Options Chain for INTEL CORP COM (INTC) - $58.95 as of 4/8/2026 9:05:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 38.80 | 39.50 | 39.15 | 38.80 | +5.96 | +18.15% | 1.96 | 3 | 9 | 1.30 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 25.00 | 34.00 | 34.65 | 34.33 | 33.70 | +7.70 | +29.62% | 1.37 | 10 | 149 | 1.09 | 0.99 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 27.00 | 31.90 | 32.70 | 32.30 | % | 1.20 | 0 | 48 | 0.97 | 0.98 | 0.00 | -0.01 | 4/8/2026 3:59:46 PM EST | |||
| 28.00 | 31.20 | 31.75 | 31.48 | 30.70 | +6.61 | +27.44% | 1.12 | 4 | 85 | 0.99 | 0.98 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 29.00 | 30.25 | 30.80 | 30.53 | 23.00 | 0.00 | 0.00% | 1.05 | 0 | 199 | 0.69 | 0.97 | 0.00 | -0.01 | 4/6/2026 | 4/8/2026 3:59:46 PM EST |
| 30.00 | 29.30 | 29.85 | 29.58 | 29.15 | +7.85 | +36.86% | 0.99 | 15 | 583 | 0.70 | 0.97 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 31.00 | 28.35 | 28.90 | 28.63 | 20.05 | 0.00 | 0.00% | 0.92 | 0 | 112 | 0.70 | 0.96 | 0.00 | -0.01 | 4/2/2026 | 4/8/2026 3:59:46 PM EST |
| 32.00 | 27.40 | 27.95 | 27.68 | 21.75 | 0.00 | 0.00% | 0.86 | 0 | 37 | 0.69 | 0.96 | 0.00 | -0.01 | 4/7/2026 | 4/8/2026 3:59:46 PM EST |
| 33.00 | 26.50 | 27.05 | 26.78 | 21.18 | 0.00 | 0.00% | 0.81 | 0 | 161 | 0.71 | 0.95 | 0.00 | -0.02 | 4/7/2026 | 4/8/2026 3:59:46 PM EST |
| 34.00 | 25.60 | 26.10 | 25.85 | 20.30 | 0.00 | 0.00% | 0.76 | 0 | 1,658 | 0.70 | 0.95 | 0.00 | -0.02 | 4/7/2026 | 4/8/2026 3:59:46 PM EST |
| 35.00 | 24.65 | 25.20 | 24.93 | 24.50 | +5.93 | +31.94% | 0.71 | 2 | 922 | 0.69 | 0.94 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 36.00 | 23.80 | 24.30 | 24.05 | 23.48 | +5.28 | +29.02% | 0.67 | 1 | 134 | 0.70 | 0.93 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 37.00 | 22.90 | 23.45 | 23.18 | 16.88 | 0.00 | 0.00% | 0.63 | 0 | 151 | 0.69 | 0.93 | 0.01 | -0.02 | 4/7/2026 | 4/8/2026 3:59:46 PM EST |
| 38.00 | 22.00 | 22.55 | 22.28 | 21.70 | +4.84 | +28.71% | 0.59 | 12 | 308 | 0.69 | 0.92 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 39.00 | 21.15 | 21.70 | 21.43 | 20.62 | +5.12 | +33.04% | 0.55 | 10 | 159 | 0.68 | 0.91 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 40.00 | 20.30 | 20.80 | 20.55 | 20.05 | +5.30 | +35.94% | 0.51 | 147 | 1,621 | 0.67 | 0.90 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 41.00 | 19.45 | 20.00 | 19.73 | 19.50 | +5.00 | +34.49% | 0.48 | 29 | 2,557 | 0.67 | 0.89 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 42.00 | 18.65 | 19.15 | 18.90 | 18.85 | +5.37 | +39.84% | 0.45 | 19 | 747 | 0.66 | 0.88 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 43.00 | 17.85 | 18.35 | 18.10 | 18.00 | +5.10 | +39.54% | 0.42 | 12 | 404 | 0.66 | 0.86 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 44.00 | 17.10 | 17.55 | 17.33 | 16.50 | +4.10 | +33.07% | 0.39 | 18 | 1,185 | 0.66 | 0.85 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 45.00 | 16.35 | 16.80 | 16.58 | 15.85 | +4.30 | +37.23% | 0.37 | 228 | 3,955 | 0.66 | 0.84 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 46.00 | 15.60 | 16.05 | 15.83 | 15.70 | +4.80 | +44.04% | 0.34 | 88 | 720 | 0.66 | 0.82 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 47.00 | 14.90 | 15.35 | 15.13 | 14.73 | +4.47 | +43.57% | 0.32 | 194 | 1,621 | 0.66 | 0.81 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 48.00 | 14.20 | 14.65 | 14.43 | 14.07 | +4.52 | +47.33% | 0.30 | 65 | 3,456 | 0.66 | 0.79 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 49.00 | 13.50 | 13.95 | 13.73 | 13.70 | +4.49 | +48.76% | 0.28 | 590 | 2,107 | 0.64 | 0.77 | 0.02 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 50.00 | 12.85 | 13.20 | 13.03 | 12.88 | +3.96 | +44.40% | 0.26 | 1,078 | 18,086 | 0.65 | 0.76 | 0.02 | -0.04 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 52.50 | 11.35 | 11.70 | 11.53 | 11.42 | +3.79 | +49.68% | 0.22 | 410 | 2,686 | 0.64 | 0.71 | 0.02 | -0.04 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 55.00 | 10.05 | 10.35 | 10.20 | 10.15 | +3.55 | +53.79% | 0.19 | 842 | 4,267 | 0.64 | 0.66 | 0.02 | -0.04 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 57.50 | 8.80 | 9.00 | 8.90 | 8.49 | +2.89 | +51.61% | 0.15 | 379 | 1,356 | 0.64 | 0.61 | 0.02 | -0.04 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 60.00 | 7.65 | 7.90 | 7.78 | 7.75 | +2.90 | +59.80% | 0.13 | 6,530 | 10,506 | 0.64 | 0.56 | 0.02 | -0.04 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 62.50 | 6.65 | 6.85 | 6.75 | 6.69 | +2.56 | +61.99% | 0.11 | 122 | 1,273 | 0.64 | 0.51 | 0.02 | -0.04 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 65.00 | 5.85 | 5.90 | 5.88 | 5.85 | +2.40 | +69.57% | 0.09 | 2,858 | 14,044 | 0.64 | 0.47 | 0.02 | -0.04 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 70.00 | 4.35 | 4.50 | 4.43 | 4.30 | +1.76 | +69.30% | 0.06 | 2,587 | 2,509 | 0.65 | 0.38 | 0.02 | -0.04 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 75.00 | 3.25 | 3.45 | 3.35 | 3.30 | +1.41 | +74.61% | 0.04 | 1,983 | 3,076 | 0.65 | 0.31 | 0.02 | -0.04 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 80.00 | 2.49 | 2.63 | 2.56 | 2.43 | +1.03 | +73.58% | 0.03 | 1,465 | 4,296 | 0.66 | 0.25 | 0.02 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 127 | 736 | 0.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 25.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.09 | -37.50% | 0.01 | 32 | 1,969 | 0.86 | -0.01 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 27.00 | 0.19 | 0.25 | 0.22 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 481 | 0.83 | -0.02 | 0.00 | -0.01 | 4/1/2026 | 4/8/2026 3:59:46 PM EST |
| 28.00 | 0.23 | 0.28 | 0.26 | 0.28 | -0.25 | -47.17% | 0.01 | 9 | 1,634 | 0.81 | -0.02 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 29.00 | 0.27 | 0.32 | 0.30 | 0.32 | -0.15 | -31.92% | 0.01 | 9 | 497 | 0.80 | -0.03 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 30.00 | 0.30 | 0.36 | 0.33 | 0.33 | -0.25 | -43.11% | 0.01 | 31 | 1,336 | 0.79 | -0.03 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 31.00 | 0.35 | 0.41 | 0.38 | 0.38 | -0.28 | -42.43% | 0.01 | 17 | 398 | 0.78 | -0.04 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 32.00 | 0.40 | 0.46 | 0.43 | 0.47 | -0.27 | -36.49% | 0.01 | 303 | 4,341 | 0.76 | -0.04 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 33.00 | 0.46 | 0.52 | 0.49 | 0.51 | -0.39 | -43.34% | 0.01 | 15 | 6,207 | 0.75 | -0.05 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 34.00 | 0.53 | 0.59 | 0.56 | 0.55 | -0.39 | -41.49% | 0.02 | 7 | 3,951 | 0.74 | -0.05 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 35.00 | 0.61 | 0.67 | 0.64 | 0.67 | -0.42 | -38.54% | 0.02 | 63 | 5,421 | 0.73 | -0.06 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 36.00 | 0.70 | 0.76 | 0.73 | 0.73 | -0.51 | -41.13% | 0.02 | 16 | 1,090 | 0.73 | -0.07 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 37.00 | 0.79 | 0.86 | 0.83 | 0.86 | -0.49 | -36.30% | 0.02 | 10 | 2,562 | 0.72 | -0.07 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 38.00 | 0.90 | 0.97 | 0.94 | 0.93 | -0.63 | -40.39% | 0.02 | 132 | 1,597 | 0.71 | -0.08 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 39.00 | 1.03 | 1.10 | 1.07 | 1.10 | -0.70 | -38.89% | 0.03 | 52 | 1,772 | 0.70 | -0.09 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 40.00 | 1.18 | 1.24 | 1.21 | 1.26 | -0.69 | -35.39% | 0.03 | 493 | 4,052 | 0.70 | -0.10 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 41.00 | 1.31 | 1.40 | 1.36 | 1.42 | -0.79 | -35.75% | 0.03 | 10 | 1,572 | 0.69 | -0.11 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 42.00 | 1.49 | 1.57 | 1.53 | 1.57 | -1.01 | -39.15% | 0.04 | 692 | 1,961 | 0.69 | -0.12 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 43.00 | 1.67 | 1.76 | 1.72 | 1.78 | -1.11 | -38.41% | 0.04 | 478 | 3,798 | 0.68 | -0.14 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 44.00 | 1.88 | 1.98 | 1.93 | 1.99 | -1.31 | -39.70% | 0.04 | 339 | 2,908 | 0.68 | -0.15 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 45.00 | 2.11 | 2.21 | 2.16 | 2.19 | -1.21 | -35.59% | 0.05 | 220 | 3,703 | 0.67 | -0.16 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 46.00 | 2.36 | 2.45 | 2.41 | 2.37 | -1.38 | -36.80% | 0.05 | 151 | 1,864 | 0.67 | -0.18 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 47.00 | 2.61 | 2.73 | 2.67 | 2.75 | -1.40 | -33.74% | 0.06 | 63 | 2,274 | 0.67 | -0.19 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 48.00 | 2.90 | 3.05 | 2.98 | 3.03 | -1.52 | -33.41% | 0.06 | 109 | 928 | 0.67 | -0.21 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 49.00 | 3.20 | 3.35 | 3.28 | 3.40 | -1.60 | -32.00% | 0.07 | 307 | 1,783 | 0.66 | -0.23 | 0.02 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 50.00 | 3.55 | 3.70 | 3.63 | 3.72 | -1.68 | -31.12% | 0.07 | 373 | 1,948 | 0.66 | -0.24 | 0.02 | -0.04 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 52.50 | 4.45 | 4.65 | 4.55 | 4.67 | -2.03 | -30.30% | 0.09 | 249 | 1,739 | 0.66 | -0.29 | 0.02 | -0.04 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 55.00 | 5.55 | 5.70 | 5.63 | 5.61 | -2.74 | -32.82% | 0.10 | 754 | 543 | 0.65 | -0.34 | 0.02 | -0.04 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 57.50 | 6.75 | 6.90 | 6.83 | 6.90 | -3.75 | -35.22% | 0.12 | 297 | 907 | 0.65 | -0.39 | 0.02 | -0.04 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 60.00 | 8.10 | 8.30 | 8.20 | 8.30 | -3.00 | -26.55% | 0.14 | 134 | 181 | 0.65 | -0.44 | 0.02 | -0.04 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 62.50 | 9.55 | 9.75 | 9.65 | 9.55 | -3.75 | -28.20% | 0.15 | 30 | 12 | 0.65 | -0.49 | 0.02 | -0.04 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 65.00 | 11.20 | 11.40 | 11.30 | 11.60 | -3.55 | -23.44% | 0.17 | 29 | 45 | 0.65 | -0.53 | 0.02 | -0.04 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 70.00 | 14.70 | 15.05 | 14.88 | 15.15 | % | 0.21 | 16 | 5 | 0.65 | -0.62 | 0.02 | -0.04 | 4/8/2026 | 4/8/2026 3:59:46 PM EST | |
| 75.00 | 18.60 | 19.00 | 18.80 | 19.00 | -7.10 | -27.21% | 0.25 | 40 | 103 | 0.66 | -0.69 | 0.02 | -0.04 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 80.00 | 22.80 | 23.20 | 23.00 | 27.30 | 0.00 | 0.00% | 0.29 | 0 | 34 | 0.67 | -0.75 | 0.02 | -0.03 | 4/7/2026 | 4/8/2026 3:59:46 PM EST |