Options Chain for INTEL CORP COM (INTC) - $111.01 as of 5/7/2026 8:19:22 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 97.00 | 18.65 | 21.70 | 20.18 | % | 0.21 | 0 | 0 | 0.82 | 0.72 | 0.01 | -0.12 | 5/7/2026 2:58:57 PM EST | |||
| 98.00 | 18.00 | 21.20 | 19.60 | % | 0.20 | 0 | 0 | 0.82 | 0.71 | 0.01 | -0.12 | 5/7/2026 2:58:57 PM EST | |||
| 99.00 | 17.50 | 20.60 | 19.05 | % | 0.19 | 0 | 0 | 0.82 | 0.70 | 0.01 | -0.13 | 5/7/2026 2:58:57 PM EST | |||
| 100.00 | 16.85 | 20.05 | 18.45 | 18.54 | % | 0.18 | 20 | 0 | 0.82 | 0.69 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 101.00 | 16.30 | 19.40 | 17.85 | % | 0.18 | 0 | 0 | 0.82 | 0.67 | 0.01 | -0.13 | 5/7/2026 2:58:57 PM EST | |||
| 102.00 | 15.75 | 18.80 | 17.28 | % | 0.17 | 0 | 0 | 0.82 | 0.66 | 0.01 | -0.13 | 5/7/2026 2:58:57 PM EST | |||
| 103.00 | 15.20 | 18.35 | 16.78 | % | 0.16 | 0 | 0 | 0.82 | 0.65 | 0.01 | -0.13 | 5/7/2026 2:58:57 PM EST | |||
| 104.00 | 14.65 | 17.75 | 16.20 | 16.44 | % | 0.16 | 2 | 0 | 0.82 | 0.64 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 105.00 | 14.20 | 17.25 | 15.73 | 18.52 | % | 0.15 | 4 | 0 | 0.82 | 0.63 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 106.00 | 13.70 | 16.80 | 15.25 | % | 0.14 | 0 | 0 | 0.82 | 0.61 | 0.01 | -0.14 | 5/7/2026 2:58:57 PM EST | |||
| 107.00 | 13.20 | 16.35 | 14.78 | 15.28 | % | 0.14 | 1 | 0 | 0.82 | 0.60 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 108.00 | 12.65 | 15.85 | 14.25 | % | 0.13 | 0 | 0 | 0.82 | 0.59 | 0.01 | -0.14 | 5/7/2026 2:58:57 PM EST | |||
| 109.00 | 12.10 | 15.40 | 13.75 | 17.75 | % | 0.13 | 3 | 0 | 0.81 | 0.58 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 110.00 | 11.65 | 14.85 | 13.25 | 15.60 | % | 0.12 | 4 | 0 | 0.81 | 0.56 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 111.00 | 11.30 | 14.40 | 12.85 | 13.15 | % | 0.12 | 60 | 0 | 0.82 | 0.55 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 112.00 | 11.15 | 14.00 | 12.58 | % | 0.11 | 0 | 0 | 0.82 | 0.54 | 0.01 | -0.14 | 5/7/2026 2:58:57 PM EST | |||
| 113.00 | 10.40 | 13.50 | 11.95 | 13.55 | % | 0.11 | 37 | 0 | 0.81 | 0.53 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 114.00 | 9.95 | 13.25 | 11.60 | 11.87 | % | 0.10 | 104 | 0 | 0.82 | 0.52 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 115.00 | 9.70 | 12.75 | 11.23 | 10.77 | % | 0.10 | 49 | 0 | 0.81 | 0.50 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 116.00 | 9.30 | 12.45 | 10.88 | 10.96 | % | 0.09 | 1 | 0 | 0.82 | 0.49 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 117.00 | 8.80 | 12.10 | 10.45 | 10.45 | % | 0.09 | 1 | 0 | 0.82 | 0.48 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 118.00 | 8.70 | 10.00 | 9.35 | % | 0.08 | 0 | 0 | 0.77 | 0.47 | 0.01 | -0.14 | 5/7/2026 2:58:57 PM EST | |||
| 119.00 | 8.05 | 11.45 | 9.75 | 9.36 | % | 0.08 | 3 | 0 | 0.81 | 0.46 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 120.00 | 8.50 | 10.20 | 9.35 | 9.12 | % | 0.08 | 9 | 0 | 0.81 | 0.45 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 121.00 | 7.40 | 10.80 | 9.10 | 9.45 | % | 0.08 | 1 | 0 | 0.82 | 0.43 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 122.00 | 7.05 | 10.55 | 8.80 | % | 0.07 | 0 | 0 | 0.82 | 0.42 | 0.01 | -0.13 | 5/7/2026 2:58:57 PM EST | |||
| 123.00 | 6.90 | 10.25 | 8.58 | % | 0.07 | 0 | 0 | 0.82 | 0.41 | 0.01 | -0.13 | 5/7/2026 2:58:57 PM EST | |||
| 124.00 | 6.60 | 9.95 | 8.28 | % | 0.07 | 0 | 0 | 0.82 | 0.40 | 0.01 | -0.13 | 5/7/2026 2:58:57 PM EST | |||
| 125.00 | 6.55 | 8.20 | 7.38 | 8.31 | % | 0.06 | 24 | 0 | 0.78 | 0.39 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 97.00 | 5.65 | 8.00 | 6.83 | 6.33 | % | 0.07 | 18 | 0 | 0.82 | -0.28 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 98.00 | 6.15 | 8.50 | 7.33 | 6.85 | % | 0.07 | 3 | 0 | 0.79 | -0.29 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 99.00 | 6.00 | 9.60 | 7.80 | % | 0.08 | 0 | 0 | 0.83 | -0.30 | 0.01 | -0.13 | 5/7/2026 2:58:57 PM EST | |||
| 100.00 | 6.30 | 8.25 | 7.28 | 8.00 | % | 0.07 | 10 | 0 | 0.82 | -0.31 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 101.00 | 6.45 | 10.40 | 8.43 | % | 0.08 | 0 | 0 | 0.81 | -0.33 | 0.01 | -0.13 | 5/7/2026 2:58:57 PM EST | |||
| 102.00 | 6.90 | 10.85 | 8.88 | % | 0.09 | 0 | 0 | 0.81 | -0.34 | 0.01 | -0.13 | 5/7/2026 2:58:57 PM EST | |||
| 103.00 | 7.40 | 11.35 | 9.38 | % | 0.09 | 0 | 0 | 0.81 | -0.35 | 0.01 | -0.13 | 5/7/2026 2:58:57 PM EST | |||
| 104.00 | 7.80 | 11.75 | 9.78 | % | 0.09 | 0 | 0 | 0.81 | -0.36 | 0.01 | -0.13 | 5/7/2026 2:58:57 PM EST | |||
| 105.00 | 8.30 | 12.20 | 10.25 | 10.36 | % | 0.10 | 17 | 0 | 0.81 | -0.37 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 106.00 | 8.90 | 12.70 | 10.80 | 10.80 | % | 0.10 | 7 | 0 | 0.81 | -0.39 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 107.00 | 9.40 | 13.35 | 11.38 | % | 0.11 | 0 | 0 | 0.81 | -0.40 | 0.01 | -0.14 | 5/7/2026 2:58:57 PM EST | |||
| 108.00 | 10.00 | 13.75 | 11.88 | % | 0.11 | 0 | 0 | 0.81 | -0.41 | 0.01 | -0.14 | 5/7/2026 2:58:57 PM EST | |||
| 109.00 | 10.65 | 14.25 | 12.45 | 10.64 | % | 0.11 | 17 | 0 | 0.82 | -0.42 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 110.00 | 12.25 | 13.50 | 12.88 | 12.33 | % | 0.12 | 37 | 0 | 0.81 | -0.44 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 111.00 | 11.45 | 15.35 | 13.40 | % | 0.12 | 0 | 0 | 0.81 | -0.45 | 0.01 | -0.14 | 5/7/2026 2:58:57 PM EST | |||
| 112.00 | 12.05 | 15.65 | 13.85 | 13.09 | % | 0.12 | 3 | 0 | 0.80 | -0.46 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 113.00 | 12.65 | 16.20 | 14.43 | 13.70 | % | 0.13 | 16 | 0 | 0.80 | -0.47 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 114.00 | 13.30 | 17.05 | 15.18 | 13.35 | % | 0.13 | 5 | 0 | 0.81 | -0.48 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 115.00 | 13.85 | 17.30 | 15.58 | 14.83 | % | 0.14 | 5 | 0 | 0.79 | -0.50 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 116.00 | 14.50 | 18.30 | 16.40 | % | 0.14 | 0 | 0 | 0.81 | -0.51 | 0.01 | -0.14 | 5/7/2026 2:58:57 PM EST | |||
| 117.00 | 15.15 | 18.95 | 17.05 | % | 0.15 | 0 | 0 | 0.81 | -0.52 | 0.01 | -0.14 | 5/7/2026 2:58:57 PM EST | |||
| 118.00 | 15.80 | 19.20 | 17.50 | % | 0.15 | 0 | 0 | 0.79 | -0.53 | 0.01 | -0.14 | 5/7/2026 2:58:57 PM EST | |||
| 119.00 | 16.60 | 20.20 | 18.40 | % | 0.15 | 0 | 0 | 0.81 | -0.54 | 0.01 | -0.14 | 5/7/2026 2:58:57 PM EST | |||
| 120.00 | 17.30 | 20.45 | 18.88 | 19.00 | % | 0.16 | 1 | 0 | 0.80 | -0.55 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 121.00 | 18.00 | 21.35 | 19.68 | % | 0.16 | 0 | 0 | 0.81 | -0.57 | 0.01 | -0.13 | 5/7/2026 2:58:57 PM EST | |||
| 122.00 | 18.55 | 22.15 | 20.35 | % | 0.17 | 0 | 0 | 0.80 | -0.58 | 0.01 | -0.13 | 5/7/2026 2:58:57 PM EST | |||
| 123.00 | 19.40 | 22.65 | 21.03 | % | 0.17 | 0 | 0 | 0.80 | -0.59 | 0.01 | -0.13 | 5/7/2026 2:58:57 PM EST | |||
| 124.00 | 20.00 | 23.60 | 21.80 | % | 0.18 | 0 | 0 | 0.80 | -0.60 | 0.01 | -0.13 | 5/7/2026 2:58:57 PM EST | |||
| 125.00 | 20.70 | 24.20 | 22.45 | % | 0.18 | 0 | 0 | 0.80 | -0.61 | 0.01 | -0.13 | 5/7/2026 2:58:57 PM EST |