Options Chain for INTEL CORP COM (INTC) - $50.38 as of 4/3/2026 1:27:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 11.45 | 14.90 | 13.18 | 13.09 | % | 0.35 | 1 | 0 | 1.13 | 0.88 | 0.02 | -0.03 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 39.00 | 10.55 | 14.15 | 12.35 | % | 0.32 | 0 | 0 | 1.12 | 0.86 | 0.02 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 40.00 | 9.75 | 13.30 | 11.53 | 11.81 | % | 0.29 | 1 | 0 | 1.08 | 0.84 | 0.02 | -0.03 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 41.00 | 8.95 | 12.80 | 10.88 | % | 0.27 | 0 | 0 | 1.10 | 0.81 | 0.02 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 42.00 | 8.20 | 11.80 | 10.00 | % | 0.24 | 0 | 0 | 1.04 | 0.79 | 0.02 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 43.00 | 7.45 | 11.05 | 9.25 | % | 0.22 | 0 | 0 | 0.66 | 0.76 | 0.02 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 44.00 | 7.85 | 10.25 | 9.05 | % | 0.21 | 0 | 0 | 0.77 | 0.73 | 0.02 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 45.00 | 6.95 | 8.95 | 7.95 | % | 0.18 | 0 | 0 | 0.70 | 0.71 | 0.03 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 46.00 | 5.50 | 8.70 | 7.10 | % | 0.15 | 0 | 0 | 0.66 | 0.68 | 0.03 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 47.00 | 6.35 | 7.80 | 7.08 | 6.39 | % | 0.15 | 7 | 0 | 0.74 | 0.65 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 48.00 | 4.35 | 7.75 | 6.05 | 6.44 | % | 0.13 | 14 | 0 | 0.67 | 0.62 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 49.00 | 3.80 | 6.70 | 5.25 | 5.69 | % | 0.11 | 21 | 0 | 0.63 | 0.59 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 50.00 | 4.45 | 5.70 | 5.08 | 5.03 | % | 0.10 | 22 | 0 | 0.67 | 0.56 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 51.00 | 3.95 | 5.15 | 4.55 | 4.37 | % | 0.09 | 16 | 0 | 0.66 | 0.52 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 52.00 | 3.80 | 5.00 | 4.40 | 3.93 | % | 0.08 | 10 | 0 | 0.70 | 0.49 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 53.00 | 3.35 | 4.50 | 3.93 | 4.00 | % | 0.07 | 15 | 0 | 0.69 | 0.46 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 54.00 | 3.00 | 4.70 | 3.85 | 3.52 | % | 0.07 | 19 | 0 | 0.72 | 0.43 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 55.00 | 2.69 | 4.00 | 3.35 | 3.29 | % | 0.06 | 42 | 0 | 0.70 | 0.40 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 56.00 | 1.79 | 3.35 | 2.57 | 3.00 | % | 0.05 | 5 | 0 | 0.63 | 0.37 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 57.00 | 1.56 | 3.50 | 2.53 | 2.63 | % | 0.04 | 6 | 0 | 0.66 | 0.34 | 0.03 | -0.04 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 58.00 | 1.51 | 3.10 | 2.31 | 2.25 | % | 0.04 | 11 | 0 | 0.67 | 0.32 | 0.03 | -0.04 | 4/2/2026 | 4/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 0.01 | 1.70 | 0.86 | 0.99 | % | 0.02 | 2 | 0 | 0.61 | -0.12 | 0.02 | -0.03 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 39.00 | 0.01 | 2.35 | 1.18 | 1.18 | % | 0.03 | 1 | 0 | 0.64 | -0.14 | 0.02 | -0.03 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 40.00 | 0.60 | 2.00 | 1.30 | 1.31 | % | 0.03 | 12 | 0 | 0.60 | -0.16 | 0.02 | -0.03 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 41.00 | 0.00 | 3.55 | 1.78 | % | 0.04 | 0 | 0 | 1.09 | -0.19 | 0.02 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 42.00 | 0.20 | 3.75 | 1.98 | % | 0.05 | 0 | 0 | 0.70 | -0.21 | 0.02 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 43.00 | 1.09 | 2.70 | 1.90 | 2.06 | % | 0.04 | 10 | 0 | 0.67 | -0.24 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 44.00 | 0.60 | 2.95 | 1.78 | % | 0.04 | 0 | 0 | 0.59 | -0.27 | 0.02 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 45.00 | 1.99 | 3.55 | 2.77 | 2.82 | % | 0.06 | 8 | 0 | 0.71 | -0.29 | 0.03 | -0.04 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 46.00 | 1.41 | 5.00 | 3.21 | % | 0.07 | 0 | 0 | 0.71 | -0.32 | 0.03 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 47.00 | 1.82 | 5.35 | 3.59 | 3.68 | % | 0.08 | 5 | 0 | 0.70 | -0.35 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 48.00 | 3.05 | 5.85 | 4.45 | % | 0.09 | 0 | 0 | 0.76 | -0.38 | 0.03 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 49.00 | 2.69 | 6.30 | 4.50 | 4.73 | % | 0.09 | 4 | 0 | 0.70 | -0.41 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 50.00 | 4.50 | 5.20 | 4.85 | 4.75 | % | 0.10 | 30 | 0 | 0.67 | -0.44 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 51.00 | 3.75 | 7.35 | 5.55 | 5.62 | % | 0.11 | 4 | 0 | 0.69 | -0.48 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 52.00 | 4.80 | 6.65 | 5.73 | % | 0.11 | 0 | 0 | 0.64 | -0.51 | 0.03 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 53.00 | 5.40 | 8.50 | 6.95 | % | 0.13 | 0 | 0 | 0.72 | -0.54 | 0.03 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 54.00 | 5.65 | 9.10 | 7.38 | % | 0.14 | 0 | 0 | 0.69 | -0.57 | 0.03 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 55.00 | 7.00 | 9.75 | 8.38 | % | 0.15 | 0 | 0 | 0.73 | -0.60 | 0.03 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 56.00 | 7.10 | 10.45 | 8.78 | % | 0.16 | 0 | 0 | 0.69 | -0.63 | 0.03 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 57.00 | 7.85 | 11.15 | 9.50 | % | 0.17 | 0 | 0 | 0.69 | -0.66 | 0.03 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 58.00 | 8.60 | 11.90 | 10.25 | % | 0.18 | 0 | 0 | 0.68 | -0.68 | 0.03 | -0.04 | 4/2/2026 4:00:02 PM EST |