INTC option chain Intel Corp.

Expiration 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 ±6.6% (84.28–96.26) · ATM IV 53.5% · P/C open interest 0.78

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
33.60	36.25		7		1.00	0.0005	-0.002	55	0	0.0100	4,862	225	106.5%	-0.00	0.0005	-0.006
28.80	31.70		194	134.6%	1.00	0.0008	-0.004	60	0.0100	0.0200	83	1,290	98.8%	-0.00	0.0008	-0.008
23.45	26.15		23		0.99	0.0016	-0.008	65	0	0.0400	60	3,666	85.7%	-0.01	0.0016	-0.011
19.50	21.05	1	136	90.7%	0.99	0.0032	-0.015	70	0.0300	0.0600	76	3,137	74.5%	-0.01	0.0032	-0.017
17.15	19.30	93	1	79.5%	0.98	0.0045	-0.020	72	0.0500	0.0800	97	229	70.6%	-0.02	0.0045	-0.022
16.40	18.30	116	6	83.5%	0.98	0.0054	-0.023	73	0.0700	0.0900	271	324	68.2%	-0.02	0.0054	-0.025
15.40	17.30	91	4	79.0%	0.97	0.0064	-0.026	74	0.0800	0.1700	19	136	70.0%	-0.03	0.0064	-0.028
13.25	16.35	66	20		0.97	0.0077	-0.031	75	0.1100	0.1200	199	1,020	64.6%	-0.03	0.0077	-0.032
12.75	15.35	93	3		0.96	0.0092	-0.036	76	0.1200	0.1600	76	778	63.3%	-0.04	0.0093	-0.037
13.05	13.50	119	56	60.6%	0.95	0.0111	-0.042	77	0.1500	0.1800	10	171	60.9%	-0.05	0.0112	-0.043
12.10	12.55	92	43	59.8%	0.94	0.0134	-0.049	78	0.1900	0.2200	329	2,186	59.4%	-0.06	0.0135	-0.050
11.15	11.55	64	6	56.9%	0.93	0.0161	-0.057	79	0.1700	0.3000	52	322	57.0%	-0.07	0.0162	-0.058
10.20	10.50	66	209	52.6%	0.91	0.0193	-0.066	80	0.3100	0.3500	391	3,776	57.3%	-0.09	0.0194	-0.068
9.30	9.70	5	14	54.9%	0.89	0.0229	-0.077	81	0.3900	0.4500	100	553	56.4%	-0.11	0.0230	-0.078
8.40	8.80	10	28	53.8%	0.87	0.0269	-0.089	82	0.5000	0.5600	408	942	55.6%	-0.13	0.0270	-0.090
7.55	8.50	41	11	52.8%	0.84	0.0313	-0.102	83	0.6400	0.7100	826	5,986	55.0%	-0.16	0.0314	-0.103
6.75	7.15	78	24	53.7%	0.81	0.0357	-0.115	84	0.8100	0.9300	318	635	53.8%	-0.19	0.0359	-0.116
5.95	6.30	91	244	52.2%	0.77	0.0401	-0.128	85	1.03	1.12	530	3,770	53.9%	-0.23	0.0403	-0.129
5.25	5.55	100	236	52.2%	0.73	0.0441	-0.141	86	1.29	1.38	491	469	53.5%	-0.28	0.0443	-0.142
4.55	4.90	188	334	52.2%	0.68	0.0476	-0.152	87	1.41	1.97	246	871	53.0%	-0.32	0.0478	-0.153
3.95	4.25	736	389	51.8%	0.63	0.0503	-0.161	88	1.97	2.15	339	2,323	53.8%	-0.37	0.0505	-0.162
3.50	4.05	804	2,831	52.6%	0.58	0.0520	-0.167	89	2.30	2.59	292	385	53.9%	-0.43	0.0522	-0.168
3.00	3.10	4,331	5,725	52.9%	0.52	0.0527	-0.170	90	2.78	3.10	388	2,536	54.0%	-0.48	0.0530	-0.171
2.38	2.85	1,014	1,481	53.3%	0.47	0.0525	-0.171	91	3.40	3.65	132	726	53.9%	-0.53	0.0528	-0.172
2.16	2.35	669	773	53.3%	0.42	0.0514	-0.168	92	4.00	4.25	127	469	54.1%	-0.58	0.0516	-0.169
1.84	1.90	767	1,849	53.8%	0.37	0.0495	-0.163	93	4.15	4.95	24	486	54.8%	-0.63	0.0497	-0.164
1.45	1.71	320	1,725	53.3%	0.33	0.0469	-0.156	94	5.30	5.55	83	221	54.2%	-0.68	0.0471	-0.156
1.25	1.33	1,585	2,476	54.0%	0.29	0.0439	-0.147	95	6.05	6.40	91	907	55.7%	-0.72	0.0441	-0.147
1.03	1.10	297	913	54.4%	0.25	0.0405	-0.137	96	6.80	7.20	24	573	55.4%	-0.76	0.0407	-0.137
0.8300	0.9200	569	1,062	54.7%	0.21	0.0370	-0.126	97	7.65	8.00	30	310	56.1%	-0.79	0.0372	-0.125
0.6800	0.7700	666	1,335	55.1%	0.18	0.0334	-0.115	98	8.45	8.90	6	135	56.7%	-0.82	0.0336	-0.114
0.5600	0.6400	295	498	55.6%	0.15	0.0299	-0.103	99	8.80	9.75	4	166	57.4%	-0.85	0.0301	-0.102
0.4800	0.5300	1,134	9,686	56.1%	0.13	0.0265	-0.092	100	10.25	10.65	163	807	58.2%	-0.87	0.0269	-0.092
0.4000	0.4400	129	457	57.1%	0.11	0.0234	-0.082	101	11.05	11.55	2	149	56.5%	-0.89	0.0238	-0.082
0.3100	0.3500	95	1,783	57.1%	0.09	0.0205	-0.072	102	11.95	12.50		27	56.7%	-0.91	0.0210	-0.072
0.2500	0.2900	153	565	57.6%	0.08	0.0178	-0.064	103	12.90	13.45	2	78	57.5%	-0.93	0.0185	-0.064
0.1900	0.2500	208	740	58.1%	0.07	0.0155	-0.056	104	13.30	15.00		108	57.8%	-0.94	0.0162	-0.058
0.1700	0.2100	109	2,183	58.9%	0.06	0.0134	-0.049	105	14.85	15.35	6	293	59.1%	-0.95	0.0142	-0.051
0.1300	0.1800	24	335	59.7%	0.05	0.0116	-0.043	106	14.45	18.00	1	65	69.5%	-0.96	0.0125	-0.045
0.1000	0.1500	598	157	60.0%	0.04	0.0100	-0.037	107	16.30	19.10		61	91.8%	-0.97	0.0110	-0.041
0.0900	0.1800	22	186	63.5%	0.03	0.0086	-0.033	108	16.20	20.10	1	31	67.5%	-0.97	0.0096	-0.035
0.0700	0.1100	1	161	61.8%	0.03	0.0075	-0.029	109	17.25	21.10		25	81.1%	-0.98	0.0084	-0.030
0.0600	0.0900	424	4,749	62.4%	0.02	0.0065	-0.025	110	19.55	21.95	11	294	103.5%	-0.98	0.0073	-0.026
0.0500	0.0700	509	1,596	63.4%	0.02	0.0057	-0.023	111	19.50	23.10	1	80	93.0%	-0.99	0.0062	-0.022
0.0400	0.0700	16	335	64.1%	0.02	0.0049	-0.020	112	21.15	24.10		43	106.3%	-0.99	0.0052	-0.020
0.0400	0.0600	16	310	64.5%	0.02	0.0043	-0.018	113	22.15	25.10		6	112.2%	-0.99	0.0044	-0.017
0.0300	0.0500	100	90	65.7%	0.01	0.0038	-0.016	114	22.15	26.10		4	89.0%	-0.99	0.0036	-0.015
0.0300	0.0500	69	558	66.6%	0.01	0.0034	-0.015	115	23.15	26.85	1	50		-1.00	0.0029	-0.014
0.0100	0.0500	1	56	67.3%	0.01	0.0030	-0.013	116	24.70	28.05			108.5%	-1.00	0.0023	-0.013
0.0100	0.0500		188	69.3%	0.01	0.0027	-0.012	117	25.05	29.00			88.1%	-1.00	0.0018	-0.012
0.0100	0.0400	7	95	68.0%	0.01	0.0024	-0.011	118	26.15	29.85		20	78.4%	-1.00	0.0014	-0.011
0.0100	0.0400		152	71.7%	0.01	0.0021	-0.010	119	27.70	30.45			95.3%	-1.00	0.0011	-0.011
0.0200	0.0300	44	1,137	73.5%	0.01	0.0019	-0.009	120	28.70	31.45		1	95.1%	-1.00	0.0008	-0.011
0	0.0400	1	42	75.4%	0.01	0.0017	-0.009	121	29.15	32.95			94.2%	-1.00	0.0006	-0.011
0.0100	0.0300	1	240	73.1%	0.01	0.0016	-0.008	122	31.25	33.95		4	132.9%	-1.00	0.0004	-0.011
0.0100	0.0200	6	45	74.8%	0.01	0.0014	-0.007	123	31.15	34.65			88.6%	-1.00	0.0003	-0.011
0	0.0400		89	80.8%	0.00	0.0013	-0.007	124	33.30	35.95			140.4%	-1.00	0.0002	-0.010
0	0.0400	200	573	80.6%	0.00	0.0012	-0.006	125	33.15	36.50				-1.00	0.0001	-0.010
0	0.1100	1	38	79.9%	0.00	0.0010	-0.006	126	35.05	37.95			139.6%	-1.00	0.0001	-0.010
0	0.0400	3	74	86.0%	0.00	0.0010	-0.005	127	35.15	38.90			102.8%	-1.00	0.0001	-0.010
0	0.0400		643	85.7%	0.00	0.0009	-0.005	128	36.90	39.70			137.9%	-1.00	0.0000	-0.010
0	0.0300		36	84.8%	0.00	0.0008	-0.004	129	37.15	40.65				-1.00	0.0000	-0.010
0	0.1000	3	383	83.1%	0.00	0.0007	-0.004	130	38.15	41.45		2		-1.00	0.0000	-0.010
0	0.0300	1	24	88.0%	0.00	0.0007	-0.004	131	39.15	42.95			115.0%	-1.00	0.0000	-0.010
0	0.0300		42	89.6%	0.00	0.0006	-0.004	132	40.30	43.50				-1.00	0.0000	-0.010
0	0.1500		38	91.1%	0.00	0.0006	-0.003	133	41.30	44.50				-1.00	0.0000	-0.010
0	0.0300		20	92.7%	0.00	0.0005	-0.003	134	42.90	45.45			135.3%	-1.00	0.0000	-0.010
0	0.0600	1	361	94.2%	0.00	0.0005	-0.003	135	43.40	46.65			118.2%	-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 11, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

INTC option chain Intel Corp.

Volatility smile — Sep 11, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy