INTC option chain Intel Corp.

Expiration Cboe delayed options data · as of 20:04 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 ±5.7% (87.45–98.11) · ATM IV 68.4% · P/C open interest 0.42

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
42.70	42.95	2	3	220.9%	1.00	0.0001	0.000	50	0	0.0100	29	3,182	196.3%	-0.00	0.0001	-0.004
37.75	37.90	67	62	206.5%	1.00	0.0003	-0.001	55	0	0.0100	520	2,015	167.8%	-0.00	0.0003	-0.005
32.75	32.90	2	32	173.0%	1.00	0.0005	-0.004	60	0	0.0100	272	6,762	141.6%	-0.00	0.0005	-0.008
27.75	27.90	8	29	120.7%	1.00	0.0009	-0.008	65	0.0100	0.0200	141	1,829	130.5%	-0.00	0.0009	-0.011
22.80	22.90	33	98	113.6%	0.99	0.0017	-0.015	70	0.0200	0.0300	429	3,896	111.9%	-0.01	0.0018	-0.017
17.80	17.90	26	75	87.0%	0.99	0.0039	-0.029	75	0.0400	0.0500	1,337	1,836	94.2%	-0.01	0.0039	-0.031
16.85	16.95	7	12	96.0%	0.98	0.0047	-0.034	76	0.0500	0.0600	1,362	381	91.7%	-0.02	0.0047	-0.036
15.85	15.95	9	47	94.9%	0.98	0.0057	-0.039	77	0.0600	0.0700	1,052	2,428	88.8%	-0.02	0.0057	-0.041
14.85	14.95	4	76	89.3%	0.98	0.0069	-0.046	78	0.0700	0.0800	810	1,669	85.4%	-0.02	0.0069	-0.048
13.85	13.95	8	61	83.6%	0.97	0.0084	-0.054	79	0.0900	0.1000	362	617	83.3%	-0.03	0.0084	-0.056
12.90	13.00	171	319	81.4%	0.96	0.0102	-0.065	80	0.1100	0.1200	1,618	5,532	80.6%	-0.04	0.0102	-0.067
11.95	12.05	11	54	81.1%	0.95	0.0125	-0.078	81	0.1400	0.1500	1,144	2,571	78.5%	-0.05	0.0126	-0.079
10.95	11.05	15	43	77.4%	0.94	0.0154	-0.094	82	0.1800	0.1900	706	1,147	76.6%	-0.06	0.0154	-0.095
10.05	10.15	23	108	75.2%	0.93	0.0189	-0.113	83	0.2400	0.2500	1,914	957	75.3%	-0.07	0.0189	-0.114
9.10	9.20	35	80	75.4%	0.91	0.0230	-0.137	84	0.3100	0.3200	2,135	1,085	73.7%	-0.09	0.0230	-0.138
8.20	8.30	330	390	72.8%	0.88	0.0277	-0.164	85	0.4100	0.4200	3,967	4,313	72.6%	-0.12	0.0277	-0.165
7.30	7.40	136	87	70.5%	0.85	0.0328	-0.194	86	0.5300	0.5400	2,470	2,009	71.3%	-0.15	0.0329	-0.195
6.50	6.55	132	395	70.3%	0.82	0.0382	-0.226	87	0.6900	0.7000	4,182	1,843	70.4%	-0.18	0.0384	-0.228
5.70	5.75	197	230	69.5%	0.78	0.0436	-0.259	88	0.9000	0.9100	4,139	2,080	70.0%	-0.22	0.0438	-0.260
4.95	5.00	407	162	68.9%	0.73	0.0487	-0.289	89	1.15	1.16	7,752	1,032	69.2%	-0.27	0.0489	-0.291
4.25	4.35	5,592	2,843	69.0%	0.68	0.0531	-0.316	90	1.45	1.47	15.5K	6,229	68.8%	-0.32	0.0533	-0.317
3.65	3.70	5,085	5,821	69.0%	0.62	0.0565	-0.336	91	1.82	1.84	3,893	1,809	68.7%	-0.38	0.0568	-0.338
3.05	3.10	6,653	11.0K	68.1%	0.56	0.0588	-0.349	92	2.24	2.27	8,391	5,196	68.5%	-0.44	0.0590	-0.351
2.57	2.59	10.7K	11.2K	68.3%	0.51	0.0596	-0.353	93	2.74	2.76	8,707	2,428	68.4%	-0.50	0.0600	-0.355
2.12	2.14	9,953	4,359	68.2%	0.45	0.0592	-0.349	94	3.25	3.35	9,702	2,086	67.6%	-0.56	0.0595	-0.351
1.73	1.75	35.9K	11.7K	68.2%	0.39	0.0574	-0.337	95	3.90	3.95	7,097	8,612	68.6%	-0.61	0.0577	-0.338
1.40	1.42	18.7K	7,752	68.3%	0.33	0.0544	-0.317	96	4.55	4.60	1,155	1,740	68.1%	-0.67	0.0547	-0.318
1.13	1.14	14.3K	2,478	68.5%	0.28	0.0506	-0.292	97	5.25	5.35	1,388	7,108	68.2%	-0.72	0.0509	-0.293
0.9000	0.9100	5,822	2,389	68.8%	0.24	0.0461	-0.264	98	6.05	6.10	1,195	2,074	68.5%	-0.76	0.0464	-0.265
0.7100	0.7200	4,863	2,771	69.0%	0.20	0.0413	-0.234	99	6.85	6.95	248	1,809	69.2%	-0.80	0.0416	-0.235
0.5500	0.5700	42.7K	19.9K	69.3%	0.16	0.0365	-0.204	100	7.70	7.80	5,228	5,961	69.6%	-0.84	0.0366	-0.204
0.4300	0.4400	5,073	6,031	69.5%	0.13	0.0317	-0.176	101	8.55	8.70	235	1,777	71.0%	-0.87	0.0318	-0.175
0.3400	0.3500	6,124	14.5K	70.3%	0.11	0.0272	-0.149	102	9.50	9.60	113	3,340	69.9%	-0.89	0.0273	-0.149
0.2600	0.2700	2,239	8,795	70.6%	0.09	0.0231	-0.125	103	10.40	10.50	91	894	70.3%	-0.92	0.0232	-0.125
0.2000	0.2100	4,418	2,653	71.2%	0.07	0.0194	-0.104	104	11.35	11.45	79	1,277	71.3%	-0.93	0.0195	-0.103
0.1600	0.1700	8,308	15.1K	72.3%	0.06	0.0162	-0.086	105	12.30	12.40	375	3,701	71.3%	-0.95	0.0163	-0.085
0.1200	0.1300	2,551	2,860	72.7%	0.05	0.0134	-0.070	106	13.30	13.35	34	829	72.8%	-0.96	0.0136	-0.069
0.0900	0.1000	4,345	3,286	73.1%	0.04	0.0111	-0.058	107	14.25	14.35	45	668	73.6%	-0.97	0.0114	-0.056
0.0700	0.0800	1,277	1,925	74.0%	0.03	0.0091	-0.047	108	15.20	15.35	114	675	73.2%	-0.98	0.0095	-0.045
0.0500	0.0600	1,041	2,320	74.1%	0.02	0.0075	-0.039	109	16.25	16.30	70	508	70.2%	-0.98	0.0078	-0.037
0.0500	0.0600	3,988	8,443	77.6%	0.02	0.0062	-0.032	110	17.20	17.30	207	4,314	73.5%	-0.99	0.0065	-0.030
0.0300	0.0400	658	5,501	76.1%	0.02	0.0051	-0.026	111	18.20	18.30	20	226	76.8%	-0.99	0.0052	-0.025
0.0300	0.0400	399	1,588	79.4%	0.01	0.0043	-0.022	112	19.20	19.30	89	1,008		-0.99	0.0042	-0.021
0.0200	0.0300	382	1,352	79.1%	0.01	0.0036	-0.018	113	20.15	20.30	46	951	83.3%	-0.99	0.0034	-0.018
0.0100	0.0200	354	1,334	77.5%	0.01	0.0030	-0.016	114	21.20	21.30	84	384	86.5%	-1.00	0.0027	-0.017
0.0100	0.0200	2,344	42.8K	80.3%	0.01	0.0026	-0.014	115	22.15	22.30	45	1,244	89.7%	-1.00	0.0021	-0.015
0.0100	0.0200	547	1,957	83.2%	0.01	0.0022	-0.012	116	23.15	23.30	1	67		-1.00	0.0017	-0.014
0.0100	0.0200	1,325	2,677	86.0%	0.01	0.0019	-0.011	117	24.20	24.30	13	186	95.8%	-1.00	0.0014	-0.014
0	0.0100	827	2,851	79.6%	0.01	0.0017	-0.009	118	25.20	25.30	10	52		-1.00	0.0011	-0.013
0	0.0100	153	691	82.2%	0.00	0.0015	-0.009	119	26.15	26.30		160		-1.00	0.0009	-0.013
0	0.0100	995	6,969	84.6%	0.00	0.0013	-0.008	120	27.20	27.30	71	402		-1.00	0.0007	-0.013
0	0.0100	58	998	87.1%	0.00	0.0012	-0.007	121	28.10	28.30	1	23		-1.00	0.0006	-0.013
0	0.0100	69	488	89.5%	0.00	0.0011	-0.007	122	29.10	29.30	7	2		-1.00	0.0005	-0.012
0	0.0100	20	1,809	91.9%	0.00	0.0010	-0.006	123	30.10	30.30	4	1		-1.00	0.0004	-0.012
0	0.0100	33	751	94.3%	0.00	0.0009	-0.006	124	31.10	31.30	8			-1.00	0.0004	-0.012
0	0.0100	466	23.7K	96.6%	0.00	0.0008	-0.006	125	32.15	32.30	5	19		-1.00	0.0003	-0.012
0	0.0100	105	518	99.0%	0.00	0.0008	-0.005	126	33.10	33.30				-1.00	0.0003	-0.012
0	0.0100	9	581	101.3%	0.00	0.0007	-0.005	127	34.10	34.30	2			-1.00	0.0002	-0.012
0	0.0100	120	686	103.5%	0.00	0.0007	-0.005	128	35.10	35.30				-1.00	0.0002	-0.012
0	0.0100	103	206	105.8%	0.00	0.0006	-0.005	129	36.10	36.30				-1.00	0.0002	-0.012
0	0.0100	71	5,011	108.0%	0.00	0.0006	-0.005	130	37.20	37.30	6	10	132.5%	-1.00	0.0002	-0.012
0	0.0200	4	397	117.3%	0.00	0.0006	-0.004	131	38.10	38.30				-1.00	0.0001	-0.012
0	0.0200	1	289	119.6%	0.00	0.0005	-0.004	132	39.10	39.30				-1.00	0.0001	-0.012
0	0.0200	1	444	121.9%	0.00	0.0005	-0.004	133	40.10	40.30		1		-1.00	0.0001	-0.012
0	0.0400		158	133.0%	0.00	0.0005	-0.004	134	41.10	41.30	1			-1.00	0.0001	-0.012
0	0.0100	6	2,227	118.9%	0.00	0.0004	-0.004	135	42.15	42.30				-1.00	0.0001	-0.012
0	0.0400		238	137.7%	0.00	0.0004	-0.004	136	43.10	43.30				-1.00	0.0001	-0.012
0	0.0400		133	140.0%	0.00	0.0004	-0.004	137	44.10	44.30				-1.00	0.0001	-0.012
0	0.0400		315	142.3%	0.00	0.0004	-0.004	138	45.10	45.30				-1.00	0.0001	-0.012
0	0.0100		2,543	127.2%	0.00	0.0004	-0.003	139	46.15	46.30				-1.00	0.0001	-0.012

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 23, 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 23, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive