INTC Options Chain

Name: INTC Options Chain
Creator: Obelion

INTC $90.47 · Updated Oct 26, 4:00 PM ET

INTC is at $90.47. The nearest expiration, Oct 30, 2026 (4 days out), lists 108 strikes, with 164,854 calls and 45,515 puts traded in the latest session. At-the-money implied volatility is 113.7%. The at-the-money straddle prices a move of about $8.58 (9.5%) by expiration.

EXPIRATION

ATM IV

113.7%

90 strike

EXPECTED MOVE

$8.58

ATM straddle

MAX PAIN

$93.00

+2.8%

PUT/CALL VOLUME

0.28

45,515 / 164,854

OCT 30, 2026 CHAIN

CALLS										PUTS
Bid	Ask	Last	Vol	OI	IV	Delta	Gamma	Theta	Strike	Theta	Gamma	Delta	IV	OI	Vol	Last	Ask	Bid
15.40	16.35	16.36	35	115	128.0%	0.936	0.0107	-0.205	75	-0.122	0.0088	-0.042	111.5%	10,696	1,780	0.22	0.23	0.21
14.50	15.40	15.92	10	1	126.4%	0.925	0.0123	-0.229	76	-0.145	0.0106	-0.052	110.7%	262	199	0.29	0.29	0.27
13.55	14.45	14.92	2	1	122.3%	0.916	0.0139	-0.242	77	-0.170	0.0126	-0.065	109.9%	238	1,061	0.36	0.38	0.32
									78	-0.202	0.0150	-0.081	110.0%	310	519	0.45	0.47	0.43
11.90	12.60	12.81	1	2	121.1%	0.881	0.0181	-0.306	79	-0.234	0.0174	-0.099	109.7%	209	281	0.58	0.60	0.53
11.15	11.45	11.30	686	1,514	115.6%	0.869	0.0203	-0.312	80	-0.275	0.0201	-0.122	110.7%	11,827	3,782	0.74	0.74	0.72
10.35	10.60	11.30	200	29	115.2%	0.845	0.0227	-0.346	81	-0.306	0.0228	-0.144	109.8%	576	718	0.87	0.92	0.84
9.55	9.80	10.50	174	740	114.8%	0.819	0.0252	-0.380	82	-0.347	0.0254	-0.173	110.7%	608	1,945	1.09	1.13	1.07
8.80	9.00	8.95	278	46	114.3%	0.791	0.0276	-0.412	83	-0.382	0.0280	-0.202	110.7%	461	939	1.33	1.37	1.29
8.10	8.30	8.30	94	134	115.2%	0.759	0.0297	-0.450	84	-0.418	0.0303	-0.235	111.2%	1,403	1,263	1.62	1.64	1.58
7.45	7.60	7.63	760	1,801	115.8%	0.725	0.0317	-0.483	85	-0.449	0.0326	-0.269	111.3%	10,470	3,994	1.90	1.94	1.88
6.80	6.95	6.99	538	735	116.1%	0.690	0.0334	-0.511	86	-0.478	0.0344	-0.305	111.7%	4,583	1,618	2.28	2.31	2.21
6.15	6.30	6.35	1,521	1,004	115.2%	0.655	0.0351	-0.530	87	-0.503	0.0360	-0.342	112.1%	2,936	4,160	2.66	2.69	2.60
5.60	5.70	5.60	8,459	7,420	115.5%	0.618	0.0363	-0.549	88	-0.520	0.0374	-0.380	111.9%	9,833	2,370	3.07	3.10	3.00
5.05	5.20	5.25	1,662	1,189	116.2%	0.580	0.0370	-0.565	89	-0.537	0.0381	-0.419	112.6%	2,639	3,508	3.52	3.60	3.45
4.50	4.65	4.60	9,160	17,357	115.1%	0.543	0.0379	-0.568	90	-0.543	0.0388	-0.458	112.4%	7,745	2,788	4.00	4.05	3.95
4.05	4.20	4.11	3,921	1,599	115.8%	0.505	0.0379	-0.574	91	-0.546	0.0390	-0.496	112.4%	2,262	3,589	4.55	4.60	4.45
3.60	3.75	3.69	5,749	3,329	115.5%	0.467	0.0378	-0.570	92	-0.549	0.0385	-0.534	113.4%	4,107	2,665	5.05	5.20	5.05
3.25	3.40	3.40	1,731	3,823	116.9%	0.432	0.0369	-0.571	93	-0.541	0.0380	-0.572	113.4%	2,241	267	5.80	5.80	5.65
2.91	3.00	2.95	1,487	2,137	116.9%	0.396	0.0362	-0.559	94	-0.532	0.0371	-0.607	114.0%	1,379	250	5.85	6.45	6.30
2.59	2.64	2.61	9,855	6,864	116.9%	0.362	0.0352	-0.544	95	-0.514	0.0361	-0.643	113.5%	5,598	467	7.03	7.10	6.95
2.28	2.35	2.34	1,542	8,403	117.1%	0.330	0.0340	-0.526	96	-0.498	0.0346	-0.675	114.4%	1,169	148	7.11	7.85	7.65
2.02	2.09	2.04	1,630	3,566	117.7%	0.300	0.0324	-0.507	97	-0.476	0.0331	-0.707	114.4%	684	118	8.40	8.60	8.35
1.77	1.83	1.80	2,821	2,365	117.6%	0.270	0.0309	-0.482	98	-0.450	0.0314	-0.737	114.3%	1,037	61	8.40	9.35	9.10
1.56	1.63	1.60	1,251	8,721	118.3%	0.244	0.0291	-0.459	99	-0.432	0.0294	-0.762	115.8%	1,062	39	9.23	10.15	9.95
1.40	1.42	1.40	21,743	22,027	118.9%	0.220	0.0273	-0.435	100	-0.393	0.0277	-0.792	114.0%	6,095	588	10.85	10.85	10.75
1.21	1.25	1.22	1,257	2,324	119.0%	0.196	0.0255	-0.407	101	-0.363	0.0257	-0.816	113.9%	1,506	52	10.89	11.75	11.50
1.06	1.10	1.09	1,381	2,255	119.4%	0.175	0.0237	-0.381	102	-0.341	0.0237	-0.835	115.0%	1,293	127	11.66	12.65	12.35
0.90	0.97	0.91	1,306	2,043	119.4%	0.155	0.0219	-0.352	103	-0.315	0.0218	-0.854	115.5%	409	38	13.15	13.50	13.25
0.81	0.85	0.81	2,389	1,628	120.5%	0.139	0.0202	-0.330	104	-0.277	0.0198	-0.875	114.2%	1,033	179	13.60	14.40	14.05
0.72	0.74	0.73	24,073	8,169	121.2%	0.124	0.0185	-0.306	105	-0.250	0.0179	-0.891	114.3%	3,798	129	14.84	15.25	15.00

Some greeks are modeled with Black-Scholes from the contract IV where the source left them blank.

Open INTC in Obelion Terminal

How this is calculated: Options Chain methodology

EXPIRATION

OCT 30, 2026 CHAIN

OPTIONS CHAIN FOR OTHER TICKERS