Options Chain for INTEL CORP COM (INTC) - $112.54 as of 7/10/2026 2:47:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 44.10 | 48.30 | 46.20 | 44.90 | % | 0.71 | 2 | 0 | 1.30 | 0.96 | 0.00 | -0.05 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 70.00 | 39.80 | 43.70 | 41.75 | % | 0.60 | 0 | 0 | 1.22 | 0.93 | 0.00 | -0.06 | 7/10/2026 3:59:57 PM EST | |||
| 75.00 | 35.40 | 39.45 | 37.43 | % | 0.50 | 0 | 0 | 1.15 | 0.91 | 0.00 | -0.08 | 7/10/2026 3:59:57 PM EST | |||
| 80.00 | 31.55 | 35.30 | 33.43 | % | 0.42 | 0 | 0 | 0.88 | 0.87 | 0.01 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 85.00 | 27.40 | 31.25 | 29.33 | 30.50 | % | 0.35 | 11 | 0 | 0.87 | 0.83 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 90.00 | 23.60 | 27.80 | 25.70 | 27.00 | % | 0.29 | 10 | 0 | 0.88 | 0.79 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 94.00 | 21.05 | 25.00 | 23.03 | 23.55 | -4.50 | -16.05% | 0.25 | 1 | 5 | 0.88 | 0.75 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 95.00 | 20.45 | 24.50 | 22.48 | 22.08 | -2.32 | -9.51% | 0.24 | 3 | 2 | 0.88 | 0.74 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 96.00 | 19.80 | 23.80 | 21.80 | % | 0.23 | 0 | 0 | 0.88 | 0.73 | 0.01 | -0.13 | 7/10/2026 3:59:57 PM EST | |||
| 97.00 | 19.35 | 23.25 | 21.30 | % | 0.22 | 0 | 0 | 0.88 | 0.72 | 0.01 | -0.14 | 7/10/2026 3:59:57 PM EST | |||
| 98.00 | 18.60 | 22.65 | 20.63 | % | 0.21 | 0 | 0 | 0.88 | 0.71 | 0.01 | -0.14 | 7/10/2026 3:59:57 PM EST | |||
| 99.00 | 18.00 | 21.40 | 19.70 | % | 0.20 | 0 | 0 | 0.86 | 0.70 | 0.01 | -0.14 | 7/10/2026 3:59:57 PM EST | |||
| 100.00 | 17.85 | 21.10 | 19.48 | % | 0.19 | 0 | 0 | 0.88 | 0.68 | 0.01 | -0.14 | 7/10/2026 3:59:57 PM EST | |||
| 101.00 | 16.90 | 20.95 | 18.93 | 18.36 | % | 0.19 | 1 | 0 | 0.88 | 0.67 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 102.00 | 16.40 | 20.40 | 18.40 | % | 0.18 | 0 | 0 | 0.89 | 0.66 | 0.01 | -0.14 | 7/10/2026 3:59:57 PM EST | |||
| 103.00 | 16.00 | 19.85 | 17.93 | % | 0.17 | 0 | 0 | 0.89 | 0.65 | 0.01 | -0.15 | 7/10/2026 3:59:57 PM EST | |||
| 104.00 | 15.70 | 19.35 | 17.53 | % | 0.17 | 0 | 0 | 0.90 | 0.64 | 0.01 | -0.15 | 7/10/2026 3:59:57 PM EST | |||
| 105.00 | 14.75 | 18.80 | 16.78 | 16.65 | -2.00 | -10.73% | 0.16 | 3 | 3 | 0.88 | 0.63 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 106.00 | 14.45 | 18.30 | 16.38 | % | 0.15 | 0 | 0 | 0.91 | 0.62 | 0.01 | -0.15 | 7/10/2026 3:59:57 PM EST | |||
| 107.00 | 14.10 | 17.80 | 15.95 | % | 0.15 | 0 | 0 | 0.90 | 0.61 | 0.01 | -0.15 | 7/10/2026 3:59:57 PM EST | |||
| 108.00 | 13.75 | 17.35 | 15.55 | 15.34 | -2.84 | -15.63% | 0.14 | 15 | 1 | 0.89 | 0.59 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 109.00 | 13.50 | 15.90 | 14.70 | 15.70 | -1.81 | -10.34% | 0.13 | 8 | 1 | 0.86 | 0.58 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 110.00 | 14.00 | 15.40 | 14.70 | 15.00 | -2.18 | -12.69% | 0.13 | 38 | 20 | 0.92 | 0.57 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 111.00 | 13.85 | 15.75 | 14.80 | 14.00 | % | 0.13 | 5 | 0 | 0.93 | 0.56 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 112.00 | 11.40 | 15.45 | 13.43 | 16.13 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.87 | 0.55 | 0.01 | -0.15 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 113.00 | 11.00 | 15.00 | 13.00 | 15.53 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.87 | 0.54 | 0.01 | -0.15 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 114.00 | 10.55 | 14.65 | 12.60 | 12.75 | -2.40 | -15.85% | 0.11 | 4 | 4 | 0.88 | 0.53 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 115.00 | 10.35 | 13.70 | 12.03 | 12.10 | -4.90 | -28.83% | 0.10 | 2 | 1 | 0.86 | 0.52 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 116.00 | 10.35 | 13.95 | 12.15 | 16.12 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.89 | 0.51 | 0.01 | -0.15 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 117.00 | 9.80 | 13.55 | 11.68 | 13.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.90 | 0.50 | 0.01 | -0.15 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 118.00 | 9.25 | 13.20 | 11.23 | % | 0.10 | 0 | 0 | 0.88 | 0.48 | 0.01 | -0.15 | 7/10/2026 3:59:57 PM EST | |||
| 119.00 | 8.90 | 12.85 | 10.88 | 10.90 | % | 0.09 | 50 | 0 | 0.88 | 0.47 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 120.00 | 8.60 | 11.65 | 10.13 | 10.74 | -2.04 | -15.97% | 0.08 | 58 | 11 | 0.86 | 0.46 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 121.00 | 8.75 | 11.80 | 10.28 | 10.36 | -1.87 | -15.29% | 0.08 | 16 | 18 | 0.89 | 0.45 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 122.00 | 8.20 | 12.00 | 10.10 | 9.97 | % | 0.08 | 4 | 0 | 0.90 | 0.44 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 123.00 | 7.70 | 11.75 | 9.73 | % | 0.08 | 0 | 0 | 0.89 | 0.43 | 0.01 | -0.15 | 7/10/2026 3:59:57 PM EST | |||
| 124.00 | 7.40 | 11.40 | 9.40 | 9.17 | % | 0.08 | 1 | 0 | 0.89 | 0.42 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 125.00 | 7.10 | 10.15 | 8.63 | 9.95 | % | 0.07 | 4 | 0 | 0.86 | 0.41 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 126.00 | 6.85 | 10.50 | 8.68 | % | 0.07 | 0 | 0 | 0.88 | 0.40 | 0.01 | -0.14 | 7/10/2026 3:59:57 PM EST | |||
| 130.00 | 6.15 | 8.70 | 7.43 | 7.65 | % | 0.06 | 5 | 0 | 0.87 | 0.36 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 135.00 | 5.05 | 7.80 | 6.43 | 7.00 | % | 0.05 | 3 | 0 | 0.88 | 0.32 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 140.00 | 3.75 | 6.60 | 5.18 | 5.95 | % | 0.04 | 2 | 0 | 0.87 | 0.28 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 145.00 | 4.10 | 6.05 | 5.08 | 4.96 | % | 0.04 | 3 | 0 | 0.93 | 0.24 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 150.00 | 2.18 | 4.55 | 3.37 | 4.55 | % | 0.02 | 11 | 0 | 0.84 | 0.21 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 155.00 | 2.15 | 4.85 | 3.50 | % | 0.02 | 0 | 0 | 0.93 | 0.18 | 0.01 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 160.00 | 2.09 | 4.10 | 3.10 | % | 0.02 | 0 | 0 | 0.93 | 0.16 | 0.01 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 165.00 | 0.55 | 3.20 | 1.88 | 2.65 | % | 0.01 | 3 | 0 | 0.82 | 0.14 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 170.00 | 1.42 | 2.92 | 2.17 | 2.36 | % | 0.01 | 1 | 0 | 0.93 | 0.12 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 175.00 | 0.25 | 4.00 | 2.13 | 2.07 | % | 0.01 | 1 | 0 | 0.89 | 0.10 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.67 | 1.10 | 0.89 | 1.00 | % | 0.01 | 21,032 | 0 | 0.97 | -0.04 | 0.00 | -0.05 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 70.00 | 1.05 | 1.49 | 1.27 | 1.36 | % | 0.02 | 12 | 0 | 0.96 | -0.07 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 75.00 | 1.63 | 3.00 | 2.32 | % | 0.03 | 0 | 0 | 0.98 | -0.09 | 0.00 | -0.08 | 7/10/2026 3:59:57 PM EST | |||
| 80.00 | 1.86 | 4.10 | 2.98 | 2.90 | % | 0.04 | 58 | 0 | 0.95 | -0.13 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 85.00 | 2.68 | 4.40 | 3.54 | 3.97 | % | 0.04 | 16 | 0 | 0.89 | -0.17 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 90.00 | 3.20 | 6.30 | 4.75 | 5.35 | % | 0.05 | 3 | 0 | 0.86 | -0.21 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 94.00 | 5.35 | 8.35 | 6.85 | 6.80 | +0.32 | +4.94% | 0.07 | 19 | 32 | 0.92 | -0.25 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 95.00 | 5.45 | 7.50 | 6.48 | 6.80 | -0.10 | -1.45% | 0.07 | 149 | 11 | 0.91 | -0.26 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 96.00 | 5.45 | 9.40 | 7.43 | 7.46 | +0.17 | +2.34% | 0.08 | 119 | 1 | 0.91 | -0.27 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 97.00 | 5.70 | 9.05 | 7.38 | 8.00 | +0.30 | +3.90% | 0.08 | 1 | 1 | 0.87 | -0.28 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 98.00 | 6.05 | 10.05 | 8.05 | 8.25 | -0.31 | -3.63% | 0.08 | 97 | 3 | 0.86 | -0.29 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 99.00 | 7.25 | 9.00 | 8.13 | 8.66 | % | 0.08 | 100 | 0 | 0.87 | -0.30 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 100.00 | 7.65 | 10.00 | 8.83 | 8.97 | % | 0.09 | 19 | 0 | 0.89 | -0.32 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 101.00 | 7.70 | 11.45 | 9.58 | 10.19 | % | 0.09 | 16 | 0 | 0.91 | -0.33 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 102.00 | 7.95 | 11.85 | 9.90 | 10.00 | % | 0.10 | 17 | 0 | 0.90 | -0.34 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 103.00 | 8.25 | 12.35 | 10.30 | 11.22 | % | 0.10 | 10 | 0 | 0.89 | -0.35 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 104.00 | 9.20 | 12.80 | 11.00 | % | 0.11 | 0 | 0 | 0.91 | -0.36 | 0.01 | -0.15 | 7/10/2026 3:59:57 PM EST | |||
| 105.00 | 9.80 | 13.30 | 11.55 | 11.64 | % | 0.11 | 9 | 0 | 0.91 | -0.37 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 106.00 | 9.65 | 13.80 | 11.73 | % | 0.11 | 0 | 0 | 0.89 | -0.38 | 0.01 | -0.15 | 7/10/2026 3:59:57 PM EST | |||
| 107.00 | 10.20 | 14.40 | 12.30 | 13.21 | % | 0.11 | 3 | 0 | 0.89 | -0.39 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 108.00 | 10.80 | 14.80 | 12.80 | 12.70 | % | 0.12 | 3 | 0 | 0.89 | -0.41 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 109.00 | 11.35 | 15.30 | 13.33 | 13.50 | % | 0.12 | 2 | 0 | 0.89 | -0.42 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 110.00 | 13.00 | 14.60 | 13.80 | 13.55 | +0.06 | +0.45% | 0.13 | 15 | 2 | 0.88 | -0.43 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 111.00 | 12.35 | 16.55 | 14.45 | % | 0.13 | 0 | 0 | 0.88 | -0.44 | 0.01 | -0.15 | 7/10/2026 3:59:57 PM EST | |||
| 112.00 | 12.85 | 16.75 | 14.80 | 15.34 | % | 0.13 | 1 | 0 | 0.87 | -0.45 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 113.00 | 15.30 | 17.55 | 16.43 | 16.09 | +0.74 | +4.83% | 0.15 | 1 | 2 | 0.94 | -0.46 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 114.00 | 14.05 | 17.30 | 15.68 | 16.43 | +2.49 | +17.87% | 0.14 | 1 | 1 | 0.86 | -0.47 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 115.00 | 15.30 | 17.65 | 16.48 | 16.79 | +1.89 | +12.69% | 0.14 | 8 | 1 | 0.86 | -0.48 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 116.00 | 15.30 | 19.40 | 17.35 | 17.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.88 | -0.49 | 0.01 | -0.15 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 117.00 | 15.95 | 19.90 | 17.93 | 18.45 | % | 0.15 | 1 | 0 | 0.88 | -0.50 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 118.00 | 16.60 | 20.85 | 18.73 | 20.09 | % | 0.16 | 2 | 0 | 0.88 | -0.52 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 119.00 | 17.25 | 21.35 | 19.30 | % | 0.16 | 0 | 0 | 0.89 | -0.53 | 0.01 | -0.15 | 7/10/2026 3:59:57 PM EST | |||
| 120.00 | 17.95 | 22.20 | 20.08 | 21.49 | +3.54 | +19.73% | 0.17 | 2 | 7 | 0.89 | -0.54 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 121.00 | 19.00 | 22.85 | 20.93 | 19.67 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.90 | -0.55 | 0.01 | -0.15 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 122.00 | 19.40 | 23.55 | 21.48 | % | 0.18 | 0 | 0 | 0.87 | -0.56 | 0.01 | -0.15 | 7/10/2026 3:59:57 PM EST | |||
| 123.00 | 20.05 | 24.30 | 22.18 | % | 0.18 | 0 | 0 | 0.89 | -0.57 | 0.01 | -0.15 | 7/10/2026 3:59:57 PM EST | |||
| 124.00 | 20.90 | 24.80 | 22.85 | % | 0.18 | 0 | 0 | 0.89 | -0.58 | 0.01 | -0.15 | 7/10/2026 3:59:57 PM EST | |||
| 125.00 | 21.55 | 25.55 | 23.55 | % | 0.19 | 0 | 0 | 0.89 | -0.59 | 0.01 | -0.15 | 7/10/2026 3:59:57 PM EST | |||
| 126.00 | 22.70 | 25.60 | 24.15 | 23.84 | % | 0.19 | 1 | 0 | 0.88 | -0.60 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 130.00 | 25.25 | 29.30 | 27.28 | % | 0.21 | 0 | 0 | 0.89 | -0.64 | 0.01 | -0.14 | 7/10/2026 3:59:57 PM EST | |||
| 135.00 | 29.40 | 32.35 | 30.88 | 31.75 | % | 0.23 | 2 | 0 | 0.87 | -0.68 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 140.00 | 33.20 | 37.15 | 35.18 | % | 0.25 | 0 | 0 | 0.89 | -0.72 | 0.01 | -0.12 | 7/10/2026 3:59:57 PM EST | |||
| 145.00 | 37.40 | 41.50 | 39.45 | % | 0.27 | 0 | 0 | 0.89 | -0.76 | 0.01 | -0.11 | 7/10/2026 3:59:57 PM EST | |||
| 150.00 | 41.65 | 45.80 | 43.73 | % | 0.29 | 0 | 0 | 0.89 | -0.79 | 0.01 | -0.10 | 7/10/2026 3:59:57 PM EST | |||
| 155.00 | 46.05 | 50.10 | 48.08 | % | 0.31 | 0 | 0 | 0.87 | -0.82 | 0.01 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 160.00 | 50.55 | 54.70 | 52.63 | % | 0.33 | 0 | 0 | 0.86 | -0.84 | 0.01 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 165.00 | 55.30 | 59.25 | 57.28 | % | 0.35 | 0 | 0 | 0.88 | -0.86 | 0.01 | -0.08 | 7/10/2026 3:59:57 PM EST | |||
| 170.00 | 60.00 | 64.00 | 62.00 | % | 0.36 | 0 | 0 | 0.84 | -0.88 | 0.01 | -0.07 | 7/10/2026 3:59:57 PM EST | |||
| 175.00 | 64.40 | 68.70 | 66.55 | % | 0.38 | 0 | 0 | 1.12 | -0.90 | 0.00 | -0.06 | 7/10/2026 3:59:57 PM EST |