Options Chain for INTEL CORP COM (INTC) - $104.03 as of 9/9/2026 7:42:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 54.30 | 55.30 | 54.80 | % | 1.10 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:53 PM EST | |||
| 55.00 | 48.65 | 50.30 | 49.48 | 49.80 | % | 0.90 | 2 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:53 PM EST | |
| 60.00 | 43.65 | 45.30 | 44.48 | 29.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 3:59:53 PM EST |
| 65.00 | 39.35 | 40.40 | 39.88 | 39.85 | +14.35 | +56.28% | 0.61 | 2 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 70.00 | 34.40 | 35.30 | 34.85 | 31.35 | % | 0.50 | 1 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:53 PM EST | |
| 75.00 | 29.40 | 30.45 | 29.93 | 29.90 | +11.05 | +58.63% | 0.40 | 1 | 27 | 1.29 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 80.00 | 24.40 | 25.45 | 24.93 | 25.20 | +9.55 | +61.03% | 0.31 | 3 | 46 | 1.06 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 85.00 | 19.45 | 19.70 | 19.58 | 20.25 | +9.70 | +91.95% | 0.23 | 26 | 39 | 0.90 | 0.99 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 90.00 | 14.50 | 14.75 | 14.63 | 15.00 | +8.35 | +125.57% | 0.16 | 125 | 397 | 0.53 | 0.97 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 95.00 | 9.75 | 10.30 | 10.03 | 9.86 | +6.06 | +159.48% | 0.11 | 281 | 497 | 0.57 | 0.89 | 0.02 | -0.14 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 100.00 | 5.70 | 6.15 | 5.93 | 5.90 | +3.97 | +205.70% | 0.06 | 858 | 417 | 0.58 | 0.73 | 0.04 | -0.24 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 105.00 | 2.99 | 3.10 | 3.05 | 3.05 | +2.12 | +227.96% | 0.03 | 6,292 | 746 | 0.61 | 0.49 | 0.05 | -0.28 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 110.00 | 1.41 | 1.49 | 1.45 | 1.45 | +1.04 | +253.66% | 0.01 | 5,497 | 307 | 0.64 | 0.28 | 0.04 | -0.24 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 115.00 | 0.62 | 0.68 | 0.65 | 0.64 | +0.53 | +481.82% | 0.01 | 2,642 | 25 | 0.67 | 0.15 | 0.02 | -0.17 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 120.00 | 0.28 | 0.32 | 0.30 | 0.29 | +0.19 | +190.00% | 0.00 | 1,384 | 179 | 0.71 | 0.07 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 125.00 | 0.13 | 0.21 | 0.17 | 0.15 | +0.11 | +275.00% | 0.00 | 208 | 24 | 0.76 | 0.04 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 130.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 371 | 3 | 0.79 | 0.02 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 135.00 | 0.04 | 0.05 | 0.05 | 0.05 | % | 0.00 | 437 | 0 | 0.87 | 0.01 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.95 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 62 | 1.42 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 69 | 1.20 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 51 | 87 | 1.03 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 0.00 | 84 | 123 | 0.87 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 85.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.28 | -82.36% | 0.00 | 137 | 329 | 0.75 | -0.01 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 90.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.95 | -86.37% | 0.00 | 517 | 436 | 0.67 | -0.03 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 95.00 | 0.40 | 0.43 | 0.42 | 0.43 | -2.48 | -85.23% | 0.00 | 2,041 | 269 | 0.61 | -0.11 | 0.02 | -0.14 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 100.00 | 1.31 | 1.41 | 1.36 | 1.36 | -4.69 | -77.53% | 0.01 | 5,778 | 66 | 0.60 | -0.27 | 0.04 | -0.24 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 105.00 | 3.45 | 3.60 | 3.53 | 3.55 | -6.45 | -64.50% | 0.03 | 1,164 | 8 | 0.62 | -0.51 | 0.05 | -0.28 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 110.00 | 6.80 | 7.10 | 6.95 | 6.82 | -7.83 | -53.45% | 0.06 | 116 | 43 | 0.65 | -0.72 | 0.04 | -0.24 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 115.00 | 10.35 | 11.30 | 10.83 | 10.73 | % | 0.09 | 12 | 0 | 0.70 | -0.85 | 0.02 | -0.17 | 9/8/2026 | 9/8/2026 3:59:53 PM EST | |
| 120.00 | 15.00 | 15.90 | 15.45 | 15.80 | -14.75 | -48.29% | 0.13 | 6 | 0 | 0.71 | -0.93 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 125.00 | 19.85 | 20.80 | 20.33 | 20.00 | % | 0.16 | 1 | 0 | 0.87 | -0.96 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 3:59:53 PM EST | |
| 130.00 | 24.75 | 25.70 | 25.23 | 25.50 | % | 0.19 | 1 | 0 | 0.97 | -0.98 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 3:59:53 PM EST | |
| 135.00 | 29.75 | 30.70 | 30.23 | 29.09 | -20.31 | -41.12% | 0.22 | 2 | 1 | 1.06 | -0.99 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |