Options Chain for INTEL CORP COM (INTC) - $50.25 as of 4/6/2026 8:11:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 37.45 | 38.90 | 38.18 | % | 2.94 | 0 | 152 | 1.50 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:33 PM EST | |||
| 15.00 | 35.45 | 36.95 | 36.20 | 30.56 | 0.00 | 0.00% | 2.41 | 0 | 1,123 | 1.35 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:33 PM EST |
| 18.00 | 32.65 | 34.10 | 33.38 | 23.75 | 0.00 | 0.00% | 1.85 | 0 | 866 | 1.18 | 0.99 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:33 PM EST |
| 20.00 | 30.65 | 31.85 | 31.25 | 31.00 | 0.00 | 0.00% | 1.56 | 32 | 1,232 | 0.99 | 0.98 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 22.00 | 29.00 | 30.20 | 29.60 | 29.65 | +7.85 | +36.01% | 1.35 | 1 | 2,990 | 0.99 | 0.97 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 25.00 | 26.30 | 27.05 | 26.68 | 26.30 | +0.25 | +0.96% | 1.07 | 2 | 6,106 | 0.65 | 0.96 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 26.00 | 25.20 | 26.30 | 25.75 | 16.98 | 0.00 | 0.00% | 0.99 | 0 | 28 | 0.83 | 0.95 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 3:59:33 PM EST |
| 27.00 | 24.45 | 25.40 | 24.93 | 21.50 | 0.00 | 0.00% | 0.92 | 0 | 4,788 | 0.67 | 0.94 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 3:59:33 PM EST |
| 28.00 | 23.55 | 24.95 | 24.25 | % | 0.87 | 0 | 14 | 0.71 | 0.94 | 0.01 | -0.01 | 4/6/2026 3:59:33 PM EST | |||
| 29.00 | 22.60 | 23.70 | 23.15 | 15.40 | 0.00 | 0.00% | 0.80 | 0 | 24 | 0.66 | 0.93 | 0.01 | -0.01 | 3/31/2026 | 4/6/2026 3:59:33 PM EST |
| 30.00 | 22.00 | 22.80 | 22.40 | 22.50 | +0.45 | +2.05% | 0.75 | 6 | 4,072 | 0.69 | 0.92 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 31.00 | 21.05 | 22.45 | 21.75 | 13.28 | 0.00 | 0.00% | 0.70 | 0 | 55 | 0.71 | 0.91 | 0.01 | -0.01 | 3/30/2026 | 4/6/2026 3:59:33 PM EST |
| 32.00 | 20.45 | 21.45 | 20.95 | 20.67 | +1.12 | +5.73% | 0.65 | 16 | 4,650 | 0.71 | 0.90 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 33.00 | 19.60 | 20.35 | 19.98 | 11.83 | 0.00 | 0.00% | 0.61 | 0 | 29 | 0.68 | 0.89 | 0.01 | -0.02 | 3/30/2026 | 4/6/2026 3:59:33 PM EST |
| 34.00 | 18.75 | 19.65 | 19.20 | 16.27 | 0.00 | 0.00% | 0.56 | 0 | 190 | 0.68 | 0.87 | 0.01 | -0.02 | 4/1/2026 | 4/6/2026 3:59:33 PM EST |
| 35.00 | 18.00 | 19.00 | 18.50 | 18.10 | +0.42 | +2.38% | 0.53 | 17 | 3,996 | 0.68 | 0.86 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 36.00 | 17.25 | 18.20 | 17.73 | 10.05 | 0.00 | 0.00% | 0.49 | 0 | 11 | 0.67 | 0.85 | 0.01 | -0.02 | 3/30/2026 | 4/6/2026 3:59:33 PM EST |
| 37.00 | 16.55 | 17.50 | 17.03 | 16.78 | +0.63 | +3.91% | 0.46 | 514 | 8,784 | 0.67 | 0.83 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 38.00 | 15.85 | 16.60 | 16.23 | 9.50 | 0.00 | 0.00% | 0.43 | 0 | 45 | 0.66 | 0.82 | 0.01 | -0.02 | 3/31/2026 | 4/6/2026 3:59:33 PM EST |
| 39.00 | 15.15 | 15.90 | 15.53 | 14.95 | 0.00 | 0.00% | 0.40 | 0 | 52 | 0.65 | 0.81 | 0.01 | -0.02 | 4/2/2026 | 4/6/2026 3:59:33 PM EST |
| 40.00 | 14.45 | 15.25 | 14.85 | 14.69 | -0.06 | -0.41% | 0.37 | 197 | 6,905 | 0.65 | 0.79 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 41.00 | 13.80 | 14.60 | 14.20 | 13.60 | 0.00 | 0.00% | 0.35 | 0 | 91 | 0.65 | 0.77 | 0.01 | -0.02 | 4/2/2026 | 4/6/2026 3:59:33 PM EST |
| 42.00 | 13.25 | 14.10 | 13.68 | 13.55 | +0.65 | +5.04% | 0.33 | 27 | 2,496 | 0.66 | 0.76 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 43.00 | 12.50 | 13.50 | 13.00 | 12.90 | +0.45 | +3.62% | 0.30 | 6 | 2,251 | 0.65 | 0.74 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 44.00 | 11.85 | 13.00 | 12.43 | 12.21 | +0.25 | +2.09% | 0.28 | 11 | 646 | 0.65 | 0.72 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 45.00 | 11.60 | 12.35 | 11.98 | 11.80 | +0.09 | +0.77% | 0.27 | 13 | 4,196 | 0.65 | 0.71 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 46.00 | 10.95 | 11.60 | 11.28 | 11.22 | +0.34 | +3.13% | 0.25 | 9 | 698 | 0.64 | 0.69 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 47.00 | 10.45 | 11.15 | 10.80 | 10.35 | -0.13 | -1.24% | 0.23 | 36 | 4,142 | 0.64 | 0.67 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 48.00 | 9.80 | 10.55 | 10.18 | 10.30 | +0.35 | +3.52% | 0.21 | 3 | 318 | 0.63 | 0.65 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 49.00 | 9.25 | 10.15 | 9.70 | 10.08 | +1.78 | +21.45% | 0.20 | 6 | 545 | 0.63 | 0.63 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 50.00 | 9.15 | 9.75 | 9.45 | 9.35 | +0.15 | +1.63% | 0.19 | 93 | 11,005 | 0.64 | 0.62 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 52.50 | 8.15 | 8.60 | 8.38 | 8.17 | +0.10 | +1.24% | 0.16 | 114 | 7,023 | 0.64 | 0.57 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 55.00 | 7.10 | 7.55 | 7.33 | 7.39 | +0.09 | +1.24% | 0.13 | 164 | 6,401 | 0.63 | 0.53 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 57.50 | 6.25 | 6.75 | 6.50 | 6.47 | +0.41 | +6.77% | 0.11 | 12 | 2,313 | 0.63 | 0.48 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 60.00 | 5.50 | 5.90 | 5.70 | 5.75 | +0.10 | +1.77% | 0.10 | 199 | 11,687 | 0.63 | 0.44 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 62.50 | 4.85 | 5.20 | 5.03 | 4.92 | +0.12 | +2.50% | 0.08 | 33 | 858 | 0.63 | 0.40 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 65.00 | 4.30 | 4.55 | 4.43 | 4.45 | +0.15 | +3.49% | 0.07 | 95 | 13,403 | 0.63 | 0.37 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 70.00 | 3.35 | 3.55 | 3.45 | 3.45 | 0.00 | 0.00% | 0.05 | 278 | 3,330 | 0.63 | 0.31 | 0.02 | -0.02 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 75.00 | 2.63 | 2.92 | 2.78 | 2.76 | +0.21 | +8.24% | 0.04 | 121 | 3,417 | 0.64 | 0.26 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 80.00 | 1.98 | 2.30 | 2.14 | 2.14 | -0.04 | -1.84% | 0.03 | 220 | 4,075 | 0.64 | 0.22 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 2,478 | 1.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:33 PM EST | |||
| 15.00 | 0.05 | 0.18 | 0.12 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7,135 | 0.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:33 PM EST |
| 18.00 | 0.08 | 0.26 | 0.17 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9,801 | 0.81 | -0.01 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:33 PM EST |
| 20.00 | 0.17 | 0.33 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 12,294 | 0.79 | -0.02 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 3:59:33 PM EST |
| 22.00 | 0.28 | 0.44 | 0.36 | 0.31 | -0.09 | -22.50% | 0.02 | 4 | 17,913 | 0.77 | -0.03 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 25.00 | 0.47 | 0.61 | 0.54 | 0.53 | -0.09 | -14.52% | 0.02 | 30 | 9,632 | 0.74 | -0.04 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 26.00 | 0.51 | 0.72 | 0.62 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.72 | -0.05 | 0.00 | -0.01 | 3/26/2026 | 4/6/2026 3:59:33 PM EST |
| 27.00 | 0.65 | 0.72 | 0.69 | 0.67 | -0.23 | -25.56% | 0.03 | 1 | 9,461 | 0.71 | -0.06 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 28.00 | 0.69 | 0.94 | 0.82 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 1,533 | 0.71 | -0.06 | 0.01 | -0.01 | 4/1/2026 | 4/6/2026 3:59:33 PM EST |
| 29.00 | 0.81 | 0.99 | 0.90 | 0.90 | -0.04 | -4.26% | 0.03 | 10 | 553 | 0.69 | -0.07 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 30.00 | 0.96 | 1.10 | 1.03 | 1.03 | -0.23 | -18.26% | 0.03 | 203 | 11,593 | 0.69 | -0.08 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 31.00 | 1.10 | 1.26 | 1.18 | 1.19 | -0.20 | -14.39% | 0.04 | 152 | 93 | 0.68 | -0.09 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 32.00 | 1.26 | 1.51 | 1.39 | 1.46 | -0.29 | -16.58% | 0.04 | 15 | 27,727 | 0.68 | -0.10 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 33.00 | 1.50 | 1.73 | 1.62 | 1.64 | -0.33 | -16.76% | 0.05 | 32 | 2,971 | 0.68 | -0.11 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 34.00 | 1.67 | 1.92 | 1.80 | 1.82 | -0.39 | -17.65% | 0.05 | 10 | 2,160 | 0.68 | -0.13 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 35.00 | 1.87 | 2.19 | 2.03 | 2.03 | -0.17 | -7.73% | 0.06 | 77 | 37,630 | 0.68 | -0.14 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 36.00 | 2.11 | 2.44 | 2.28 | 2.44 | 0.00 | 0.00% | 0.06 | 0 | 2,411 | 0.67 | -0.15 | 0.01 | -0.02 | 4/2/2026 | 4/6/2026 3:59:33 PM EST |
| 37.00 | 2.42 | 2.72 | 2.57 | 2.44 | -0.26 | -9.63% | 0.07 | 1 | 8,403 | 0.67 | -0.17 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 38.00 | 2.62 | 2.86 | 2.74 | 2.79 | -0.51 | -15.46% | 0.07 | 6 | 782 | 0.66 | -0.18 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 39.00 | 3.05 | 3.25 | 3.15 | 3.10 | -0.25 | -7.47% | 0.08 | 10,363 | 1,915 | 0.67 | -0.19 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 40.00 | 3.35 | 3.55 | 3.45 | 3.43 | -0.17 | -4.73% | 0.09 | 38 | 6,249 | 0.66 | -0.21 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 41.00 | 3.55 | 3.85 | 3.70 | 3.75 | -0.30 | -7.41% | 0.09 | 55 | 527 | 0.65 | -0.23 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 42.00 | 4.00 | 4.30 | 4.15 | 4.20 | -0.10 | -2.33% | 0.10 | 41 | 6,341 | 0.66 | -0.24 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 43.00 | 4.35 | 4.65 | 4.50 | 4.45 | -0.35 | -7.30% | 0.10 | 19 | 1,411 | 0.65 | -0.26 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 44.00 | 4.75 | 5.05 | 4.90 | 5.15 | 0.00 | 0.00% | 0.11 | 0 | 4,211 | 0.65 | -0.28 | 0.02 | -0.03 | 4/2/2026 | 4/6/2026 3:59:33 PM EST |
| 45.00 | 5.15 | 5.50 | 5.33 | 5.30 | -0.30 | -5.36% | 0.12 | 12 | 9,656 | 0.65 | -0.29 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 46.00 | 5.60 | 5.90 | 5.75 | 5.90 | -0.40 | -6.35% | 0.12 | 20 | 794 | 0.64 | -0.31 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 47.00 | 5.95 | 6.35 | 6.15 | 6.30 | -0.65 | -9.36% | 0.13 | 11 | 3,768 | 0.64 | -0.33 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 48.00 | 6.55 | 6.85 | 6.70 | 6.71 | -0.29 | -4.15% | 0.14 | 3 | 1,086 | 0.64 | -0.35 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 49.00 | 6.95 | 7.30 | 7.13 | 7.40 | -0.10 | -1.34% | 0.15 | 1 | 382 | 0.63 | -0.37 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 50.00 | 7.55 | 7.85 | 7.70 | 7.74 | -0.26 | -3.25% | 0.15 | 146 | 1,351 | 0.64 | -0.38 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 52.50 | 8.85 | 9.35 | 9.10 | 9.15 | -0.30 | -3.18% | 0.17 | 116 | 465 | 0.63 | -0.43 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 55.00 | 10.40 | 10.80 | 10.60 | 11.96 | 0.00 | 0.00% | 0.19 | 0 | 440 | 0.63 | -0.47 | 0.02 | -0.03 | 4/1/2026 | 4/6/2026 3:59:33 PM EST |
| 57.50 | 12.00 | 12.35 | 12.18 | 14.05 | 0.00 | 0.00% | 0.21 | 0 | 574 | 0.63 | -0.52 | 0.02 | -0.03 | 3/25/2026 | 4/6/2026 3:59:33 PM EST |
| 60.00 | 13.80 | 14.05 | 13.93 | 13.94 | -1.51 | -9.78% | 0.23 | 70 | 380 | 0.63 | -0.56 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:33 PM EST |
| 62.50 | 15.50 | 15.90 | 15.70 | % | 0.25 | 0 | 0 | 0.62 | -0.60 | 0.02 | -0.03 | 4/6/2026 3:59:33 PM EST | |||
| 65.00 | 16.95 | 18.35 | 17.65 | 17.58 | % | 0.27 | 26 | 117 | 0.63 | -0.63 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:33 PM EST | |
| 70.00 | 21.25 | 22.30 | 21.78 | 22.14 | % | 0.31 | 2 | 565 | 0.64 | -0.69 | 0.02 | -0.02 | 4/6/2026 | 4/6/2026 3:59:33 PM EST | |
| 75.00 | 25.35 | 26.55 | 25.95 | % | 0.35 | 0 | 56 | 0.63 | -0.74 | 0.01 | -0.02 | 4/6/2026 3:59:33 PM EST | |||
| 80.00 | 29.90 | 31.05 | 30.48 | 30.90 | 0.00 | 0.00% | 0.38 | 0 | 24 | 0.64 | -0.78 | 0.01 | -0.02 | 4/2/2026 | 4/6/2026 3:59:33 PM EST |