Detailed INTC options chain for 2025-12-26 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for INTC.
This page focuses on a single options expiration date for INTC – 2025-12-26 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for INTC into 2025-12-26.
This INTC 2025-12-26 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on INTC expiring on 2025-12-26. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| INTC 251226C00040000 | 40.00 | 0.03 | 0.02 | 0.03 | 3566 | 20047 | 50.00% | |
| INTC 251226C00038000 | 38.00 | 0.08 | 0.07 | 0.08 | 3209 | 13375 | 36.72% | |
| INTC 251226C00037500 | 37.50 | 0.11 | 0.11 | 0.12 | 3735 | 8002 | 33.59% | |
| INTC 251226C00037000 | 37.00 | 0.21 | 0.2 | 0.22 | 10137 | 6820 | 32.62% | |
| INTC 251226C00042000 | 42.00 | 0.01 | 0.01 | 0.02 | 187 | 6408 | 65.63% | |
| INTC 251226C00039000 | 39.00 | 0.05 | 0.03 | 0.04 | 1124 | 6324 | 43.36% | |
| INTC 251226C00050000 | 50.00 | 0.01 | 0 | 0.01 | 16 | 5388 | 112.50% | |
| INTC 251226C00041000 | 41.00 | 0.01 | 0.01 | 0.02 | 309 | 3859 | 56.25% | |
| INTC 251226C00038500 | 38.50 | 0.05 | 0.05 | 0.06 | 848 | 3788 | 40.82% | |
| INTC 251226C00045000 | 45.00 | 0.01 | 0 | 0.01 | 7 | 3636 | 78.13% | |
| INTC 251226C00040500 | 40.50 | 0.02 | 0.01 | 0.02 | 1748 | 3293 | 51.56% | |
| INTC 251226C00035000 | 35.00 | 1.43 | 1.38 | 1.53 | 91 | 3232 | 48.05% | ITM |
| INTC 251226C00043000 | 43.00 | 0.01 | 0 | 0.03 | 40 | 2974 | 73.44% | |
| INTC 251226C00039500 | 39.50 | 0.03 | 0.03 | 0.04 | 22884 | 2662 | 49.22% | |
| INTC 251226C00036500 | 36.50 | 0.37 | 0.36 | 0.37 | 3213 | 2529 | 31.06% | |
| INTC 251226C00044000 | 44.00 | 0.01 | 0 | 0.01 | 87 | 2269 | 71.88% | |
| INTC 251226C00065000 | 65.00 | 0.01 | 0 | 0.01 | 1 | 1872 | 187.50% | |
| INTC 251226C00036000 | 36.00 | 0.66 | 0.6 | 0.66 | 1105 | 1583 | 33.59% | ITM |
| INTC 251226C00041500 | 41.50 | 0.02 | 0.01 | 0.02 | 8 | 1364 | 60.94% | |
| INTC 251226C00046000 | 46.00 | 0.01 | 0 | 0.01 | 1 | 1323 | 87.50% | |
| INTC 251226C00047000 | 47.00 | 0.01 | 0 | 0.01 | 2 | 1274 | 93.75% | |
| INTC 251226C00055000 | 55.00 | 0.01 | 0 | 0.01 | 34 | 1143 | 143.75% | |
| INTC 251226C00052000 | 52.00 | 0.01 | 0 | 0.04 | 31 | 927 | 145.31% | |
| INTC 251226C00042500 | 42.50 | 0.01 | 0 | 0.02 | 292 | 834 | 65.63% | |
| INTC 251226C00051000 | 51.00 | 0.04 | 0 | 0.04 | 29 | 762 | 139.06% | |
| INTC 251226C00035500 | 35.50 | 1.05 | 0.95 | 1.02 | 148 | 747 | 36.23% | ITM |
| INTC 251226C00060000 | 60.00 | 0.01 | 0 | 0.01 | 2 | 582 | 168.75% | |
| INTC 251226C00046500 | 46.50 | 0.01 | 0 | 0.01 | 554 | 557 | 90.63% | |
| INTC 251226C00048000 | 48.00 | 0.01 | 0 | 0.27 | 10 | 506 | 159.38% | |
| INTC 251226C00033000 | 33.00 | 3.4 | 3.2 | 3.6 | 25 | 483 | 70.31% | ITM |
| INTC 251226C00049000 | 49.00 | 0.01 | 0 | 0.02 | 36 | 327 | 115.63% | |
| INTC 251226C00025000 | 25.00 | 11.51 | 10.95 | 13.1 | 9 | 275 | 330.86% | ITM |
| INTC 251226C00030000 | 30.00 | 6.39 | 5.95 | 6.8 | 118 | 258 | 114.45% | ITM |
| INTC 251226C00043500 | 43.50 | 0.01 | 0 | 0.01 | 7 | 247 | 68.75% | |
| INTC 251226C00045500 | 45.50 | 0.01 | 0 | 0.01 | 46 | 169 | 81.25% | |
| INTC 251226C00034000 | 34.00 | 2.36 | 2.23 | 2.57 | 13 | 161 | 53.52% | ITM |
| INTC 251226C00044500 | 44.50 | 0.02 | 0 | 0.03 | 5 | 137 | 85.94% | |
| INTC 251226C00032000 | 32.00 | 4.31 | 4.15 | 4.5 | 5 | 109 | 70.31% | ITM |
| INTC 251226C00028000 | 28.00 | 8.45 | 7.65 | 9.1 | 57 | 99 | 147.66% | ITM |
| INTC 251226C00031000 | 31.00 | 5.38 | 5.2 | 5.45 | 15 | 90 | 84.38% | ITM |
| INTC 251226C00027000 | 27.00 | 9.62 | 8.45 | 11.2 | 25 | 70 | 252.54% | ITM |
| INTC 251226C00054000 | 54.00 | 0.01 | 0 | 0.04 | 20 | 68 | 157.81% | |
| INTC 251226C00024000 | 24.00 | 12.55 | 11.85 | 14.2 | 6 | 55 | 357.81% | ITM |
| INTC 251226C00029000 | 29.00 | 7.47 | 6.5 | 8.45 | 141 | 54 | 153.91% | ITM |
| INTC 251226C00034500 | 34.50 | 1.92 | 1.82 | 2.02 | 31 | 52 | 57.42% | ITM |
| INTC 251226C00056000 | 56.00 | 0.01 | 0 | 0.04 | 16 | 46 | 170.31% | |
| INTC 251226C00057000 | 57.00 | 0.01 | 0 | 0.01 | 20 | 40 | 150.00% | |
| INTC 251226C00026000 | 26.00 | 10.53 | 9.9 | 12.2 | 7 | 28 | 308.20% | ITM |
| INTC 251226C00058000 | 58.00 | 0.01 | 0 | 0.01 | 1 | 23 | 156.25% | |
| INTC 251226C00059000 | 59.00 | 0.06 | 0 | 0.01 | 2 | 21 | 162.50% | |
| INTC 251226C00053000 | 53.00 | 0.01 | 0 | 0.02 | 0 | 20 | 140.63% | |
| INTC 251226C00047500 | 47.50 | 0.15 | 0 | 0.04 | 0 | 9 | 114.06% | |
| INTC 251226C00033500 | 33.50 | 2.88 | 2.67 | 3.05 | 2 | 1 | 55.66% | ITM |
The table below lists all put options on INTC expiring on 2025-12-26. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| INTC 251226P00037000 | 37.00 | 0.86 | 0.81 | 0.88 | 909 | 6394 | 27.93% | ITM |
| INTC 251226P00030000 | 30.00 | 0.01 | 0 | 0.01 | 12 | 5580 | 71.88% | |
| INTC 251226P00036000 | 36.00 | 0.27 | 0.28 | 0.29 | 2313 | 4498 | 27.54% | |
| INTC 251226P00035000 | 35.00 | 0.07 | 0.07 | 0.08 | 1735 | 4287 | 31.25% | |
| INTC 251226P00039000 | 39.00 | 2.68 | 2.5 | 2.84 | 33 | 4045 | 56.64% | ITM |
| INTC 251226P00031000 | 31.00 | 0.01 | 0 | 0.01 | 10 | 3996 | 62.50% | |
| INTC 251226P00038000 | 38.00 | 1.69 | 1.7 | 1.77 | 230 | 3575 | 32.42% | ITM |
| INTC 251226P00037500 | 37.50 | 1.25 | 1.21 | 1.31 | 168 | 3160 | 30.27% | ITM |
| INTC 251226P00040000 | 40.00 | 3.6 | 3.5 | 3.8 | 75 | 2985 | 63.67% | ITM |
| INTC 251226P00029000 | 29.00 | 0.01 | 0 | 0.01 | 100 | 2343 | 84.38% | |
| INTC 251226P00036500 | 36.50 | 0.51 | 0.51 | 0.53 | 1678 | 2194 | 27.05% | ITM |
| INTC 251226P00038500 | 38.50 | 2.21 | 2.1 | 2.35 | 35 | 2178 | 50.59% | ITM |
| INTC 251226P00033000 | 33.00 | 0.01 | 0 | 0.01 | 45 | 2082 | 42.97% | |
| INTC 251226P00039500 | 39.50 | 3.23 | 3.05 | 3.35 | 10 | 2016 | 64.84% | ITM |
| INTC 251226P00034000 | 34.00 | 0.02 | 0.02 | 0.03 | 1808 | 1973 | 37.89% | |
| INTC 251226P00035500 | 35.50 | 0.15 | 0.13 | 0.15 | 835 | 1731 | 28.91% | |
| INTC 251226P00041000 | 41.00 | 4.65 | 4.3 | 4.75 | 39 | 1390 | 62.50% | ITM |
| INTC 251226P00032000 | 32.00 | 0.01 | 0 | 0.01 | 47 | 1101 | 50.00% | |
| INTC 251226P00027000 | 27.00 | 0.01 | 0 | 0.01 | 1 | 1011 | 106.25% | |
| INTC 251226P00028000 | 28.00 | 0.01 | 0 | 0.01 | 6 | 782 | 93.75% | |
| INTC 251226P00034500 | 34.50 | 0.04 | 0.04 | 0.05 | 74 | 698 | 34.77% | |
| INTC 251226P00040500 | 40.50 | 4.38 | 4 | 4.75 | 2 | 547 | 82.03% | ITM |
| INTC 251226P00025000 | 25.00 | 0.01 | 0 | 0.01 | 1 | 465 | 131.25% | |
| INTC 251226P00043000 | 43.00 | 6.44 | 6.4 | 7.55 | 13 | 410 | 127.73% | ITM |
| INTC 251226P00042000 | 42.00 | 5.85 | 5.5 | 6.6 | 56 | 399 | 124.22% | ITM |
| INTC 251226P00045000 | 45.00 | 9.04 | 7.55 | 9.55 | 152 | 305 | 216.02% | ITM |
| INTC 251226P00033500 | 33.50 | 0.02 | 0.01 | 0.02 | 56 | 285 | 41.41% | |
| INTC 251226P00044000 | 44.00 | 7.15 | 7.15 | 8.6 | 8 | 136 | 123.83% | ITM |
| INTC 251226P00042500 | 42.50 | 5.94 | 5.75 | 7.1 | 36 | 117 | 114.45% | ITM |
| INTC 251226P00024000 | 24.00 | 0.01 | 0 | 0.01 | 1 | 100 | 143.75% | |
| INTC 251226P00046000 | 46.00 | 9.29 | 7.8 | 11.7 | 38 | 49 | 107.81% | ITM |
| INTC 251226P00041500 | 41.50 | 5.25 | 4.95 | 5.7 | 10 | 45 | 86.33% | ITM |
| INTC 251226P00048000 | 48.00 | 11.46 | 9.8 | 13.7 | 42 | 34 | 124.22% | ITM |
| INTC 251226P00047000 | 47.00 | 10.2 | 8.8 | 12.7 | 12 | 34 | 116.41% | ITM |
| INTC 251226P00047500 | 47.50 | 10.7 | 9.3 | 13.2 | 12 | 22 | 120.31% | ITM |
| INTC 251226P00026000 | 26.00 | 0.04 | 0 | 0.01 | 1 | 20 | 118.75% | |
| INTC 251226P00045500 | 45.50 | 8.8 | 7.35 | 11.2 | 38 | 20 | 114.06% | ITM |
| INTC 251226P00044500 | 44.50 | 8.07 | 6.3 | 10.2 | 22 | 13 | 95.31% | ITM |
| INTC 251226P00043500 | 43.50 | 6.5 | 6.8 | 8.05 | 1 | 8 | 126.56% | ITM |
| INTC 251226P00046500 | 46.50 | 8.83 | 8.3 | 12.2 | 1 | 2 | 112.50% | ITM |
| INTC 251226P00050000 | 50.00 | 13.42 | 11.8 | 15.7 | 5 | 1 | 139.06% | ITM |
| INTC 251226P00049000 | 49.00 | 12.86 | 10.8 | 14.7 | 1 | 1 | 131.25% | ITM |
| INTC 251226P00059000 | 59.00 | 22.43 | 20.65 | 24.7 | 6 | 0 | 476.76% | ITM |
| INTC 251226P00052000 | 52.00 | 15.5 | 13.85 | 17.7 | 898 | 0 | 167.19% | ITM |
| INTC 251226P00054000 | 54.00 | 17.66 | 15.65 | 19.7 | 0 | 0 | 425.78% | ITM |
| INTC 251226P00055000 | 55.00 | 17.93 | 16.65 | 20.7 | 0 | 0 | 436.62% | ITM |
| INTC 251226P00056000 | 56.00 | 18.8 | 17.65 | 21.7 | 4 | 0 | 447.07% | ITM |
This page displays the full INTC options chain for contracts expiring on 2025-12-26. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2025-12-26. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in INTC.
The ITM column highlights whether a contract is currently in-the-money for INTC: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for INTC between now and 2025-12-26. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2025-12-26 options chain gives a granular view for one maturity only. For a complete picture of positioning in INTC, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The INTC options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2025-12-26 approaches.
