Options Chain for INTEL CORP COM (INTC) - $109.85 as of 6/5/2026 7:22:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 38.05 | 42.00 | 40.03 | % | 0.67 | 0 | 0 | 1.35 | 0.97 | 0.00 | -0.02 | 6/5/2026 3:59:31 PM EST | |||
| 65.00 | 33.35 | 37.65 | 35.50 | % | 0.55 | 0 | 0 | 1.25 | 0.95 | 0.00 | -0.03 | 6/5/2026 3:59:31 PM EST | |||
| 70.00 | 29.20 | 33.40 | 31.30 | 34.10 | % | 0.45 | 1 | 0 | 1.10 | 0.93 | 0.01 | -0.06 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 75.00 | 25.15 | 29.25 | 27.20 | 26.81 | % | 0.36 | 11 | 0 | 0.72 | 0.88 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 80.00 | 21.40 | 25.50 | 23.45 | 23.00 | % | 0.29 | 52 | 0 | 0.79 | 0.83 | 0.01 | -0.09 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 85.00 | 17.85 | 22.15 | 20.00 | % | 0.24 | 0 | 0 | 0.79 | 0.77 | 0.01 | -0.11 | 6/5/2026 3:59:31 PM EST | |||
| 90.00 | 14.85 | 18.80 | 16.83 | 17.41 | % | 0.19 | 12 | 0 | 0.80 | 0.70 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 95.00 | 12.15 | 16.35 | 14.25 | 15.42 | % | 0.15 | 7 | 0 | 0.81 | 0.63 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 99.00 | 10.20 | 14.25 | 12.23 | 12.49 | -5.41 | -30.23% | 0.12 | 17 | 1 | 0.81 | 0.58 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 100.00 | 11.05 | 13.70 | 12.38 | 11.70 | -7.79 | -39.97% | 0.12 | 78 | 2 | 0.81 | 0.56 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 101.00 | 10.00 | 13.40 | 11.70 | 12.37 | % | 0.12 | 63 | 0 | 0.83 | 0.55 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 102.00 | 9.00 | 12.85 | 10.93 | 12.02 | % | 0.11 | 11 | 0 | 0.81 | 0.54 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 103.00 | 10.25 | 12.65 | 11.45 | 11.50 | % | 0.11 | 11 | 0 | 0.87 | 0.52 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 104.00 | 8.20 | 12.35 | 10.28 | 11.19 | % | 0.10 | 15 | 0 | 0.82 | 0.51 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 105.00 | 8.85 | 12.05 | 10.45 | 10.80 | -7.39 | -40.63% | 0.10 | 238 | 10 | 0.86 | 0.50 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 106.00 | 7.60 | 11.80 | 9.70 | 12.60 | -3.00 | -19.24% | 0.09 | 2 | 5 | 0.83 | 0.49 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 107.00 | 7.35 | 11.55 | 9.45 | 10.33 | % | 0.09 | 14 | 0 | 0.84 | 0.48 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 108.00 | 7.05 | 11.30 | 9.18 | 10.33 | -3.27 | -24.05% | 0.08 | 151 | 5 | 0.85 | 0.47 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 109.00 | 6.85 | 11.05 | 8.95 | 11.11 | -4.50 | -28.83% | 0.08 | 1 | 2 | 0.85 | 0.45 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 110.00 | 6.60 | 10.75 | 8.68 | 9.20 | -4.85 | -34.52% | 0.08 | 1,342 | 18 | 0.86 | 0.44 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 111.00 | 6.35 | 10.40 | 8.38 | 10.50 | % | 0.08 | 3 | 0 | 0.87 | 0.43 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 112.00 | 6.15 | 10.35 | 8.25 | 8.54 | % | 0.07 | 13 | 0 | 0.87 | 0.42 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 113.00 | 7.00 | 9.55 | 8.28 | 8.21 | -5.47 | -39.99% | 0.07 | 43 | 1 | 0.86 | 0.41 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 114.00 | 5.70 | 9.90 | 7.80 | 8.15 | -4.63 | -36.23% | 0.07 | 3 | 2 | 0.89 | 0.40 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 115.00 | 5.50 | 8.40 | 6.95 | 7.15 | -5.40 | -43.03% | 0.06 | 1,042 | 15 | 0.85 | 0.39 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 116.00 | 5.25 | 9.50 | 7.38 | 7.79 | % | 0.06 | 2 | 0 | 0.89 | 0.38 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 117.00 | 5.15 | 9.20 | 7.18 | % | 0.06 | 0 | 0 | 0.90 | 0.37 | 0.01 | -0.13 | 6/5/2026 3:59:31 PM EST | |||
| 118.00 | 4.95 | 9.00 | 6.98 | 11.35 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.90 | 0.36 | 0.01 | -0.13 | 6/4/2026 | 6/5/2026 3:59:31 PM EST |
| 119.00 | 4.80 | 8.85 | 6.83 | 7.19 | % | 0.06 | 4 | 0 | 0.91 | 0.36 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 120.00 | 5.30 | 6.85 | 6.08 | 6.55 | -4.43 | -40.35% | 0.05 | 1,144 | 30 | 0.87 | 0.35 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 121.00 | 4.30 | 8.45 | 6.38 | % | 0.05 | 0 | 0 | 0.91 | 0.34 | 0.01 | -0.13 | 6/5/2026 3:59:31 PM EST | |||
| 122.00 | 4.10 | 8.25 | 6.18 | % | 0.05 | 0 | 0 | 0.91 | 0.33 | 0.01 | -0.13 | 6/5/2026 3:59:31 PM EST | |||
| 123.00 | 3.95 | 8.05 | 6.00 | 6.05 | -3.60 | -37.31% | 0.05 | 198 | 3 | 0.92 | 0.32 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 124.00 | 3.80 | 7.80 | 5.80 | 6.00 | % | 0.05 | 1 | 0 | 0.92 | 0.31 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 125.00 | 5.00 | 7.65 | 6.33 | 5.57 | -2.58 | -31.66% | 0.05 | 524 | 7 | 0.98 | 0.30 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 126.00 | 4.50 | 7.50 | 6.00 | 8.76 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.96 | 0.30 | 0.01 | -0.12 | 6/4/2026 | 6/5/2026 3:59:31 PM EST |
| 130.00 | 4.25 | 5.85 | 5.05 | 5.12 | % | 0.04 | 55 | 0 | 0.95 | 0.27 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 135.00 | 2.84 | 6.25 | 4.55 | 4.57 | % | 0.03 | 2 | 0 | 0.97 | 0.24 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 140.00 | 3.10 | 5.65 | 4.38 | 3.50 | % | 0.03 | 32 | 0 | 1.02 | 0.21 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 145.00 | 1.02 | 5.20 | 3.11 | 3.10 | % | 0.02 | 10 | 0 | 0.94 | 0.19 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 150.00 | 2.50 | 4.75 | 3.63 | 2.65 | % | 0.02 | 77 | 0 | 1.07 | 0.16 | 0.01 | -0.09 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 155.00 | 0.40 | 4.40 | 2.40 | 2.39 | % | 0.02 | 11 | 0 | 0.93 | 0.15 | 0.01 | -0.09 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 160.00 | 0.70 | 4.05 | 2.38 | 2.13 | % | 0.01 | 10 | 0 | 1.00 | 0.13 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 165.00 | 1.70 | 3.70 | 2.70 | 1.74 | % | 0.02 | 28 | 0 | 1.11 | 0.11 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 3:59:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.42 | 1.42 | 0.92 | 0.40 | % | 0.02 | 50 | 0 | 1.08 | -0.03 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.56 | % | 0.01 | 1 | 0 | 0.96 | -0.05 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 70.00 | 0.11 | 3.05 | 1.58 | 1.59 | % | 0.02 | 10 | 0 | 0.76 | -0.07 | 0.01 | -0.06 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 75.00 | 1.31 | 4.75 | 3.03 | 2.56 | % | 0.04 | 47 | 0 | 0.90 | -0.12 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 80.00 | 1.99 | 5.40 | 3.70 | 3.81 | % | 0.05 | 39 | 0 | 0.92 | -0.17 | 0.01 | -0.09 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 85.00 | 3.50 | 7.50 | 5.50 | 5.50 | % | 0.06 | 52 | 0 | 0.87 | -0.23 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 90.00 | 5.50 | 9.60 | 7.55 | 7.30 | % | 0.08 | 128 | 0 | 0.86 | -0.30 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 95.00 | 7.70 | 11.90 | 9.80 | 9.75 | % | 0.10 | 140 | 0 | 0.87 | -0.37 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 99.00 | 10.00 | 14.00 | 12.00 | 11.62 | +4.80 | +70.39% | 0.12 | 113 | 3 | 0.86 | -0.42 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 100.00 | 10.30 | 14.50 | 12.40 | 13.00 | +5.73 | +78.82% | 0.12 | 194 | 2 | 0.86 | -0.44 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 101.00 | 11.00 | 15.00 | 13.00 | 12.63 | % | 0.13 | 4 | 0 | 0.86 | -0.45 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 102.00 | 11.50 | 15.70 | 13.60 | 13.35 | +4.22 | +46.23% | 0.13 | 6 | 0 | 0.86 | -0.46 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 103.00 | 12.10 | 16.30 | 14.20 | 12.02 | +2.44 | +25.47% | 0.14 | 10 | 0 | 0.86 | -0.48 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 104.00 | 12.70 | 16.85 | 14.78 | 14.40 | +3.70 | +34.58% | 0.14 | 16 | 1 | 0.87 | -0.49 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 105.00 | 13.50 | 17.65 | 15.58 | 15.40 | +4.80 | +45.29% | 0.15 | 22 | 3 | 0.87 | -0.50 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 106.00 | 14.35 | 18.35 | 16.35 | 15.00 | % | 0.15 | 2 | 0 | 0.88 | -0.51 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 107.00 | 14.85 | 19.05 | 16.95 | 15.78 | +4.56 | +40.65% | 0.16 | 11 | 1 | 0.88 | -0.52 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 108.00 | 15.60 | 19.80 | 17.70 | 15.98 | % | 0.16 | 1 | 0 | 0.89 | -0.53 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 109.00 | 16.40 | 20.55 | 18.48 | 16.57 | +4.57 | +38.09% | 0.17 | 2 | 2 | 0.89 | -0.55 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 110.00 | 17.10 | 21.20 | 19.15 | 18.73 | +6.43 | +52.28% | 0.17 | 9 | 3 | 0.90 | -0.56 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 111.00 | 17.85 | 22.10 | 19.98 | 19.33 | % | 0.18 | 4 | 0 | 0.91 | -0.57 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 112.00 | 18.70 | 22.75 | 20.73 | 17.73 | % | 0.19 | 1 | 0 | 0.91 | -0.58 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 113.00 | 19.40 | 23.65 | 21.53 | % | 0.19 | 0 | 0 | 0.91 | -0.59 | 0.01 | -0.13 | 6/5/2026 3:59:31 PM EST | |||
| 114.00 | 20.10 | 24.30 | 22.20 | 21.50 | +6.19 | +40.44% | 0.19 | 1 | 1 | 0.91 | -0.60 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 115.00 | 20.95 | 25.15 | 23.05 | 20.30 | % | 0.20 | 5 | 0 | 0.92 | -0.61 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 116.00 | 21.75 | 25.90 | 23.83 | % | 0.21 | 0 | 0 | 0.93 | -0.62 | 0.01 | -0.13 | 6/5/2026 3:59:31 PM EST | |||
| 117.00 | 22.60 | 26.65 | 24.63 | % | 0.21 | 0 | 0 | 0.93 | -0.63 | 0.01 | -0.13 | 6/5/2026 3:59:31 PM EST | |||
| 118.00 | 23.35 | 27.45 | 25.40 | 23.97 | +7.03 | +41.50% | 0.22 | 1 | 100 | 0.92 | -0.64 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 119.00 | 24.10 | 28.20 | 26.15 | % | 0.22 | 0 | 0 | 0.93 | -0.64 | 0.01 | -0.13 | 6/5/2026 3:59:31 PM EST | |||
| 120.00 | 24.95 | 29.00 | 26.98 | 25.71 | +7.47 | +40.96% | 0.22 | 1 | 100 | 0.93 | -0.65 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST |
| 121.00 | 25.80 | 29.80 | 27.80 | % | 0.23 | 0 | 0 | 0.94 | -0.66 | 0.01 | -0.13 | 6/5/2026 3:59:31 PM EST | |||
| 122.00 | 26.60 | 30.60 | 28.60 | 26.35 | % | 0.23 | 26 | 0 | 0.93 | -0.67 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:31 PM EST | |
| 123.00 | 27.35 | 31.40 | 29.38 | % | 0.24 | 0 | 0 | 0.94 | -0.68 | 0.01 | -0.13 | 6/5/2026 3:59:31 PM EST | |||
| 124.00 | 28.20 | 32.25 | 30.23 | % | 0.24 | 0 | 0 | 0.94 | -0.69 | 0.01 | -0.12 | 6/5/2026 3:59:31 PM EST | |||
| 125.00 | 29.05 | 33.05 | 31.05 | % | 0.25 | 0 | 0 | 0.94 | -0.70 | 0.01 | -0.12 | 6/5/2026 3:59:31 PM EST | |||
| 126.00 | 29.85 | 33.90 | 31.88 | % | 0.25 | 0 | 0 | 0.93 | -0.70 | 0.01 | -0.12 | 6/5/2026 3:59:31 PM EST | |||
| 130.00 | 33.25 | 37.30 | 35.28 | % | 0.27 | 0 | 0 | 0.94 | -0.73 | 0.01 | -0.12 | 6/5/2026 3:59:31 PM EST | |||
| 135.00 | 37.55 | 41.65 | 39.60 | % | 0.29 | 0 | 0 | 0.94 | -0.76 | 0.01 | -0.11 | 6/5/2026 3:59:31 PM EST | |||
| 140.00 | 42.00 | 46.10 | 44.05 | % | 0.31 | 0 | 0 | 0.94 | -0.79 | 0.01 | -0.10 | 6/5/2026 3:59:31 PM EST | |||
| 145.00 | 46.45 | 50.55 | 48.50 | % | 0.33 | 0 | 0 | 0.93 | -0.81 | 0.01 | -0.10 | 6/5/2026 3:59:31 PM EST | |||
| 150.00 | 51.05 | 55.25 | 53.15 | % | 0.35 | 0 | 0 | 1.17 | -0.84 | 0.01 | -0.09 | 6/5/2026 3:59:31 PM EST | |||
| 155.00 | 55.70 | 59.80 | 57.75 | % | 0.37 | 0 | 0 | 1.18 | -0.85 | 0.01 | -0.09 | 6/5/2026 3:59:31 PM EST | |||
| 160.00 | 60.40 | 64.50 | 62.45 | % | 0.39 | 0 | 0 | 1.20 | -0.87 | 0.01 | -0.08 | 6/5/2026 3:59:31 PM EST | |||
| 165.00 | 65.20 | 69.25 | 67.23 | % | 0.41 | 0 | 0 | 1.22 | -0.89 | 0.01 | -0.07 | 6/5/2026 3:59:31 PM EST |