Detailed INTC options chain for 2026-06-18 – 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 – 2026-06-18 – 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 2026-06-18.
This INTC 2026-06-18 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 2026-06-18. 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 260618C00050000 | 50.00 | 8.15 | 8.1 | 8.35 | 1307 | 71462 | 66.63% | YES |
| INTC 260618C00070000 | 70.00 | 2.8 | 2.75 | 3.05 | 778 | 38561 | 68.32% | |
| INTC 260618C00040000 | 40.00 | 13.82 | 13.45 | 14.05 | 172 | 32003 | 68.07% | YES |
| INTC 260618C00060000 | 60.00 | 4.79 | 4.7 | 4.75 | 1405 | 30906 | 66.10% | |
| INTC 260618C00045000 | 45.00 | 10.7 | 10.4 | 10.85 | 417 | 30443 | 66.42% | YES |
| INTC 260618C00025000 | 25.00 | 26.34 | 25.85 | 26.65 | 27 | 25000 | 84.91% | YES |
| INTC 260618C00035000 | 35.00 | 17.62 | 17.1 | 17.85 | 24 | 20720 | 71.24% | YES |
| INTC 260618C00030000 | 30.00 | 22.02 | 21.1 | 22.35 | 17 | 19249 | 77.30% | YES |
| INTC 260618C00038000 | 38.00 | 15.3 | 14.75 | 15.4 | 113 | 18286 | 67.92% | YES |
| INTC 260618C00020000 | 20.00 | 30.88 | 29.55 | 31.95 | 19 | 16960 | 81.05% | YES |
| INTC 260618C00055000 | 55.00 | 6.4 | 6.05 | 6.4 | 1488 | 13767 | 66.04% | |
| INTC 260618C00048000 | 48.00 | 8.85 | 8.85 | 9.35 | 141 | 12751 | 66.36% | YES |
| INTC 260618C00033000 | 33.00 | 19.12 | 18.8 | 19.65 | 10 | 12130 | 75.00% | YES |
| INTC 260618C00023000 | 23.00 | 28 | 26.1 | 29 | 12 | 10029 | 115.19% | YES |
| INTC 260618C00018000 | 18.00 | 32.7 | 31.5 | 34.9 | 2 | 7623 | 116.60% | YES |
| INTC 260618C00052500 | 52.50 | 7.25 | 6.95 | 7.45 | 128 | 7255 | 66.60% | |
| INTC 260618C00047000 | 47.00 | 9.75 | 9.35 | 10 | 91 | 6981 | 67.16% | YES |
| INTC 260618C00065000 | 65.00 | 3.63 | 3.55 | 3.8 | 1551 | 6639 | 67.11% | |
| INTC 260618C00028000 | 28.00 | 23.48 | 22.85 | 24.35 | 35 | 5039 | 82.35% | YES |
| INTC 260618C00043000 | 43.00 | 11.82 | 11.5 | 12 | 119 | 4414 | 66.44% | YES |
| INTC 260618C00075000 | 75.00 | 2.19 | 2 | 2.55 | 3278 | 4365 | 69.09% | |
| INTC 260618C00057500 | 57.50 | 5.55 | 5.2 | 5.75 | 97 | 4046 | 66.47% | |
| INTC 260618C00037000 | 37.00 | 14.04 | 15.5 | 16.35 | 2 | 3815 | 69.85% | YES |
| INTC 260618C00046000 | 46.00 | 10.2 | 9.05 | 10.5 | 33 | 3664 | 63.48% | YES |
| INTC 260618C00080000 | 80.00 | 1.75 | 1.33 | 1.76 | 282 | 3208 | 66.65% | |
| INTC 260618C00034000 | 34.00 | 17.5 | 17.9 | 18.75 | 2 | 2659 | 72.75% | YES |
| INTC 260618C00015000 | 15.00 | 35 | 33.85 | 38 | 3 | 2350 | 119.14% | YES |
| INTC 260618C00044000 | 44.00 | 11.27 | 10.9 | 11.65 | 108 | 2194 | 67.38% | YES |
| INTC 260618C00049000 | 49.00 | 8.74 | 8.45 | 8.65 | 43 | 2150 | 65.60% | YES |
| INTC 260618C00062500 | 62.50 | 4.2 | 3.9 | 4.35 | 58 | 1970 | 66.27% | |
| INTC 260618C00042000 | 42.00 | 12.56 | 12.15 | 12.7 | 19 | 1281 | 67.26% | YES |
| INTC 260618C00041000 | 41.00 | 13.19 | 12.85 | 13.55 | 68 | 1129 | 68.99% | YES |
| INTC 260618C00039000 | 39.00 | 14.51 | 14 | 15 | 4 | 962 | 69.17% | YES |
| INTC 260618C00013000 | 13.00 | 36.22 | 35.8 | 39.9 | 1 | 670 | 126.37% | YES |
| INTC 260618C00027000 | 27.00 | 22.2 | 23.75 | 25.55 | 4 | 604 | 87.65% | YES |
| INTC 260618C00036000 | 36.00 | 16.65 | 16.35 | 17.1 | 29 | 591 | 71.00% | YES |
| INTC 260618C00010000 | 10.00 | 41.04 | 38.7 | 42.8 | 11 | 580 | 137.89% | YES |
| INTC 260618C00032000 | 32.00 | 19 | 19.65 | 20.7 | 1 | 512 | 78.03% | YES |
| INTC 260618C00031000 | 31.00 | 20.43 | 20.05 | 21.4 | 8 | 398 | 73.49% | YES |
| INTC 260618C00029000 | 29.00 | 21.65 | 21.35 | 23.7 | 1 | 379 | 76.66% | YES |
| INTC 260618C00026000 | 26.00 | 24.55 | 24.5 | 26.1 | 10 | 332 | 82.42% | YES |
| INTC 260618C00005000 | 5.00 | 42.71 | 43.65 | 47.8 | 1 | 106 | 193.36% | YES |
| INTC 260618C00022000 | 22.00 | 32.95 | 27.05 | 31.2 | 20 | 57 | 93.26% | YES |
| INTC 260618C00024000 | 24.00 | 27.17 | 25.95 | 28.45 | 3 | 43 | 87.40% | YES |
| INTC 260618C00021000 | 21.00 | 23.5 | 28 | 32.15 | 1 | 25 | 95.70% | YES |
| INTC 260618C00019000 | 19.00 | 21.16 | 29.95 | 34.1 | 2 | 8 | 103.03% | YES |
| INTC 260618C00017000 | 17.00 | 20.5 | 29.55 | 32.15 | 2 | 2 | 0.00% | YES |
| INTC 260618C00016000 | 16.00 | 20.95 | 29.55 | 33.1 | 4 | 1 | 0.00% | YES |
The table below lists all put options on INTC expiring on 2026-06-18. 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 260618P00015000 | 15.00 | 0.04 | 0.01 | 0.25 | 3 | 54127 | 100.98% | |
| INTC 260618P00030000 | 30.00 | 0.62 | 0.59 | 0.65 | 180 | 46654 | 65.19% | |
| INTC 260618P00018000 | 18.00 | 0.05 | 0.03 | 0.22 | 1 | 40209 | 86.13% | |
| INTC 260618P00020000 | 20.00 | 0.12 | 0.05 | 0.17 | 45 | 32875 | 76.37% | |
| INTC 260618P00025000 | 25.00 | 0.25 | 0.2 | 0.33 | 2 | 28278 | 69.43% | |
| INTC 260618P00013000 | 13.00 | 0.01 | 0 | 0.06 | 15 | 24129 | 92.19% | |
| INTC 260618P00023000 | 23.00 | 0.18 | 0.1 | 0.26 | 1 | 22029 | 71.48% | |
| INTC 260618P00010000 | 10.00 | 0.01 | 0 | 0.05 | 10 | 19198 | 107.03% | |
| INTC 260618P00036000 | 36.00 | 0.9 | 1.07 | 1.63 | 83 | 18577 | 59.45% | |
| INTC 260618P00035000 | 35.00 | 1.24 | 1.22 | 1.38 | 28 | 15780 | 62.11% | |
| INTC 260618P00034000 | 34.00 | 1.22 | 0.91 | 1.2 | 40 | 15047 | 61.23% | |
| INTC 260618P00032000 | 32.00 | 0.85 | 0.72 | 0.92 | 12 | 11853 | 63.28% | |
| INTC 260618P00033000 | 33.00 | 1.01 | 0.9 | 1.04 | 46 | 11683 | 63.04% | |
| INTC 260618P00040000 | 40.00 | 2.56 | 2.32 | 2.61 | 176 | 10052 | 60.11% | |
| INTC 260618P00037000 | 37.00 | 1.75 | 1.68 | 1.81 | 110 | 8950 | 61.84% | |
| INTC 260618P00029000 | 29.00 | 0.52 | 0.3 | 0.63 | 40 | 8579 | 63.97% | |
| INTC 260618P00045000 | 45.00 | 4.29 | 4.2 | 4.5 | 1136 | 7330 | 59.99% | |
| INTC 260618P00044000 | 44.00 | 3.65 | 3.7 | 4.1 | 18 | 6903 | 59.79% | |
| INTC 260618P00028000 | 28.00 | 0.51 | 0.35 | 0.59 | 2 | 6809 | 67.48% | |
| INTC 260618P00005000 | 5.00 | 0.01 | 0 | 0.03 | 19 | 5449 | 145.31% | |
| INTC 260618P00042000 | 42.00 | 3.2 | 3.05 | 3.45 | 43 | 5144 | 61.18% | |
| INTC 260618P00038000 | 38.00 | 2.58 | 1.82 | 2.07 | 4 | 4790 | 60.99% | |
| INTC 260618P00043000 | 43.00 | 3.55 | 3.35 | 3.7 | 91 | 4116 | 60.06% | |
| INTC 260618P00039000 | 39.00 | 2.28 | 2.16 | 2.32 | 3 | 3470 | 61.11% | |
| INTC 260618P00046000 | 46.00 | 5.1 | 4.6 | 5 | 3 | 3302 | 59.96% | |
| INTC 260618P00017000 | 17.00 | 0.05 | 0 | 0.14 | 720 | 2610 | 83.20% | |
| INTC 260618P00047000 | 47.00 | 5.2 | 5.05 | 5.5 | 76 | 2173 | 59.94% | |
| INTC 260618P00041000 | 41.00 | 2.81 | 2.64 | 2.97 | 61 | 1709 | 60.23% | |
| INTC 260618P00049000 | 49.00 | 6.37 | 5.85 | 6.7 | 128 | 1325 | 59.72% | |
| INTC 260618P00050000 | 50.00 | 6.81 | 6.6 | 7 | 57 | 1251 | 59.55% | |
| INTC 260618P00048000 | 48.00 | 5.78 | 5.55 | 5.95 | 4 | 1200 | 59.72% | |
| INTC 260618P00027000 | 27.00 | 0.39 | 0.2 | 0.45 | 1 | 1058 | 65.43% | |
| INTC 260618P00026000 | 26.00 | 0.28 | 0.25 | 0.42 | 11 | 852 | 69.24% | |
| INTC 260618P00022000 | 22.00 | 0.2 | 0.1 | 0.24 | 34 | 787 | 74.32% | |
| INTC 260618P00031000 | 31.00 | 0.7 | 0.67 | 0.85 | 5 | 784 | 65.31% | |
| INTC 260618P00060000 | 60.00 | 15.05 | 13 | 13.8 | 1 | 604 | 59.79% | YES |
| INTC 260618P00024000 | 24.00 | 0.21 | 0.1 | 0.51 | 1 | 389 | 75.10% | |
| INTC 260618P00065000 | 65.00 | 18.95 | 16.75 | 18.2 | 1 | 378 | 61.50% | YES |
| INTC 260618P00055000 | 55.00 | 9.7 | 9.7 | 10 | 32 | 333 | 59.52% | YES |
| INTC 260618P00052500 | 52.50 | 8.3 | 7.1 | 8.5 | 23 | 280 | 55.70% | YES |
| INTC 260618P00019000 | 19.00 | 0.17 | 0 | 0.35 | 5 | 270 | 86.62% | |
| INTC 260618P00016000 | 16.00 | 0.05 | 0.01 | 0.32 | 10 | 202 | 99.61% | |
| INTC 260618P00070000 | 70.00 | 22.85 | 20.9 | 22.3 | 12 | 173 | 61.07% | YES |
| INTC 260618P00075000 | 75.00 | 27.9 | 25.2 | 26.35 | 60 | 164 | 58.30% | YES |
| INTC 260618P00021000 | 21.00 | 0.12 | 0.03 | 0.3 | 1 | 136 | 77.73% | |
| INTC 260618P00057500 | 57.50 | 12.5 | 10.3 | 11.8 | 1 | 94 | 55.23% | YES |
| INTC 260618P00062500 | 62.50 | 17.56 | 14.85 | 15.6 | 5 | 5 | 59.06% | YES |
| INTC 260618P00080000 | 80.00 | 35.35 | 29.7 | 31.25 | 3 | 3 | 59.96% | YES |
This page displays the full INTC options chain for contracts expiring on 2026-06-18. 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 2026-06-18. 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 2026-06-18. 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 2026-06-18 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 2026-06-18 approaches.
