Options Chain for INTEL CORP COM (INTC) - $61.90 as of 4/10/2026 6:19:46 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 | 32.90 | 36.65 | 34.78 | 32.90 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:37 AM EST |
| 35.00 | 28.05 | 31.75 | 29.90 | % | 0.85 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.01 | 4/13/2026 10:58:37 AM EST | |||
| 40.00 | 23.45 | 26.10 | 24.78 | 24.47 | % | 0.62 | 1 | 0 | 1.39 | 0.97 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 10:58:37 AM EST | |
| 45.00 | 18.80 | 21.50 | 20.15 | % | 0.45 | 0 | 0 | 1.19 | 0.93 | 0.01 | -0.03 | 4/13/2026 10:58:37 AM EST | |||
| 47.00 | 17.05 | 19.75 | 18.40 | 16.91 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.10 | 0.91 | 0.01 | -0.04 | 4/10/2026 | 4/13/2026 10:58:37 AM EST |
| 48.00 | 16.15 | 18.65 | 17.40 | 17.26 | % | 0.36 | 1 | 0 | 0.65 | 0.89 | 0.01 | -0.04 | 4/13/2026 | 4/13/2026 10:58:37 AM EST | |
| 49.00 | 15.30 | 18.05 | 16.68 | 13.63 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.76 | 0.88 | 0.01 | -0.04 | 4/9/2026 | 4/13/2026 10:58:37 AM EST |
| 50.00 | 15.60 | 16.85 | 16.23 | 14.50 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.71 | 0.87 | 0.01 | -0.04 | 4/10/2026 | 4/13/2026 10:58:37 AM EST |
| 51.00 | 13.70 | 16.45 | 15.08 | 15.07 | +3.02 | +25.07% | 0.30 | 1 | 3 | 0.77 | 0.85 | 0.01 | -0.05 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 52.00 | 13.05 | 15.65 | 14.35 | 14.50 | +1.33 | +10.10% | 0.28 | 3 | 7 | 0.69 | 0.83 | 0.02 | -0.05 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 53.00 | 13.35 | 14.90 | 14.13 | 13.85 | +0.63 | +4.77% | 0.27 | 1 | 4 | 0.80 | 0.82 | 0.02 | -0.05 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 54.00 | 12.05 | 14.15 | 13.10 | 12.40 | +0.66 | +5.63% | 0.24 | 7 | 9 | 0.77 | 0.80 | 0.02 | -0.06 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 55.00 | 12.15 | 12.70 | 12.43 | 12.03 | +1.53 | +14.58% | 0.23 | 7 | 8 | 0.71 | 0.78 | 0.02 | -0.06 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 56.00 | 11.35 | 12.00 | 11.68 | % | 0.21 | 0 | 0 | 0.71 | 0.76 | 0.02 | -0.06 | 4/13/2026 10:58:37 AM EST | |||
| 57.00 | 10.70 | 11.30 | 11.00 | 8.11 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.72 | 0.73 | 0.02 | -0.06 | 4/9/2026 | 4/13/2026 10:58:37 AM EST |
| 58.00 | 10.05 | 10.65 | 10.35 | 9.86 | +1.46 | +17.39% | 0.18 | 10 | 15 | 0.71 | 0.71 | 0.02 | -0.06 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 59.00 | 9.40 | 10.00 | 9.70 | 9.20 | % | 0.16 | 4 | 0 | 0.71 | 0.69 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST | |
| 60.00 | 8.85 | 9.40 | 9.13 | 8.80 | +0.89 | +11.26% | 0.15 | 17 | 67 | 0.71 | 0.66 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 61.00 | 8.25 | 8.85 | 8.55 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.70 | 0.64 | 0.02 | -0.07 | 4/10/2026 | 4/13/2026 10:58:37 AM EST |
| 62.00 | 7.85 | 8.30 | 8.08 | 7.93 | +1.27 | +19.07% | 0.13 | 47 | 21 | 0.70 | 0.61 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 63.00 | 7.20 | 7.70 | 7.45 | 7.50 | +1.04 | +16.10% | 0.12 | 26 | 33 | 0.70 | 0.59 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 64.00 | 6.75 | 7.20 | 6.98 | 7.15 | +0.90 | +14.40% | 0.11 | 54 | 18 | 0.70 | 0.57 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 65.00 | 6.40 | 6.70 | 6.55 | 6.50 | +0.95 | +17.12% | 0.10 | 234 | 27 | 0.70 | 0.54 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 66.00 | 5.85 | 6.35 | 6.10 | 5.91 | +0.86 | +17.03% | 0.09 | 20 | 33 | 0.69 | 0.52 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 67.00 | 5.40 | 5.85 | 5.63 | 5.60 | +0.85 | +17.90% | 0.08 | 47 | 130 | 0.70 | 0.49 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 68.00 | 5.05 | 5.55 | 5.30 | 5.13 | +0.66 | +14.77% | 0.08 | 1 | 18 | 0.70 | 0.47 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 69.00 | 4.70 | 5.15 | 4.93 | 4.67 | +0.52 | +12.53% | 0.07 | 16 | 16 | 0.70 | 0.45 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 70.00 | 4.35 | 4.75 | 4.55 | 4.58 | +0.53 | +13.09% | 0.07 | 155 | 484 | 0.70 | 0.42 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 71.00 | 4.00 | 4.55 | 4.28 | 4.12 | +0.89 | +27.56% | 0.06 | 5 | 4 | 0.71 | 0.40 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 72.00 | 3.75 | 4.25 | 4.00 | 3.86 | +0.50 | +14.89% | 0.06 | 1 | 1 | 0.71 | 0.38 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 73.00 | 3.45 | 3.95 | 3.70 | 2.34 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.71 | 0.36 | 0.02 | -0.07 | 4/9/2026 | 4/13/2026 10:58:37 AM EST |
| 74.00 | 3.20 | 3.70 | 3.45 | 3.25 | +0.41 | +14.44% | 0.05 | 1 | 1 | 0.71 | 0.34 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 75.00 | 2.98 | 3.45 | 3.22 | 3.14 | +0.59 | +23.14% | 0.04 | 18 | 47 | 0.71 | 0.32 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 80.00 | 2.11 | 2.32 | 2.22 | 2.21 | +0.51 | +30.00% | 0.03 | 126 | 20 | 0.72 | 0.24 | 0.02 | -0.06 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 85.00 | 1.39 | 1.72 | 1.56 | 1.50 | +0.36 | +31.58% | 0.02 | 27 | 51 | 0.73 | 0.18 | 0.02 | -0.05 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 86.00 | 1.29 | 1.62 | 1.46 | % | 0.02 | 0 | 0 | 0.73 | 0.17 | 0.01 | -0.05 | 4/13/2026 10:58:37 AM EST | |||
| 87.00 | 1.20 | 1.51 | 1.36 | % | 0.02 | 0 | 0 | 0.74 | 0.16 | 0.01 | -0.05 | 4/13/2026 10:58:37 AM EST | |||
| 88.00 | 1.12 | 1.41 | 1.27 | 1.21 | % | 0.01 | 34 | 0 | 0.74 | 0.15 | 0.01 | -0.04 | 4/13/2026 | 4/13/2026 10:58:37 AM EST | |
| 89.00 | 1.03 | 1.33 | 1.18 | 1.17 | % | 0.01 | 1 | 0 | 0.74 | 0.14 | 0.01 | -0.04 | 4/13/2026 | 4/13/2026 10:58:37 AM EST | |
| 90.00 | 0.98 | 1.20 | 1.09 | 1.08 | +0.19 | +21.35% | 0.01 | 30 | 9 | 0.75 | 0.14 | 0.01 | -0.04 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 95.00 | 0.68 | 0.94 | 0.81 | 0.78 | % | 0.01 | 8 | 0 | 0.76 | 0.10 | 0.01 | -0.03 | 4/13/2026 | 4/13/2026 10:58:37 AM 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 | 0.02 | 0.15 | 0.09 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 35.00 | 0.07 | 0.25 | 0.16 | % | 0.00 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 4/13/2026 10:58:37 AM EST | |||
| 40.00 | 0.22 | 0.40 | 0.31 | 0.30 | % | 0.01 | 4 | 0 | 0.81 | -0.03 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 10:58:37 AM EST | |
| 45.00 | 0.53 | 0.76 | 0.65 | 0.65 | -0.14 | -17.73% | 0.01 | 25 | 12 | 0.76 | -0.07 | 0.01 | -0.03 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 47.00 | 0.73 | 0.98 | 0.86 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.76 | -0.09 | 0.01 | -0.04 | 4/9/2026 | 4/13/2026 10:58:37 AM EST |
| 48.00 | 0.95 | 1.02 | 0.99 | 1.12 | % | 0.02 | 1 | 0 | 0.74 | -0.11 | 0.01 | -0.04 | 4/13/2026 | 4/13/2026 10:58:37 AM EST | |
| 49.00 | 0.99 | 1.26 | 1.13 | 1.09 | -0.91 | -45.50% | 0.02 | 8 | 1 | 0.75 | -0.12 | 0.01 | -0.04 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 50.00 | 1.25 | 1.41 | 1.33 | 1.30 | -0.22 | -14.48% | 0.03 | 15 | 102 | 0.75 | -0.13 | 0.01 | -0.04 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 51.00 | 1.33 | 1.62 | 1.48 | 1.89 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.74 | -0.15 | 0.01 | -0.05 | 4/10/2026 | 4/13/2026 10:58:37 AM EST |
| 52.00 | 1.54 | 1.80 | 1.67 | 1.70 | -0.51 | -23.08% | 0.03 | 2 | 3 | 0.73 | -0.17 | 0.02 | -0.05 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 53.00 | 1.75 | 2.05 | 1.90 | 1.92 | % | 0.04 | 11 | 0 | 0.72 | -0.18 | 0.02 | -0.05 | 4/13/2026 | 4/13/2026 10:58:37 AM EST | |
| 54.00 | 1.99 | 2.35 | 2.17 | 2.71 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.73 | -0.20 | 0.02 | -0.06 | 4/10/2026 | 4/13/2026 10:58:37 AM EST |
| 55.00 | 2.26 | 2.59 | 2.43 | 2.50 | -0.30 | -10.72% | 0.04 | 22 | 40 | 0.72 | -0.22 | 0.02 | -0.06 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 56.00 | 2.55 | 2.91 | 2.73 | 2.82 | +0.64 | +29.36% | 0.05 | 5 | 2 | 0.72 | -0.24 | 0.02 | -0.06 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 57.00 | 2.87 | 3.25 | 3.06 | 3.05 | % | 0.05 | 5 | 0 | 0.72 | -0.27 | 0.02 | -0.06 | 4/13/2026 | 4/13/2026 10:58:37 AM EST | |
| 58.00 | 3.20 | 3.50 | 3.35 | 3.44 | -0.64 | -15.69% | 0.06 | 2 | 5 | 0.72 | -0.29 | 0.02 | -0.06 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 59.00 | 3.55 | 3.95 | 3.75 | 3.85 | -0.50 | -11.50% | 0.06 | 1 | 140 | 0.72 | -0.31 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 60.00 | 3.95 | 4.35 | 4.15 | 4.30 | -0.60 | -12.25% | 0.07 | 40 | 60 | 0.71 | -0.34 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 61.00 | 4.40 | 4.85 | 4.63 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.71 | -0.36 | 0.02 | -0.07 | 4/10/2026 | 4/13/2026 10:58:37 AM EST |
| 62.00 | 4.80 | 5.25 | 5.03 | 5.20 | -1.45 | -21.81% | 0.08 | 20 | 86 | 0.71 | -0.39 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 63.00 | 5.30 | 5.75 | 5.53 | 5.50 | -1.08 | -16.42% | 0.09 | 4 | 4 | 0.71 | -0.41 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 64.00 | 5.80 | 6.30 | 6.05 | 6.01 | % | 0.09 | 51 | 0 | 0.70 | -0.43 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST | |
| 65.00 | 6.35 | 6.85 | 6.60 | 6.65 | % | 0.10 | 16 | 0 | 0.71 | -0.46 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST | |
| 66.00 | 6.90 | 7.45 | 7.18 | 8.15 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.71 | -0.48 | 0.02 | -0.07 | 4/10/2026 | 4/13/2026 10:58:37 AM EST |
| 67.00 | 7.50 | 8.00 | 7.75 | % | 0.12 | 0 | 0 | 0.71 | -0.51 | 0.02 | -0.07 | 4/13/2026 10:58:37 AM EST | |||
| 68.00 | 8.10 | 8.55 | 8.33 | % | 0.12 | 0 | 0 | 0.72 | -0.53 | 0.02 | -0.07 | 4/13/2026 10:58:37 AM EST | |||
| 69.00 | 8.70 | 9.20 | 8.95 | 9.50 | % | 0.13 | 1 | 0 | 0.71 | -0.55 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST | |
| 70.00 | 9.35 | 9.90 | 9.63 | 9.85 | -2.62 | -21.01% | 0.14 | 2 | 1 | 0.72 | -0.58 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 71.00 | 10.00 | 10.55 | 10.28 | 10.50 | % | 0.14 | 2 | 0 | 0.72 | -0.60 | 0.02 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST | |
| 72.00 | 10.70 | 11.35 | 11.03 | % | 0.15 | 0 | 0 | 0.72 | -0.62 | 0.02 | -0.07 | 4/13/2026 10:58:37 AM EST | |||
| 73.00 | 11.40 | 12.05 | 11.73 | % | 0.16 | 0 | 0 | 0.72 | -0.64 | 0.02 | -0.07 | 4/13/2026 10:58:37 AM EST | |||
| 74.00 | 12.20 | 12.80 | 12.50 | % | 0.17 | 0 | 0 | 0.72 | -0.66 | 0.02 | -0.07 | 4/13/2026 10:58:37 AM EST | |||
| 75.00 | 12.95 | 13.55 | 13.25 | 16.39 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.72 | -0.68 | 0.02 | -0.07 | 4/9/2026 | 4/13/2026 10:58:37 AM EST |
| 80.00 | 16.95 | 17.60 | 17.28 | % | 0.22 | 0 | 0 | 0.73 | -0.76 | 0.02 | -0.06 | 4/13/2026 10:58:37 AM EST | |||
| 85.00 | 20.10 | 23.15 | 21.63 | % | 0.25 | 0 | 0 | 0.98 | -0.82 | 0.02 | -0.05 | 4/13/2026 10:58:37 AM EST | |||
| 86.00 | 21.00 | 24.10 | 22.55 | % | 0.26 | 0 | 0 | 0.99 | -0.83 | 0.01 | -0.05 | 4/13/2026 10:58:37 AM EST | |||
| 87.00 | 21.90 | 25.00 | 23.45 | % | 0.27 | 0 | 0 | 1.00 | -0.84 | 0.01 | -0.05 | 4/13/2026 10:58:37 AM EST | |||
| 88.00 | 22.80 | 25.90 | 24.35 | % | 0.28 | 0 | 0 | 1.01 | -0.85 | 0.01 | -0.04 | 4/13/2026 10:58:37 AM EST | |||
| 89.00 | 23.75 | 26.85 | 25.30 | % | 0.28 | 0 | 0 | 1.02 | -0.86 | 0.01 | -0.04 | 4/13/2026 10:58:37 AM EST | |||
| 90.00 | 24.70 | 27.75 | 26.23 | % | 0.29 | 0 | 0 | 1.03 | -0.86 | 0.01 | -0.04 | 4/13/2026 10:58:37 AM EST | |||
| 95.00 | 29.25 | 32.60 | 30.93 | % | 0.33 | 0 | 0 | 1.11 | -0.90 | 0.01 | -0.03 | 4/13/2026 10:58:37 AM EST |