INTC option chain Intel Corp.
Cboe delayed options data · as of 00:35 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±3.6% (87.00–93.54) · ATM IV 61.4% · P/C open interest 0.55
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 33.65 | 35.75 | 95 | 10 | 1.00 | 0.0003 | -0.001 | 55 | 0 | 0.0100 | 2 | 5,050 | 224.6% | -0.00 | 0.0003 | -0.005 | |
| 29.40 | 30.45 | 119 | 109 | 1.00 | 0.0005 | -0.004 | 60 | 0 | 0.0100 | 10 | 996 | 187.4% | -0.00 | 0.0005 | -0.007 | |
| 23.85 | 26.00 | 13 | 18 | 1.00 | 0.0009 | -0.007 | 65 | 0 | 0.0100 | 105 | 3,091 | 152.9% | -0.00 | 0.0009 | -0.010 | |
| 19.30 | 20.60 | 49 | 825 | 0.99 | 0.0016 | -0.011 | 70 | 0 | 0.0100 | 1,488 | 4,038 | 120.6% | -0.01 | 0.0016 | -0.014 | |
| 17.35 | 20.70 | 19 | 19 | 0.99 | 0.0018 | -0.012 | 71 | 0 | 0.0100 | 24 | 16 | 114.4% | -0.01 | 0.0018 | -0.015 | |
| 16.35 | 19.70 | 38 | 32 | 0.99 | 0.0021 | -0.013 | 72 | 0 | 0.0600 | 143 | 67 | 108.2% | -0.01 | 0.0021 | -0.015 | |
| 15.15 | 18.55 | 32 | 46 | 0.99 | 0.0024 | -0.014 | 73 | 0.0100 | 0.0200 | 29 | 737 | 114.6% | -0.01 | 0.0024 | -0.016 | |
| 15.30 | 16.95 | 12 | 24 | 132.8% | 0.99 | 0.0028 | -0.015 | 74 | 0.0100 | 0.0300 | 10 | 1,504 | 111.7% | -0.01 | 0.0028 | -0.017 |
| 14.35 | 15.55 | 33 | 173 | 0.99 | 0.0032 | -0.017 | 75 | 0.0100 | 0.0200 | 371 | 3,635 | 101.3% | -0.01 | 0.0032 | -0.018 | |
| 13.45 | 14.45 | 20 | 80 | 0.99 | 0.0038 | -0.018 | 76 | 0.0100 | 0.0300 | 135 | 313 | 98.1% | -0.01 | 0.0038 | -0.020 | |
| 12.50 | 13.55 | 47 | 64 | 0.99 | 0.0046 | -0.020 | 77 | 0.0100 | 0.0300 | 133 | 712 | 88.2% | -0.01 | 0.0046 | -0.022 | |
| 11.60 | 12.65 | 41 | 32 | 101.2% | 0.99 | 0.0056 | -0.023 | 78 | 0.0200 | 0.0300 | 85 | 6,978 | 87.3% | -0.01 | 0.0056 | -0.025 |
| 9.65 | 12.00 | 26 | 44 | 0.98 | 0.0070 | -0.027 | 79 | 0.0300 | 0.0400 | 69 | 2,682 | 84.5% | -0.02 | 0.0070 | -0.029 | |
| 9.95 | 10.25 | 80 | 785 | 69.5% | 0.98 | 0.0091 | -0.034 | 80 | 0.0300 | 0.0400 | 1,045 | 5,157 | 77.4% | -0.02 | 0.0091 | -0.035 |
| 8.50 | 9.30 | 5 | 246 | 0.97 | 0.0121 | -0.044 | 81 | 0.0300 | 0.0500 | 1,064 | 1,576 | 75.7% | -0.03 | 0.0121 | -0.045 | |
| 7.85 | 8.35 | 31 | 54 | 0.96 | 0.0166 | -0.060 | 82 | 0.0600 | 0.0700 | 978 | 2,090 | 70.4% | -0.04 | 0.0166 | -0.061 | |
| 6.95 | 7.30 | 42 | 45 | 62.7% | 0.95 | 0.0229 | -0.084 | 83 | 0.0800 | 0.1100 | 1,153 | 3,375 | 68.4% | -0.05 | 0.0229 | -0.085 |
| 6.05 | 6.90 | 75 | 114 | 62.0% | 0.93 | 0.0317 | -0.119 | 84 | 0.1300 | 0.1400 | 698 | 2,908 | 65.5% | -0.07 | 0.0317 | -0.120 |
| 5.10 | 5.40 | 171 | 674 | 60.9% | 0.89 | 0.0432 | -0.169 | 85 | 0.2100 | 0.2200 | 2,702 | 5,528 | 63.1% | -0.11 | 0.0432 | -0.170 |
| 4.20 | 4.50 | 303 | 573 | 58.8% | 0.85 | 0.0569 | -0.234 | 86 | 0.3100 | 0.3400 | 1,237 | 7,568 | 61.5% | -0.15 | 0.0571 | -0.235 |
| 3.45 | 3.70 | 421 | 1,132 | 59.6% | 0.78 | 0.0716 | -0.310 | 87 | 0.4900 | 0.5200 | 2,556 | 2,963 | 61.2% | -0.22 | 0.0718 | -0.311 |
| 2.81 | 2.95 | 3,056 | 11.0K | 60.2% | 0.70 | 0.0848 | -0.385 | 88 | 0.7500 | 0.7800 | 4,835 | 6,565 | 61.2% | -0.30 | 0.0851 | -0.386 |
| 2.19 | 2.29 | 3,483 | 5,470 | 60.5% | 0.61 | 0.0938 | -0.444 | 89 | 1.09 | 1.14 | 3,052 | 2,653 | 60.8% | -0.39 | 0.0943 | -0.446 |
| 1.67 | 1.70 | 13.4K | 17.2K | 61.3% | 0.52 | 0.0969 | -0.472 | 90 | 1.56 | 1.61 | 4,672 | 5,283 | 61.5% | -0.49 | 0.0977 | -0.475 |
| 1.23 | 1.28 | 8,295 | 8,247 | 61.4% | 0.42 | 0.0941 | -0.463 | 91 | 2.07 | 2.20 | 789 | 1,166 | 61.6% | -0.58 | 0.0950 | -0.467 |
| 0.8900 | 0.9200 | 7,624 | 5,020 | 62.3% | 0.33 | 0.0865 | -0.421 | 92 | 2.72 | 2.89 | 212 | 1,944 | 62.6% | -0.67 | 0.0873 | -0.427 |
| 0.6300 | 0.6500 | 6,260 | 3,914 | 63.3% | 0.26 | 0.0757 | -0.360 | 93 | 3.45 | 3.75 | 239 | 2,113 | 65.3% | -0.75 | 0.0764 | -0.365 |
| 0.4400 | 0.4600 | 6,830 | 9,209 | 64.2% | 0.19 | 0.0635 | -0.290 | 94 | 4.25 | 4.55 | 427 | 773 | 66.0% | -0.81 | 0.0640 | -0.294 |
| 0.3000 | 0.3100 | 7,875 | 15.1K | 65.0% | 0.14 | 0.0513 | -0.223 | 95 | 5.05 | 5.50 | 166 | 4,443 | 69.5% | -0.86 | 0.0516 | -0.224 |
| 0.2000 | 0.2100 | 1,386 | 5,379 | 65.8% | 0.10 | 0.0402 | -0.165 | 96 | 6.00 | 6.40 | 123 | 716 | 71.1% | -0.90 | 0.0403 | -0.162 |
| 0.1300 | 0.1500 | 2,283 | 3,766 | 66.5% | 0.07 | 0.0307 | -0.119 | 97 | 6.95 | 7.35 | 96 | 642 | 72.4% | -0.93 | 0.0307 | -0.114 |
| 0.0900 | 0.1000 | 1,434 | 2,509 | 68.3% | 0.05 | 0.0230 | -0.084 | 98 | 7.90 | 8.25 | 14 | 542 | 74.1% | -0.95 | 0.0230 | -0.078 |
| 0.0500 | 0.0600 | 877 | 2,742 | 67.7% | 0.04 | 0.0170 | -0.059 | 99 | 8.60 | 9.95 | 19 | 242 | 98.6% | -0.97 | 0.0170 | -0.054 |
| 0.0400 | 0.0500 | 2,825 | 12.3K | 71.2% | 0.03 | 0.0126 | -0.042 | 100 | 9.85 | 10.75 | 81 | 1,335 | 108.2% | -0.98 | 0.0124 | -0.037 |
| 0.0300 | 0.0400 | 351 | 2,867 | 74.0% | 0.02 | 0.0093 | -0.030 | 101 | 10.85 | 11.75 | 18 | 161 | 115.6% | -0.99 | 0.0090 | -0.028 |
| 0.0200 | 0.0300 | 147 | 2,486 | 75.6% | 0.01 | 0.0070 | -0.022 | 102 | 11.50 | 12.75 | 42 | 305 | 103.7% | -0.99 | 0.0065 | -0.021 |
| 0.0100 | 0.0200 | 419 | 2,420 | 75.6% | 0.01 | 0.0053 | -0.016 | 103 | 12.45 | 14.45 | 2 | 118 | 142.7% | -0.99 | 0.0048 | -0.017 |
| 0.0100 | 0.0200 | 155 | 4,413 | 80.4% | 0.01 | 0.0041 | -0.013 | 104 | 13.55 | 14.90 | 5 | 101 | 128.8% | -1.00 | 0.0035 | -0.015 |
| 0 | 0.0200 | 618 | 4,860 | 75.5% | 0.01 | 0.0032 | -0.010 | 105 | 14.05 | 16.95 | 2 | 31 | 170.6% | -1.00 | 0.0026 | -0.013 |
| 0 | 0.0100 | 30 | 1,359 | 79.7% | 0.01 | 0.0026 | -0.008 | 106 | 14.35 | 17.45 | 236 | -1.00 | 0.0019 | -0.012 | ||
| 0 | 0.0100 | 253 | 2,372 | 83.8% | 0.00 | 0.0020 | -0.007 | 107 | 15.15 | 18.95 | 1 | 134.0% | -1.00 | 0.0014 | -0.012 | |
| 0 | 0.0100 | 270 | 725 | 87.8% | 0.00 | 0.0017 | -0.005 | 108 | 16.15 | 20.05 | 124.6% | -1.00 | 0.0011 | -0.011 | ||
| 0 | 0.1900 | 2 | 262 | 91.8% | 0.00 | 0.0014 | -0.004 | 109 | 17.10 | 21.05 | 135.8% | -1.00 | 0.0008 | -0.011 | ||
| 0 | 0.0100 | 20 | 10.8K | 95.7% | 0.00 | 0.0011 | -0.004 | 110 | 18.50 | 21.50 | 1 | 1 | 114.9% | -1.00 | 0.0006 | -0.011 |
| 0 | 0.0200 | 340 | 106.7% | 0.00 | 0.0009 | -0.003 | 111 | 19.25 | 22.60 | 3 | -1.00 | 0.0005 | -0.010 | |||
| 0 | 0.0300 | 1,838 | 115.6% | 0.00 | 0.0008 | -0.003 | 112 | 20.40 | 23.95 | 1 | 186.8% | -1.00 | 0.0004 | -0.010 | ||
| 0 | 0.0100 | 6 | 1,393 | 107.2% | 0.00 | 0.0006 | -0.002 | 113 | 21.55 | 25.00 | 175.5% | -1.00 | 0.0003 | -0.010 | ||
| 0 | 0.0600 | 330 | 134.1% | 0.00 | 0.0005 | -0.002 | 114 | 22.20 | 26.05 | 161.4% | -1.00 | 0.0002 | -0.010 | |||
| 0 | 0.0300 | 135 | 5,076 | 114.6% | 0.00 | 0.0005 | -0.002 | 115 | 23.10 | 27.05 | 177.3% | -1.00 | 0.0002 | -0.010 | ||
| 0 | 0.0700 | 8 | 162 | 145.4% | 0.00 | 0.0004 | -0.001 | 116 | 24.10 | 28.10 | 195.4% | -1.00 | 0.0001 | -0.010 | ||
| 0 | 0.0100 | 1 | 133 | 121.9% | 0.00 | 0.0003 | -0.001 | 117 | 25.10 | 29.05 | 182.0% | -1.00 | 0.0001 | -0.010 | ||
| 0 | 0.0700 | 2 | 343 | 153.8% | 0.00 | 0.0003 | -0.001 | 118 | 26.15 | 30.00 | 1 | 192.2% | -1.00 | 0.0001 | -0.010 | |
| 0 | 0.0200 | 253 | 137.6% | 0.00 | 0.0002 | -0.001 | 119 | 27.10 | 31.05 | 185.2% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0100 | 49 | 4,273 | 132.4% | 0.00 | 0.0002 | -0.001 | 120 | 28.10 | 32.00 | 189.8% | -1.00 | 0.0000 | -0.010 | ||
| 0 | 0.2700 | 223 | 166.0% | 0.00 | 0.0002 | -0.001 | 121 | 29.10 | 33.05 | 186.6% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.2700 | 2 | 497 | 170.0% | 0.00 | 0.0001 | -0.001 | 122 | 30.10 | 34.10 | 180.8% | -1.00 | 0.0000 | -0.010 | ||
| 0 | 0.2400 | 3 | 156 | 170.8% | 0.00 | 0.0001 | -0.001 | 123 | 31.10 | 35.05 | 230.6% | -1.00 | 0.0000 | -0.010 | ||
| 0 | 0.2700 | 168 | 177.8% | 0.00 | 0.0001 | -0.000 | 124 | 32.10 | 36.10 | 207.6% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0100 | 6 | 1,417 | 149.2% | 0.00 | 0.0001 | -0.000 | 125 | 33.35 | 36.60 | 203.7% | -1.00 | 0.0000 | -0.010 | ||
| 0 | 0.2200 | 18 | 205 | 162.4% | 0.00 | 0.0001 | -0.000 | 126 | 34.10 | 38.05 | 197.1% | -1.00 | 0.0000 | -0.010 | ||
| 0 | 0.2600 | 3 | 150 | 185.9% | 0.00 | 0.0001 | -0.000 | 127 | 35.10 | 39.05 | 227.6% | -1.00 | 0.0000 | -0.010 | ||
| 0 | 0.2700 | 195 | 192.9% | 0.00 | 0.0001 | -0.000 | 128 | 36.10 | 40.10 | 238.2% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.2000 | 100 | 196.6% | 0.00 | 0.0001 | -0.000 | 129 | 37.10 | 41.05 | 220.1% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0100 | 5 | 3,548 | 165.2% | 0.00 | 0.0000 | -0.000 | 130 | 38.25 | 42.10 | 271.7% | -1.00 | 0.0000 | -0.010 | ||
| 0 | 0.2700 | 324 | 203.9% | 0.00 | 0.0000 | -0.000 | 131 | 39.10 | 43.05 | 216.4% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.2700 | 57 | 207.4% | 0.00 | 0.0000 | -0.000 | 132 | 40.10 | 44.00 | 240.9% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.2700 | 23 | 211.0% | 0.00 | 0.0000 | -0.000 | 133 | 41.10 | 45.05 | 223.9% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.2700 | 204 | 214.5% | 0.00 | 0.0000 | -0.000 | 134 | 42.10 | 45.95 | 227.5% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0200 | 1 | 282 | 191.8% | 0.00 | 0.0000 | -0.000 | 135 | 43.35 | 46.45 | 36 | -1.00 | 0.0000 | -0.010 | ||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs