INTC option chain Intel Corp.

Expiration Cboe delayed options data · as of 16:03 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 ±15.9% (79.81–110.01) · ATM IV 60.9% · P/C open interest 0.80

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
45.20	45.40		2	92.3%	0.99	0.0009	-0.004	50	0.0900	0.1000	1	750	89.6%	-0.01	0.0009	-0.009
40.25	40.50	7	17	84.2%	0.99	0.0014	-0.007	55	0.1300	0.1500	120	4	82.1%	-0.01	0.0014	-0.011
35.40	35.60		19	77.0%	0.98	0.0023	-0.012	60	0.2100	0.2200		88	75.5%	-0.02	0.0023	-0.016
30.55	30.75		64	70.8%	0.96	0.0038	-0.020	65	0.3500	0.3600	27	102	70.4%	-0.04	0.0038	-0.023
25.85	26.05		4	67.2%	0.94	0.0060	-0.030	70	0.6000	0.6300	37	317	66.6%	-0.06	0.0060	-0.033
21.35	21.55	2	73	64.4%	0.89	0.0091	-0.044	75	1.07	1.10	86	240	63.9%	-0.11	0.0092	-0.046
17.15	17.35		57	62.3%	0.83	0.0129	-0.060	80	1.86	1.91	90	768	62.1%	-0.17	0.0130	-0.062
13.45	13.65	8	63	61.5%	0.75	0.0166	-0.076	85	3.10	3.20	83	1,587	61.3%	-0.25	0.0167	-0.078
12.10	12.30	29		61.2%	0.71	0.0179	-0.082	87	3.70	3.85	57	286	60.8%	-0.29	0.0180	-0.083
11.50	11.65	5	11	61.2%	0.69	0.0184	-0.085	88	4.10	4.20	28	106	60.8%	-0.31	0.0186	-0.086
10.85	11.00	14	17	61.1%	0.67	0.0190	-0.087	89	4.50	4.65	50	339	61.1%	-0.33	0.0191	-0.088
10.30	10.45	151	286	61.1%	0.65	0.0194	-0.089	90	4.90	5.00	86	848	60.8%	-0.35	0.0196	-0.090
9.70	9.90	7	82	61.2%	0.63	0.0198	-0.091	91	5.30	5.45	35	42	60.7%	-0.37	0.0200	-0.092
9.20	9.35	19	77	61.2%	0.61	0.0202	-0.092	92	5.80	5.95	16	61	61.1%	-0.39	0.0203	-0.094
8.65	8.80	26	62	61.0%	0.59	0.0204	-0.094	93	6.25	6.40	34	74	60.9%	-0.41	0.0206	-0.095
8.15	8.30	106	33	61.0%	0.57	0.0206	-0.095	94	6.75	6.90	99	45	60.9%	-0.43	0.0208	-0.096
7.70	7.80	210	168	61.0%	0.55	0.0208	-0.096	95	7.30	7.40	62	508	60.9%	-0.45	0.0210	-0.097
7.25	7.40	64	25	61.2%	0.53	0.0209	-0.097	96	7.80	8.00	2	57	61.0%	-0.47	0.0211	-0.098
6.80	6.95	10	36	61.1%	0.51	0.0209	-0.097	97	8.40	8.60	14	53	61.3%	-0.50	0.0211	-0.098
6.40	6.55	22	43	61.2%	0.49	0.0209	-0.097	98	8.95	9.20	1	26	61.2%	-0.52	0.0211	-0.098
6.00	6.15	38	112	61.2%	0.47	0.0208	-0.097	99	9.60	9.80	4	274	61.4%	-0.54	0.0210	-0.098
5.60	5.80	138	783	61.2%	0.45	0.0207	-0.097	100	10.25	10.40	15	428	61.4%	-0.56	0.0209	-0.097
5.30	5.45	6	91	61.5%	0.43	0.0205	-0.096	101	10.85	11.05	4	64	61.3%	-0.57	0.0208	-0.097
4.95	5.10	5	116	61.6%	0.41	0.0202	-0.095	102	11.55	11.70	2	83	61.4%	-0.59	0.0205	-0.096
4.65	4.80	3	84	61.6%	0.39	0.0200	-0.094	103	12.25	12.40	3	78	61.7%	-0.61	0.0203	-0.095
4.40	4.50	56	170	61.9%	0.37	0.0196	-0.093	104	12.95	13.10	1	38	61.7%	-0.63	0.0200	-0.094
4.10	4.20	56	298	61.8%	0.36	0.0193	-0.092	105	13.70	13.85	26	101	62.1%	-0.65	0.0196	-0.092
3.85	3.95	213	159	62.0%	0.34	0.0189	-0.090	106	14.45	14.60		343	62.3%	-0.66	0.0193	-0.091
3.60	3.75	40	81	62.3%	0.32	0.0185	-0.089	107	15.20	15.35	6	40	62.4%	-0.68	0.0189	-0.089
3.40	3.50	7	161	62.5%	0.31	0.0181	-0.087	108	15.95	16.15	11	34	62.5%	-0.70	0.0185	-0.088
3.15	3.25	1	276	62.3%	0.29	0.0176	-0.085	109	16.75	16.90	2	13	62.6%	-0.71	0.0180	-0.086
2.92	3.05	77	1,415	62.4%	0.28	0.0172	-0.084	110	17.55	17.75	50	267	63.0%	-0.73	0.0176	-0.084
2.73	2.89	42	46	62.7%	0.27	0.0167	-0.082	111	18.35	18.55	9	71	63.1%	-0.74	0.0171	-0.082
2.58	2.72	16	76	63.0%	0.25	0.0162	-0.080	112	19.15	19.35	3	4	63.0%	-0.75	0.0167	-0.080
2.39	2.53	5	15	62.9%	0.24	0.0158	-0.078	113	20.00	20.20		13	63.3%	-0.77	0.0162	-0.078
2.23	2.40		41	63.2%	0.23	0.0152	-0.076	114	20.80	21.05	8	2	63.3%	-0.78	0.0157	-0.076
2.08	2.25	22	3,076	63.3%	0.22	0.0148	-0.073	115	21.70	21.95		25	63.9%	-0.79	0.0152	-0.074
1.99	2.11	2	51	63.8%	0.20	0.0143	-0.071	116	22.50	22.80	1	9	63.6%	-0.80	0.0147	-0.072
1.86	1.98	5	112	64.0%	0.19	0.0138	-0.069	117	23.45	23.70		13	64.4%	-0.81	0.0142	-0.070
1.72	1.84	6	71	63.9%	0.18	0.0133	-0.067	118	24.30	24.60		11	64.5%	-0.82	0.0138	-0.068
1.65	1.74	1	92	64.4%	0.17	0.0128	-0.065	119	25.25	25.45	21	22	64.9%	-0.83	0.0133	-0.065
1.54	1.61	130	196	64.4%	0.17	0.0123	-0.063	120	26.10	26.35	3	33	64.4%	-0.84	0.0128	-0.063
1.44	1.56	1	30	64.9%	0.16	0.0119	-0.061	121	27.00	27.30		9	64.9%	-0.85	0.0124	-0.061
1.37	1.45	3	55	65.2%	0.15	0.0114	-0.059	122	27.90	28.20		9	65.3%	-0.86	0.0120	-0.059
1.28	1.36	8	51	65.3%	0.14	0.0110	-0.057	123	28.80	29.10	1	1	65.2%	-0.87	0.0115	-0.057
1.18	1.29		120	65.5%	0.13	0.0106	-0.055	124	29.80	30.05	2	49	66.3%	-0.88	0.0111	-0.055
1.13	1.20	116	277	65.7%	0.13	0.0101	-0.053	125	30.70	30.95	2	66	65.6%	-0.88	0.0107	-0.053
1.06	1.13	4	51	66.0%	0.12	0.0097	-0.052	126	31.65	31.90	7	37	66.5%	-0.89	0.0103	-0.051
1.00	1.05	10	48	66.1%	0.11	0.0094	-0.050	127	32.60	32.85	6	62	67.0%	-0.90	0.0099	-0.050
0.8300	0.8900	132	291	66.9%	0.10	0.0082	-0.045	130	35.40	35.65		474	66.8%	-0.92	0.0088	-0.045
0.6200	0.6600	4	89	68.0%	0.08	0.0067	-0.037	135	40.25	40.45		9	68.5%	-0.94	0.0073	-0.037
0.4700	0.5100	8	330	69.4%	0.06	0.0054	-0.031	140	45.10	45.35	35	37	69.8%	-0.96	0.0060	-0.031

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 — Nov 27, 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 — Nov 27, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive