | 1,407 | 0.67 | 0.14 | 0.02 | -0.02 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 65.00 | 0.65 | 1.05 | 0.85 | 0.70 | -0.23 | -24.74% | 0.01 | 92 | 2,671 | 0.72 | 0.11 | 0.02 | -0.02 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 70.00 | 0.42 | 0.53 | 0.48 | 0.54 | -0.02 | -3.58% | 0.01 | 48 | 1,117 | 0.71 | 0.08 | 0.01 | -0.02 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 75.00 | 0.15 | 0.57 | 0.36 | 0.36 | -0.11 | -23.41% | 0.00 | 1 | 952 | 0.72 | 0.06 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 80.00 | 0.20 | 0.36 | 0.28 | 0.36 | +0.07 | +24.14% | 0.00 | 53 | 5,999 | 0.76 | 0.04 | 0.01 | -0.01 | 3/6/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 240 | 181 | 0.93 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.28 | 0.14 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.15 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/6/2026 3:59:47 PM EST |
| 20.00 | 0.04 | 0.18 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 383 | 0.90 | -0.01 | 0.00 | -0.01 | 3/5/2026 | 3/6/2026 3:59:47 PM EST |
| 21.00 | 0.03 | 0.51 | 0.27 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.94 | -0.01 | 0.00 | -0.01 | 2/27/2026 | 3/6/2026 3:59:47 PM EST |
| 22.00 | 0.01 | 0.33 | 0.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.80 | -0.02 | 0.00 | -0.01 | 2/12/2026 | 3/6/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.38 | 0.19 | 0.19 | 0.00 | 0.00% | 0.01 | 4 | 413 | 0.98 | -0.02 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 24.00 | 0.03 | 0.39 | 0.21 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.76 | -0.03 | 0.00 | -0.01 | 2/27/2026 | 3/6/2026 3:59:47 PM EST |
| 25.00 | 0.27 | 0.33 | 0.30 | 0.29 | +0.04 | +16.00% | 0.01 | 6 | 808 | 0.84 | -0.03 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 26.00 | 0.15 | 0.40 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3,368 | 0.75 | -0.04 | 0.01 | -0.01 | 3/4/2026 | 3/6/2026 3:59:47 PM EST |
| 27.00 | 0.31 | 0.55 | 0.43 | 0.37 | -0.13 | -26.00% | 0.02 | 32 | 1,217 | 0.79 | -0.05 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 28.00 | 0.25 | 0.72 | 0.49 | 0.50 | +0.11 | +28.21% | 0.02 | 4 | 1,077 | 0.75 | -0.07 | 0.01 | -0.02 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 29.00 | 0.59 | 0.79 | 0.69 | 0.52 | +0.09 | +20.93% | 0.02 | 5 | 1,261 | 0.79 | -0.08 | 0.01 | -0.02 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 30.00 | 0.61 | 0.85 | 0.73 | 0.78 | +0.27 | +52.95% | 0.02 | 54 | 3,149 | 0.75 | -0.09 | 0.01 | -0.02 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 31.00 | 0.85 | 1.01 | 0.93 | 0.90 | +0.22 | +32.36% | 0.03 | 20 | 1,498 | 0.76 | -0.11 | 0.01 | -0.02 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 32.00 | 0.96 | 1.18 | 1.07 | 1.08 | +0.28 | +35.00% | 0.03 | 136 | 3,630 | 0.74 | -0.13 | 0.01 | -0.02 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 33.00 | 0.96 | 1.30 | 1.13 | 1.25 | +0.34 | +37.37% | 0.03 | 27 | 4,081 | 0.70 | -0.15 | 0.02 | -0.03 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 34.00 | 1.14 | 1.52 | 1.33 | 1.46 | +0.29 | +24.79% | 0.04 | 27 | 6,884 | 0.70 | -0.17 | 0.02 | -0.03 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 35.00 | 1.60 | 1.75 | 1.68 | 1.70 | +0.47 | +38.22% | 0.05 | 154 | 6,221 | 0.71 | -0.19 | 0.02 | -0.03 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 36.00 | 1.80 | 2.00 | 1.90 | 1.90 | +0.42 | +28.38% | 0.05 | 70 | 2,247 | 0.70 | -0.22 | 0.02 | -0.03 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 37.00 | 2.15 | 2.28 | 2.22 | 2.22 | +0.56 | +33.74% | 0.06 | 81 | 11,660 | 0.70 | -0.24 | 0.02 | -0.03 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 38.00 | 2.30 | 2.84 | 2.57 | 2.42 | +0.38 | +18.63% | 0.07 | 281 | 9,086 | 0.70 | -0.27 | 0.02 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 39.00 | 2.85 | 2.97 | 2.91 | 2.91 | +0.68 | +30.50% | 0.07 | 338 | 1,709 | 0.69 | -0.30 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 40.00 | 3.20 | 3.55 | 3.38 | 3.23 | +0.69 | +27.17% | 0.08 | 117 | 9,717 | 0.69 | -0.33 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 41.00 | 3.35 | 4.05 | 3.70 | 3.71 | +0.71 | +23.67% | 0.09 | 201 | 1,597 | 0.68 | -0.36 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 42.00 | 3.90 | 4.35 | 4.13 | 4.35 | +1.05 | +31.82% | 0.10 | 94 | 2,558 | 0.67 | -0.39 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 43.00 | 4.30 | 4.90 | 4.60 | 4.60 | +1.00 | +27.78% | 0.11 | 134 | 1,914 | 0.66 | -0.42 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 44.00 | 4.95 | 5.30 | 5.13 | 5.30 | +1.15 | +27.72% | 0.12 | 102 | 6,622 | 0.66 | -0.45 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 45.00 | 5.40 | 6.00 | 5.70 | 5.80 | +1.20 | +26.09% | 0.13 | 128 | 7,450 | 0.66 | -0.48 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 46.00 | 5.85 | 6.65 | 6.25 | 6.35 | +1.15 | +22.12% | 0.14 | 55 | 3,105 | 0.65 | -0.51 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 47.00 | 6.60 | 7.35 | 6.98 | 6.89 | +1.14 | +19.83% | 0.15 | 8 | 1,269 | 0.66 | -0.54 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 48.00 | 7.55 | 7.85 | 7.70 | 7.55 | +1.00 | +15.27% | 0.16 | 71 | 1,545 | 0.66 | -0.57 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 49.00 | 7.75 | 9.45 | 8.60 | 8.30 | +1.30 | +18.58% | 0.18 | 30 | 783 | 0.70 | -0.60 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 50.00 | 8.50 | 9.10 | 8.80 | 8.85 | +1.20 | +15.69% | 0.18 | 86 | 1,266 | 0.63 | -0.63 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 52.50 | 9.85 | 11.25 | 10.55 | 9.80 | +0.76 | +8.41% | 0.20 | 5 | 426 | 0.60 | -0.69 | 0.03 | -0.03 | 3/6/2026 | 3/6/2026 3:59:47 PM EST |
| 55.00 | 12.40 | 13.45 | 12.93 | 11.22 | 0.00 | 0.00% | 0.24 | 0 | 866 | 0.65 | -0.75 | 0.03 | -0.03 | 3/5/2026 | 3/6/2026 3:59:47 PM EST |
| 57.50 | 14.15 | 15.65 | 14.90 | 15.98 | 0.00 | 0.00% | 0.26 | 0 | 31 | 0.60 | -0.79 | 0.02 | -0.03 | 3/3/2026 | 3/6/2026 3:59:47 PM EST |
| 60.00 | 16.05 | 18.05 | 17.05 | 17.55 | 0.00 | 0.00% | 0.28 | 0 | 122 | 0.82 | -0.83 | 0.02 | -0.02 | 3/3/2026 | 3/6/2026 3:59:47 PM EST |
| 62.50 | 18.25 | 20.20 | 19.23 | 16.75 | 0.00 | 0.00% | 0.31 | 0 | 114 | 0.82 | -0.86 | 0.02 | -0.02 | 2/13/2026 | 3/6/2026 3:59:47 PM EST |
| 65.00 | 20.50 | 22.40 | 21.45 | 21.70 | 0.00 | 0.00% | 0.33 | 0 | 50 | 0.81 | -0.89 | 0.02 | -0.02 | 2/20/2026 | 3/6/2026 3:59:47 PM EST |
| 70.00 | 25.05 | 27.45 | 26.25 | 22.03 | 0.00 | 0.00% | 0.38 | 0 | 41 | 0.92 | -0.92 | 0.01 | -0.02 | 2/10/2026 | 3/6/2026 3:59:47 PM EST |
| 75.00 | 30.10 | 32.35 | 31.23 | 29.90 | 0.00 | 0.00% | 0.42 | 0 | 71 | 0.99 | -0.94 | 0.01 | -0.01 | 2/13/2026 | 3/6/2026 3:59:47 PM EST |
| 80.00 | 34.55 | 38.45 | 36.50 | % | 0.46 | 0 | 0 | 1.30 | -0.96 | 0.01 | -0.01 | 3/6/2026 3:59:47 PM EST |