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 ±12.5% (79.00–101.55) · ATM IV 54.6% · P/C open interest 1.29

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
33.20	36.95		4	74.2%	0.99	0.0013	-0.004	55	0.0500	0.1100	47	399	80.0%	-0.01	0.0014	-0.009
28.65	31.90		7	86.9%	0.98	0.0024	-0.009	60	0.1000	0.1300	24	125	70.4%	-0.02	0.0024	-0.013
24.20	27.00		33	74.7%	0.97	0.0042	-0.016	65	0.2000	0.2400	76	12.2K	65.1%	-0.03	0.0042	-0.019
18.75	22.55	1	67	58.4%	0.94	0.0076	-0.028	70	0.4000	0.4200	59	17.6K	59.9%	-0.06	0.0076	-0.030
15.20	16.95		46	55.4%	0.89	0.0129	-0.044	75	0.8100	0.9000	213	1,351	57.3%	-0.11	0.0130	-0.046
14.30	15.85			52.4%	0.87	0.0142	-0.048	76	0.7800	1.04	69	271	57.0%	-0.13	0.0142	-0.050
13.40	15.05			52.3%	0.86	0.0155	-0.052	77	1.09	1.20	50	156	56.4%	-0.14	0.0155	-0.054
12.55	14.30		1	52.8%	0.84	0.0168	-0.057	78	1.12	1.38	59	68	56.4%	-0.16	0.0169	-0.058
11.75	13.35	7	40	51.6%	0.82	0.0182	-0.061	79	1.37	1.58	72	78	56.1%	-0.18	0.0183	-0.062
11.70	12.30	11	42	54.9%	0.80	0.0195	-0.065	80	1.70	1.79	353	1,552	55.8%	-0.20	0.0196	-0.067
10.90	11.65		61	55.1%	0.78	0.0208	-0.069	81	1.90	2.03	35	222	55.2%	-0.22	0.0209	-0.071
10.20	10.95	8	32	55.3%	0.76	0.0221	-0.073	82	2.18	2.32	80	211	55.2%	-0.25	0.0222	-0.074
9.55	10.20	126	26	55.1%	0.73	0.0232	-0.077	83	2.42	2.61	98	739	54.7%	-0.27	0.0234	-0.078
8.80	9.55		9	54.7%	0.71	0.0243	-0.080	84	2.80	2.97	89	126	55.1%	-0.30	0.0245	-0.082
8.30	9.20	73	409	54.0%	0.68	0.0253	-0.083	85	3.15	3.35	190	1,031	55.1%	-0.32	0.0254	-0.085
7.55	8.20	5	91	54.0%	0.65	0.0261	-0.086	86	3.50	3.70	92	215	54.6%	-0.35	0.0263	-0.087
7.00	7.55	20	102	53.3%	0.63	0.0268	-0.089	87	3.95	4.25	27	69	55.5%	-0.38	0.0270	-0.090
6.60	6.95	59	133	54.3%	0.60	0.0274	-0.091	88	4.35	4.60	94	98	54.9%	-0.40	0.0276	-0.092
6.10	6.45	145	623	54.3%	0.57	0.0277	-0.092	89	4.85	5.10	88	205	54.9%	-0.43	0.0280	-0.093
5.65	5.95	378	864	54.4%	0.54	0.0280	-0.093	90	5.35	5.60	512	489	54.8%	-0.46	0.0282	-0.094
5.25	5.45	614	274	54.8%	0.51	0.0281	-0.094	91	5.90	6.25	8	147	55.4%	-0.49	0.0283	-0.095
4.70	5.05	106	145	54.2%	0.49	0.0280	-0.094	92	6.45	6.85	4	173	55.7%	-0.52	0.0283	-0.095
4.35	4.75	54	328	54.5%	0.46	0.0278	-0.094	93	7.05	7.55	2	116	56.1%	-0.54	0.0281	-0.095
4.00	4.25	206	178	54.8%	0.43	0.0275	-0.093	94	7.65	8.10	18	97	55.7%	-0.57	0.0278	-0.094
3.65	3.90	172	1,006	54.9%	0.41	0.0270	-0.093	95	8.30	8.80	7	453	56.0%	-0.60	0.0274	-0.093
3.35	3.60	53	162	55.2%	0.38	0.0265	-0.091	96	9.00	9.55	2	81	56.6%	-0.62	0.0268	-0.092
3.05	3.30	112	107	55.3%	0.36	0.0259	-0.090	97	9.65	10.15		47	56.4%	-0.65	0.0262	-0.090
2.83	3.25	155	136	55.6%	0.34	0.0252	-0.088	98	10.40	11.05		42	57.6%	-0.67	0.0255	-0.088
2.52	2.85	150	111	55.5%	0.32	0.0244	-0.086	99	10.90	11.80	1	31	55.9%	-0.69	0.0248	-0.086
2.35	2.53	4,797	1,965	56.1%	0.29	0.0236	-0.084	100	11.95	12.60	2	161	57.9%	-0.71	0.0240	-0.084
2.08	2.38	187	108	56.3%	0.28	0.0227	-0.081	101	12.45	13.35	1	91	56.2%	-0.73	0.0231	-0.081
1.99	2.13	107	203	56.7%	0.26	0.0218	-0.079	102	13.35	14.20	2	14	57.2%	-0.75	0.0222	-0.079
1.85	1.99	69	266	57.5%	0.24	0.0209	-0.076	103	14.30	15.05	2	24	58.4%	-0.77	0.0214	-0.076
1.57	1.80	62	207	56.8%	0.22	0.0200	-0.073	104	15.05	15.85	3	34	57.8%	-0.78	0.0204	-0.073
1.48	1.65	134	454	57.4%	0.21	0.0191	-0.071	105	15.85	16.75		33	58.1%	-0.80	0.0195	-0.071
1.35	1.53	17	205	57.4%	0.19	0.0182	-0.068	106	16.10	19.00		14	63.7%	-0.82	0.0186	-0.068
1.18	1.50	15	180	57.4%	0.18	0.0173	-0.065	107	16.30	19.95		15	59.8%	-0.83	0.0178	-0.065
1.11	1.28	20	41	58.2%	0.17	0.0164	-0.062	108	17.55	20.35		105	59.1%	-0.84	0.0169	-0.062
1.04	1.17	25	44	58.6%	0.16	0.0156	-0.060	109	18.70	20.55		12	55.3%	-0.85	0.0160	-0.059
1.01	1.05	1,324	17.3K	59.4%	0.14	0.0147	-0.057	110	19.10	22.65	10	147	61.7%	-0.87	0.0152	-0.057
0.8600	0.9900	6	108	59.1%	0.13	0.0139	-0.054	111	19.95	23.05		6	56.4%	-0.88	0.0144	-0.054
0.8400	0.9300	27	384	60.2%	0.12	0.0132	-0.052	112	20.85	24.00		3	56.5%	-0.89	0.0136	-0.051
0.6800	0.9200		120	60.3%	0.12	0.0124	-0.050	113	21.80	25.45		4	62.5%	-0.89	0.0129	-0.049
0.7000	0.8200	18	1,059	61.1%	0.11	0.0117	-0.047	114	22.75	26.40		29	63.2%	-0.90	0.0122	-0.046
0.6300	0.7200	97	328	60.8%	0.10	0.0111	-0.045	115	23.70	26.45	2	3	50.2%	-0.91	0.0116	-0.044
0.5900	0.6700	121	79	61.3%	0.09	0.0104	-0.043	116	24.85	27.80			60.4%	-0.92	0.0109	-0.041
0.4200	0.5000	185	1,337	62.5%	0.07	0.0082	-0.035	120	29.05	31.60	2	5	66.5%	-0.94	0.0089	-0.033
0.3000	0.3300	215	268	64.5%	0.05	0.0060	-0.027	125	33.25	37.00	1	50	68.4%	-0.97	0.0069	-0.028
0.1800	0.2200	29	136	65.5%	0.03	0.0044	-0.020	130	38.20	42.10		1	73.8%	-0.98	0.0056	-0.020
0.1200	0.1600	23	118	66.8%	0.02	0.0032	-0.015	135	43.35	47.10			84.0%	-0.99	0.0031	-0.015

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 — Oct 02, 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 — Oct 02, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy