INTC options chain — Intel Corporation
Loading the INTC options chain…
INTC expected move by Fri Nov 6: ±$1.93 (3.5%) · $53.10–$56.97
| Calls | Calls | Calls | Calls | Calls | Calls | Puts | Puts | Puts | Puts | Puts | Puts | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Δ | IV | OI | Vol | Bid | Ask | Strike | Bid | Ask | Vol | OI | IV | Δ |
| — | — | 1.6K | 2 | Vol 2 | OI 1.6K | 25 | Vol 5 | OI 102 | 5 | 102 | — | — |
| — | — | 1.7K | 9 | Vol 9 | OI 1.7K | 30 | Vol 13 | OI 396 | 13 | 396 | — | — |
| — | — | 102 | 6 | Vol 6 | OI 102 | 35 | Vol 15 | OI 1.6K | 15 | 1.6K | — | — |
| — | — | 36 | 22 | Vol 22 | OI 36 | 40 | Vol 181 | OI 7.2K | 181 | 7.2K | — | — |
| Model Greek, 1.00 | OTM side's IV, 471.0% | 33 | 407 | Vol 407 | OI 33 | 41 | Vol 167 | OI 6 | 167 | 6 | IV solved from mid, 471.0% | Model Greek, 0.00 |
| Model Greek, 0.99 | OTM side's IV, 474.2% | 9 | 200 | Vol 200 | OI 9 | 42 | Vol 498 | OI 0 | 498 | 0 | IV solved from mid, 474.2% | Model Greek, −0.01 |
| Model Greek, 0.99 | OTM side's IV, 401.7% | 5 | 202 | Vol 202 | OI 5 | 43 | Vol 2 | OI 629 | 2 | 629 | IV solved from mid, 401.7% | Model Greek, −0.01 |
| Model Greek, 0.99 | OTM side's IV, 368.0% | 310 | 1 | Vol 1 | OI 310 | 44 | Vol 20 | OI 500 | 20 | 500 | IV solved from mid, 368.0% | Model Greek, −0.01 |
| Model Greek, 0.99 | OTM side's IV, 334.7% | 225 | 24 | Vol 24 | OI 225 | 45 | Vol 964 | OI 19K | 964 | 19K | IV solved from mid, 334.7% | Model Greek, −0.01 |
| Model Greek, 0.99 | OTM side's IV, 301.9% | 146 | 7 | Vol 7 | OI 146 | 46 | Vol 91 | OI 2 | 91 | 2 | IV solved from mid, 301.9% | Model Greek, −0.01 |
| Model Greek, 0.99 | OTM side's IV, 269.6% | 506 | 2 | Vol 2 | OI 506 | 47 | Vol 56 | OI 471 | 56 | 471 | IV solved from mid, 269.6% | Model Greek, −0.01 |
| Model Greek, 0.99 | OTM side's IV, 237.5% | 154 | 18 | Vol 18 | OI 154 | 48 | Vol 380 | OI 848 | 380 | 848 | IV solved from mid, 237.5% | Model Greek, −0.01 |
| Model Greek, 0.99 | OTM side's IV, 205.7% | 6 | 7 | Vol 7 | OI 6 | 49 | Vol 151 | OI 1.9K | 151 | 1.9K | IV solved from mid, 205.7% | Model Greek, −0.01 |
| Model Greek, 0.98 | OTM side's IV, 184.2% | 277 | 107 | Vol 107 | OI 277 | 50 | Vol 5.0K | OI 28K | 5.0K | 28K | IV solved from mid, 184.2% | Model Greek, −0.02 |
| Model Greek, 0.96 | OTM side's IV, 178.7% | 4 | 50 | Vol 50 | OI 4 | 51 | Vol 1.3K | OI 1.5K | 1.3K | 1.5K | IV solved from mid, 178.7% | Model Greek, −0.04 |
| Model Greek, 0.90 | OTM side's IV, 182.7% | 21 | 67 | Vol 67 | OI 21 | 52 | Vol 4.6K | OI 2.3K | 4.6K | 2.3K | IV solved from mid, 182.7% | Model Greek, −0.10 |
| Model Greek, 0.84 | OTM side's IV, 155.9% | 34 | 738 | Vol 738 | OI 34 | 53 | Vol 3.6K | OI 1.3K | 3.6K | 1.3K | IV solved from mid, 155.9% | Model Greek, −0.16 |
| Model Greek, 0.70 | OTM side's IV, 151.9% | 34 | 2.1K | Vol 2.1K | OI 34 | 54 | Vol 4.0K | OI 4.3K | 4.0K | 4.3K | IV solved from mid, 151.9% | Model Greek, −0.30 |
| Model Greek, 0.51 | OTM side's IV, 142.7% | 802 | 8.1K | Vol 8.1K | OI 802 | 55 | Vol 10K | OI 14K | 10K | 14K | IV solved from mid, 142.7% | Model Greek, −0.49 |
| Model Greek, 0.30 | IV solved from mid, 128.9% | 705 | 9.7K | Vol 9.7K | OI 705 | 56 | Vol 4.6K | OI 2.0K | 4.6K | 2.0K | OTM side's IV, 128.9% | Model Greek, −0.70 |
| Model Greek, 0.15 | IV solved from mid, 133.2% | 2.2K | 8.5K | Vol 8.5K | OI 2.2K | 57 | Vol 730 | OI 5.2K | 730 | 5.2K | OTM side's IV, 133.2% | Model Greek, −0.85 |
| Model Greek, 0.08 | IV solved from mid, 150.5% | 2.5K | 13K | Vol 13K | OI 2.5K | 58 | Vol 247 | OI 3.6K | 247 | 3.6K | OTM side's IV, 150.5% | Model Greek, −0.92 |
| Model Greek, 0.05 | IV solved from mid, 167.5% | 4.1K | 4.5K | Vol 4.5K | OI 4.1K | 59 | Vol 84 | OI 4.6K | 84 | 4.6K | OTM side's IV, 167.5% | Model Greek, −0.95 |
| Model Greek, 0.03 | IV solved from mid, 190.3% | 17K | 13K | Vol 13K | OI 17K | 60 | Vol 1.0K | OI 19K | 1.0K | 19K | OTM side's IV, 190.3% | Model Greek, −0.97 |
| Model Greek, 0.03 | IV solved from mid, 219.7% | 6.1K | 2.4K | Vol 2.4K | OI 6.1K | 61 | Vol 76 | OI 3.4K | 76 | 3.4K | OTM side's IV, 219.7% | Model Greek, −0.97 |
| Model Greek, 0.01 | IV solved from mid, 207.1% | 13K | 1.1K | Vol 1.1K | OI 13K | 62 | Vol 87 | OI 9.9K | 87 | 9.9K | OTM side's IV, 207.1% | Model Greek, −0.99 |
| Model Greek, 0.01 | IV solved from mid, 231.0% | 8.9K | 3.4K | Vol 3.4K | OI 8.9K | 63 | Vol 17 | OI 3.7K | 17 | 3.7K | OTM side's IV, 231.0% | Model Greek, −0.99 |
| Model Greek, 0.01 | IV solved from mid, 254.2% | 7.8K | 613 | Vol 613 | OI 7.8K | 64 | Vol 89 | OI 4.1K | 89 | 4.1K | OTM side's IV, 254.2% | Model Greek, −0.99 |
| Model Greek, 0.01 | IV solved from mid, 276.8% | 21K | 1.2K | Vol 1.2K | OI 21K | 65 | Vol 32 | OI 6.6K | 32 | 6.6K | OTM side's IV, 276.8% | Model Greek, −0.99 |
| Model Greek, 0.01 | IV solved from mid, 298.9% | 7.1K | 160 | Vol 160 | OI 7.1K | 66 | Vol 11 | OI 6.3K | 11 | 6.3K | OTM side's IV, 298.9% | Model Greek, −0.99 |
| Model Greek, 0.01 | IV solved from mid, 320.4% | 17K | 40 | Vol 40 | OI 17K | 67 | Vol 2.9K | OI 1.9K | 2.9K | 1.9K | OTM side's IV, 320.4% | Model Greek, −0.99 |
| Model Greek, 0.01 | IV solved from mid, 341.4% | 8.3K | 312 | Vol 312 | OI 8.3K | 68 | Vol 841 | OI 535 | 841 | 535 | OTM side's IV, 341.4% | Model Greek, −0.99 |
| Model Greek, 0.01 | IV solved from mid, 361.9% | 12K | 28 | Vol 28 | OI 12K | 69 | Vol 7 | OI 356 | 7 | 356 | OTM side's IV, 361.9% | Model Greek, −0.99 |
| Model Greek, 0.01 | IV solved from mid, 382.0% | 23K | 205 | Vol 205 | OI 23K | 70 | Vol 16 | OI 2.8K | 16 | 2.8K | OTM side's IV, 382.0% | Model Greek, −0.99 |
| Model Greek, 0.01 | IV solved from mid, 401.6% | 13K | 22 | Vol 22 | OI 13K | 71 | Vol 2 | OI 107 | 2 | 107 | OTM side's IV, 401.6% | Model Greek, −0.99 |
| Model Greek, 0.01 | IV solved from mid, 420.9% | 5.1K | 1.4K | Vol 1.4K | OI 5.1K | 72 | Vol 3 | OI 131 | 3 | 131 | OTM side's IV, 420.9% | Model Greek, −0.99 |
| Model Greek, 0.01 | IV solved from mid, 439.8% | 5.0K | 5 | Vol 5 | OI 5.0K | 73 | Vol 33 | OI 21 | 33 | 21 | OTM side's IV, 439.8% | Model Greek, −0.99 |
| Model Greek, 0.01 | IV solved from mid, 458.3% | 2.3K | 6 | Vol 6 | OI 2.3K | 74 | Vol 2 | OI 34 | 2 | 34 | OTM side's IV, 458.3% | Model Greek, −0.99 |
| Model Greek, 0.01 | IV solved from mid, 476.5% | 22K | 99 | Vol 99 | OI 22K | 75 | Vol 12 | OI 164 | 12 | 164 | OTM side's IV, 476.5% | Model Greek, −0.99 |
| Model Greek, 0.00 | IV solved from mid, 494.4% | 2.0K | 21 | Vol 21 | OI 2.0K | 76 | Vol 12 | OI 7 | 12 | 7 | OTM side's IV, 494.4% | Model Greek, −1.00 |
| — | — | 1.6K | 2 | Vol 2 | OI 1.6K | 77 | Vol 56 | OI 12 | 56 | 12 | — | — |
Intel Corporation (INTC) last traded at $55.04, up 5.41% on the session. The INTC options chain currently lists 19 expirations, from Nov 6, 2026 to Jan 19, 2029. Quotes are delayed up to 15 minutes.
For the nearest expiration, Nov 6, 2026, strikes run from $25.00 to $200.00 across 124 listed strikes, with the $55.00 strike closest to the money.
At-the-money implied volatility for the Nov 6, 2026 expiration is about 142%. That prices in an expected move of roughly $1.93 (3.5%) in either direction, so the one-standard-deviation range by Nov 6, 2026 is $53.10 to $56.97. Options sellers often place short strikes outside this range; buyers need the stock to move beyond it to profit at expiration.
By Fri Nov 6 (nearest expiration)
Each row is a strike. Calls sit to the left of the strike and puts to the right, with the rows in the money shaded and a line marking where INTC trades now. Bid is what buyers will pay and ask is what sellers want; a tight spread means the contract is liquid. IV is the implied volatility the price implies, and Δ is how much the option moves for a $1 move in the stock. Click a bid to model selling that contract, or an ask to model buying it, in the options calculator, with its payoff diagram, breakevens and Greeks.
Start from a template built on the live INTC chain. Each opens in Build with strikes chosen from the current chain so you can adjust and compare, and each guide explains how the trade works.
Options involve risk and are not suitable for all investors. Data is for educational use and delayed up to 15 minutes.