Options Chain for INTEL CORP COM (INTC) - $101.65 as of 8/9/2026 9:22:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.25 | 48.80 | 47.03 | % | 0.86 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.02 | 8/7/2026 4:00:08 PM EST | |||
| 60.00 | 40.50 | 44.00 | 42.25 | % | 0.70 | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.03 | 8/7/2026 4:00:08 PM EST | |||
| 65.00 | 35.80 | 39.25 | 37.53 | % | 0.58 | 0 | 0 | 1.11 | 0.96 | 0.00 | -0.04 | 8/7/2026 4:00:08 PM EST | |||
| 70.00 | 31.30 | 34.65 | 32.98 | % | 0.47 | 0 | 0 | 1.02 | 0.93 | 0.00 | -0.05 | 8/7/2026 4:00:08 PM EST | |||
| 75.00 | 27.30 | 30.05 | 28.68 | % | 0.38 | 0 | 0 | 0.68 | 0.89 | 0.01 | -0.06 | 8/7/2026 4:00:08 PM EST | |||
| 80.00 | 23.25 | 25.95 | 24.60 | % | 0.31 | 0 | 0 | 0.73 | 0.85 | 0.01 | -0.08 | 8/7/2026 4:00:08 PM EST | |||
| 85.00 | 19.95 | 21.80 | 20.88 | % | 0.25 | 0 | 0 | 0.74 | 0.79 | 0.01 | -0.09 | 8/7/2026 4:00:08 PM EST | |||
| 88.00 | 17.90 | 19.35 | 18.63 | % | 0.21 | 0 | 0 | 0.72 | 0.76 | 0.01 | -0.10 | 8/7/2026 4:00:08 PM EST | |||
| 89.00 | 17.25 | 19.00 | 18.13 | % | 0.20 | 0 | 0 | 0.74 | 0.74 | 0.01 | -0.10 | 8/7/2026 4:00:08 PM EST | |||
| 90.00 | 16.65 | 18.30 | 17.48 | 19.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.74 | 0.73 | 0.01 | -0.10 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 91.00 | 16.00 | 17.65 | 16.83 | % | 0.18 | 0 | 0 | 0.73 | 0.71 | 0.01 | -0.10 | 8/7/2026 4:00:08 PM EST | |||
| 92.00 | 15.40 | 17.05 | 16.23 | % | 0.18 | 0 | 0 | 0.73 | 0.70 | 0.01 | -0.10 | 8/7/2026 4:00:08 PM EST | |||
| 93.00 | 14.85 | 16.45 | 15.65 | 14.45 | % | 0.17 | 1 | 0 | 0.74 | 0.69 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 94.00 | 14.30 | 15.85 | 15.08 | % | 0.16 | 0 | 0 | 0.74 | 0.67 | 0.01 | -0.11 | 8/7/2026 4:00:08 PM EST | |||
| 95.00 | 14.05 | 14.95 | 14.50 | 14.00 | -1.46 | -9.45% | 0.15 | 8 | 1 | 0.73 | 0.66 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 96.00 | 13.20 | 14.70 | 13.95 | 14.64 | % | 0.15 | 1 | 0 | 0.74 | 0.64 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 97.00 | 12.70 | 14.05 | 13.38 | % | 0.14 | 0 | 0 | 0.73 | 0.63 | 0.01 | -0.11 | 8/7/2026 4:00:08 PM EST | |||
| 98.00 | 12.45 | 13.30 | 12.88 | 12.65 | +0.43 | +3.52% | 0.13 | 2 | 0 | 0.73 | 0.61 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 99.00 | 11.70 | 13.10 | 12.40 | 12.40 | -1.45 | -10.47% | 0.13 | 15 | 11 | 0.74 | 0.60 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 100.00 | 11.65 | 12.15 | 11.90 | 11.67 | -0.83 | -6.64% | 0.12 | 330 | 160 | 0.73 | 0.59 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 101.00 | 11.15 | 11.75 | 11.45 | 11.17 | -0.50 | -4.29% | 0.11 | 18 | 5 | 0.74 | 0.57 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 102.00 | 10.35 | 11.40 | 10.88 | 10.83 | -1.62 | -13.02% | 0.11 | 24 | 3 | 0.73 | 0.56 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 103.00 | 9.90 | 11.15 | 10.53 | 10.25 | -0.25 | -2.39% | 0.10 | 2 | 2 | 0.73 | 0.54 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 104.00 | 9.75 | 10.55 | 10.15 | 9.75 | 0.00 | 0.00% | 0.10 | 5 | 5 | 0.74 | 0.53 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 105.00 | 9.45 | 10.00 | 9.73 | 9.55 | -1.64 | -14.66% | 0.09 | 4 | 3 | 0.74 | 0.51 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 106.00 | 8.75 | 9.70 | 9.23 | 9.64 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.73 | 0.50 | 0.01 | -0.12 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 107.00 | 8.40 | 9.45 | 8.93 | 7.95 | -1.74 | -17.96% | 0.08 | 6 | 1 | 0.74 | 0.48 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 108.00 | 8.00 | 9.05 | 8.53 | 8.50 | % | 0.08 | 17 | 0 | 0.73 | 0.47 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 109.00 | 7.70 | 8.75 | 8.23 | 8.06 | -0.34 | -4.05% | 0.08 | 33 | 1 | 0.74 | 0.46 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 110.00 | 7.60 | 8.15 | 7.88 | 7.70 | -0.95 | -10.99% | 0.07 | 28 | 10 | 0.74 | 0.44 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 111.00 | 7.05 | 8.05 | 7.55 | 7.35 | -0.70 | -8.70% | 0.07 | 38 | 2 | 0.74 | 0.43 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 112.00 | 7.00 | 7.60 | 7.30 | 7.10 | -0.58 | -7.56% | 0.07 | 9 | 1 | 0.74 | 0.42 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 113.00 | 6.70 | 7.30 | 7.00 | 6.86 | -0.14 | -2.00% | 0.06 | 9 | 1 | 0.75 | 0.40 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 114.00 | 6.40 | 7.00 | 6.70 | 6.64 | % | 0.06 | 2 | 0 | 0.74 | 0.39 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 115.00 | 6.05 | 6.75 | 6.40 | 6.40 | -0.10 | -1.54% | 0.06 | 10 | 1 | 0.74 | 0.38 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 116.00 | 5.80 | 6.40 | 6.10 | 5.95 | -0.35 | -5.56% | 0.05 | 5 | 5 | 0.74 | 0.37 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 120.00 | 4.70 | 5.55 | 5.13 | 4.98 | % | 0.04 | 649 | 0 | 0.75 | 0.32 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 125.00 | 3.85 | 4.45 | 4.15 | 4.02 | % | 0.03 | 7 | 0 | 0.75 | 0.27 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 130.00 | 3.15 | 3.55 | 3.35 | 3.30 | % | 0.03 | 1 | 0 | 0.76 | 0.23 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 135.00 | 2.42 | 2.94 | 2.68 | 2.60 | % | 0.02 | 15 | 0 | 0.76 | 0.19 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 140.00 | 1.93 | 2.41 | 2.17 | 2.11 | % | 0.02 | 2 | 0 | 0.77 | 0.16 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 145.00 | 1.51 | 2.01 | 1.76 | % | 0.01 | 0 | 0 | 0.77 | 0.13 | 0.01 | -0.06 | 8/7/2026 4:00:08 PM EST | |||
| 150.00 | 1.31 | 1.55 | 1.43 | 1.33 | % | 0.01 | 51 | 0 | 0.78 | 0.11 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.05 | 0.37 | 0.21 | 0.27 | % | 0.00 | 8 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.51 | % | 0.01 | 12 | 0 | 0.81 | -0.03 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 65.00 | 0.50 | 0.72 | 0.61 | 0.64 | % | 0.01 | 18 | 0 | 0.80 | -0.04 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 70.00 | 0.81 | 1.21 | 1.01 | 1.03 | % | 0.01 | 21 | 0 | 0.78 | -0.07 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 75.00 | 1.47 | 1.75 | 1.61 | 1.64 | % | 0.02 | 17 | 0 | 0.76 | -0.11 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 80.00 | 2.36 | 2.64 | 2.50 | 2.55 | % | 0.03 | 76 | 0 | 0.75 | -0.15 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 85.00 | 3.55 | 3.90 | 3.73 | 3.85 | % | 0.04 | 11 | 0 | 0.74 | -0.21 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 88.00 | 4.45 | 4.85 | 4.65 | 4.88 | % | 0.05 | 4 | 0 | 0.74 | -0.24 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 89.00 | 4.75 | 5.20 | 4.98 | 5.16 | -1.10 | -17.58% | 0.06 | 35 | 4 | 0.74 | -0.26 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 90.00 | 5.00 | 5.60 | 5.30 | 5.50 | +0.80 | +17.03% | 0.06 | 45 | 40 | 0.74 | -0.27 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 91.00 | 5.25 | 6.10 | 5.68 | 6.84 | % | 0.06 | 72 | 0 | 0.74 | -0.29 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 92.00 | 5.65 | 6.50 | 6.08 | 7.28 | % | 0.07 | 140 | 0 | 0.74 | -0.30 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 93.00 | 6.05 | 6.90 | 6.48 | 7.84 | % | 0.07 | 102 | 0 | 0.74 | -0.31 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 94.00 | 6.45 | 7.35 | 6.90 | 8.10 | % | 0.07 | 66 | 0 | 0.74 | -0.33 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 95.00 | 6.95 | 7.65 | 7.30 | 7.65 | -0.98 | -11.36% | 0.08 | 59 | 1 | 0.73 | -0.34 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 96.00 | 7.45 | 8.25 | 7.85 | 9.01 | % | 0.08 | 40 | 0 | 0.74 | -0.36 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 97.00 | 7.75 | 8.75 | 8.25 | 9.43 | % | 0.09 | 88 | 0 | 0.73 | -0.37 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 98.00 | 8.20 | 9.20 | 8.70 | 9.00 | -1.45 | -13.88% | 0.09 | 90 | 1 | 0.73 | -0.39 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 99.00 | 8.90 | 9.45 | 9.18 | 9.33 | -1.62 | -14.80% | 0.09 | 46 | 2 | 0.73 | -0.40 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 100.00 | 9.40 | 10.00 | 9.70 | 9.87 | -1.26 | -11.33% | 0.10 | 62 | 19 | 0.73 | -0.41 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 101.00 | 9.70 | 10.80 | 10.25 | 10.65 | % | 0.10 | 20 | 0 | 0.73 | -0.43 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 102.00 | 10.20 | 11.35 | 10.78 | 11.75 | -0.08 | -0.68% | 0.11 | 21 | 1 | 0.73 | -0.44 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 103.00 | 10.75 | 11.95 | 11.35 | % | 0.11 | 0 | 0 | 0.73 | -0.46 | 0.01 | -0.12 | 8/7/2026 4:00:08 PM EST | |||
| 104.00 | 11.35 | 12.55 | 11.95 | % | 0.11 | 0 | 0 | 0.73 | -0.47 | 0.01 | -0.12 | 8/7/2026 4:00:08 PM EST | |||
| 105.00 | 12.15 | 13.15 | 12.65 | % | 0.12 | 0 | 0 | 0.74 | -0.49 | 0.01 | -0.12 | 8/7/2026 4:00:08 PM EST | |||
| 106.00 | 12.50 | 13.75 | 13.13 | % | 0.12 | 0 | 0 | 0.73 | -0.50 | 0.01 | -0.12 | 8/7/2026 4:00:08 PM EST | |||
| 107.00 | 13.40 | 14.40 | 13.90 | % | 0.13 | 0 | 0 | 0.74 | -0.52 | 0.01 | -0.12 | 8/7/2026 4:00:08 PM EST | |||
| 108.00 | 13.65 | 15.05 | 14.35 | % | 0.13 | 0 | 0 | 0.73 | -0.53 | 0.01 | -0.12 | 8/7/2026 4:00:08 PM EST | |||
| 109.00 | 14.65 | 15.70 | 15.18 | % | 0.14 | 0 | 0 | 0.74 | -0.54 | 0.01 | -0.11 | 8/7/2026 4:00:08 PM EST | |||
| 110.00 | 14.90 | 16.40 | 15.65 | 16.62 | -0.51 | -2.98% | 0.14 | 2 | 1 | 0.73 | -0.56 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 111.00 | 15.80 | 17.05 | 16.43 | % | 0.15 | 0 | 0 | 0.74 | -0.57 | 0.01 | -0.11 | 8/7/2026 4:00:08 PM EST | |||
| 112.00 | 16.25 | 17.80 | 17.03 | % | 0.15 | 0 | 0 | 0.73 | -0.58 | 0.01 | -0.11 | 8/7/2026 4:00:08 PM EST | |||
| 113.00 | 16.90 | 18.50 | 17.70 | % | 0.16 | 0 | 0 | 0.73 | -0.60 | 0.01 | -0.11 | 8/7/2026 4:00:08 PM EST | |||
| 114.00 | 18.00 | 19.20 | 18.60 | % | 0.16 | 0 | 0 | 0.75 | -0.61 | 0.01 | -0.11 | 8/7/2026 4:00:08 PM EST | |||
| 115.00 | 18.75 | 19.95 | 19.35 | 21.02 | % | 0.17 | 2 | 0 | 0.75 | -0.62 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 116.00 | 19.05 | 20.70 | 19.88 | % | 0.17 | 0 | 0 | 0.73 | -0.63 | 0.01 | -0.11 | 8/7/2026 4:00:08 PM EST | |||
| 120.00 | 22.00 | 23.80 | 22.90 | % | 0.19 | 0 | 0 | 0.73 | -0.68 | 0.01 | -0.10 | 8/7/2026 4:00:08 PM EST | |||
| 125.00 | 25.95 | 27.85 | 26.90 | % | 0.22 | 0 | 0 | 0.74 | -0.73 | 0.01 | -0.10 | 8/7/2026 4:00:08 PM EST | |||
| 130.00 | 30.60 | 32.30 | 31.45 | % | 0.24 | 0 | 0 | 0.77 | -0.77 | 0.01 | -0.09 | 8/7/2026 4:00:08 PM EST | |||
| 135.00 | 34.00 | 37.00 | 35.50 | % | 0.26 | 0 | 0 | 0.73 | -0.81 | 0.01 | -0.08 | 8/7/2026 4:00:08 PM EST | |||
| 140.00 | 39.00 | 41.50 | 40.25 | % | 0.29 | 0 | 0 | 0.76 | -0.84 | 0.01 | -0.07 | 8/7/2026 4:00:08 PM EST | |||
| 145.00 | 43.50 | 46.30 | 44.90 | % | 0.31 | 0 | 0 | 0.75 | -0.87 | 0.01 | -0.06 | 8/7/2026 4:00:08 PM EST | |||
| 150.00 | 47.60 | 51.05 | 49.33 | % | 0.33 | 0 | 0 | 0.97 | -0.89 | 0.01 | -0.06 | 8/7/2026 4:00:08 PM EST |