Detailed INTC options chain for 2026-09-04 – 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 – 2026-09-04 – 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 2026-09-04.
This INTC 2026-09-04 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 2026-09-04. 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 260904C00115000 | 115.00 | 2.6 | 2.36 | 2.74 | 521 | 3986 | 70.53% | |
| INTC 260904C00120000 | 120.00 | 1.7 | 1.6 | 1.81 | 958 | 3941 | 72.02% | |
| INTC 260904C00130000 | 130.00 | 0.78 | 0.7 | 0.81 | 158 | 2365 | 75.00% | |
| INTC 260904C00107000 | 107.00 | 4.8 | 4.55 | 4.9 | 92 | 2214 | 67.92% | |
| INTC 260904C00100000 | 100.00 | 8.25 | 7.8 | 8.4 | 121 | 2119 | 68.85% | YES |
| INTC 260904C00110000 | 110.00 | 3.6 | 3.65 | 3.9 | 768 | 1571 | 69.02% | |
| INTC 260904C00125000 | 125.00 | 1.14 | 1.1 | 1.25 | 125 | 1532 | 74.27% | |
| INTC 260904C00105000 | 105.00 | 5.55 | 5.35 | 5.7 | 368 | 1511 | 67.75% | |
| INTC 260904C00095000 | 95.00 | 11.4 | 10.75 | 11.4 | 185 | 1235 | 66.99% | YES |
| INTC 260904C00102000 | 102.00 | 7.13 | 6.8 | 7.3 | 104 | 650 | 69.02% | YES |
| INTC 260904C00103000 | 103.00 | 6.48 | 6.25 | 6.8 | 107 | 635 | 68.69% | YES |
| INTC 260904C00155000 | 155.00 | 0.11 | 0.07 | 0.17 | 14 | 570 | 83.40% | |
| INTC 260904C00140000 | 140.00 | 0.34 | 0.3 | 0.42 | 19 | 555 | 78.81% | |
| INTC 260904C00104000 | 104.00 | 5.98 | 5.75 | 6.3 | 4892 | 486 | 68.36% | |
| INTC 260904C00122000 | 122.00 | 1.35 | 1.39 | 1.58 | 54 | 439 | 73.22% | |
| INTC 260904C00108000 | 108.00 | 4.55 | 4.2 | 4.7 | 108 | 418 | 68.99% | |
| INTC 260904C00090000 | 90.00 | 14.84 | 14.35 | 15.75 | 19 | 394 | 70.90% | YES |
| INTC 260904C00080000 | 80.00 | 25.72 | 23.3 | 24.7 | 12 | 383 | 79.30% | YES |
| INTC 260904C00112000 | 112.00 | 3.27 | 3.05 | 3.45 | 51 | 360 | 69.85% | |
| INTC 260904C00085000 | 85.00 | 19.23 | 18.7 | 20 | 9 | 318 | 73.83% | YES |
| INTC 260904C00111000 | 111.00 | 3.51 | 3.3 | 3.75 | 42 | 315 | 69.70% | |
| INTC 260904C00131000 | 131.00 | 0.85 | 0.57 | 0.79 | 6 | 309 | 74.85% | |
| INTC 260904C00137000 | 137.00 | 0.4 | 0.32 | 0.51 | 2 | 284 | 76.47% | |
| INTC 260904C00135000 | 135.00 | 0.48 | 0.44 | 0.59 | 18 | 279 | 76.81% | |
| INTC 260904C00070000 | 70.00 | 33.55 | 32.9 | 34.5 | 32 | 274 | 93.95% | YES |
| INTC 260904C00121000 | 121.00 | 1.55 | 1.39 | 1.7 | 32 | 261 | 71.88% | |
| INTC 260904C00150000 | 150.00 | 0.16 | 0.08 | 0.22 | 11 | 244 | 80.27% | |
| INTC 260904C00101000 | 101.00 | 7.64 | 7.15 | 7.85 | 21 | 237 | 68.24% | YES |
| INTC 260904C00106000 | 106.00 | 4.95 | 4.95 | 5.45 | 222 | 213 | 68.77% | |
| INTC 260904C00165000 | 165.00 | 0.01 | 0 | 4.85 | 60 | 201 | 167.80% | |
| INTC 260904C00147000 | 147.00 | 0.22 | 0.11 | 0.27 | 2 | 193 | 79.49% | |
| INTC 260904C00118000 | 118.00 | 1.98 | 1.81 | 2.16 | 57 | 192 | 71.14% | |
| INTC 260904C00124000 | 124.00 | 1.22 | 1.15 | 1.35 | 27 | 187 | 73.56% | |
| INTC 260904C00128000 | 128.00 | 0.9 | 0.75 | 0.99 | 15 | 184 | 73.97% | |
| INTC 260904C00096000 | 96.00 | 10.8 | 10.1 | 10.95 | 25 | 180 | 68.65% | YES |
| INTC 260904C00114000 | 114.00 | 2.58 | 2.57 | 2.96 | 47 | 153 | 70.29% | |
| INTC 260904C00109000 | 109.00 | 4.1 | 3.9 | 4.35 | 157 | 152 | 69.26% | |
| INTC 260904C00127000 | 127.00 | 1 | 0.82 | 1.07 | 9 | 148 | 73.68% | |
| INTC 260904C00099000 | 99.00 | 9.09 | 8.25 | 9 | 9 | 138 | 68.31% | YES |
| INTC 260904C00075000 | 75.00 | 30.8 | 28 | 29.75 | 3 | 133 | 89.36% | YES |
| INTC 260904C00123000 | 123.00 | 1.37 | 1.17 | 1.46 | 43 | 125 | 72.56% | |
| INTC 260904C00113000 | 113.00 | 2.88 | 2.79 | 3.1 | 209 | 119 | 69.41% | |
| INTC 260904C00116000 | 116.00 | 2.4 | 2.18 | 2.53 | 35 | 117 | 70.85% | |
| INTC 260904C00117000 | 117.00 | 2.01 | 1.98 | 2.34 | 31 | 115 | 70.95% | |
| INTC 260904C00097000 | 97.00 | 10.55 | 9.7 | 10.25 | 2 | 112 | 69.87% | YES |
| INTC 260904C00098000 | 98.00 | 8.53 | 8.85 | 9.6 | 15 | 102 | 68.31% | YES |
| INTC 260904C00126000 | 126.00 | 1.05 | 0.9 | 1.16 | 44 | 98 | 73.49% | |
| INTC 260904C00129000 | 129.00 | 0.95 | 0.68 | 0.92 | 8 | 95 | 74.22% | |
| INTC 260904C00093000 | 93.00 | 12.34 | 11.95 | 13.25 | 3 | 93 | 68.36% | YES |
| INTC 260904C00091000 | 91.00 | 15.06 | 13.5 | 14.95 | 1 | 90 | 70.17% | YES |
| INTC 260904C00092000 | 92.00 | 14.5 | 12.7 | 14.15 | 1 | 84 | 69.58% | YES |
| INTC 260904C00088000 | 88.00 | 16.57 | 15.9 | 17.55 | 3 | 83 | 71.97% | YES |
| INTC 260904C00119000 | 119.00 | 1.89 | 1.8 | 1.99 | 233 | 76 | 72.41% | |
| INTC 260904C00089000 | 89.00 | 15.78 | 15.15 | 16.6 | 1 | 71 | 71.34% | YES |
| INTC 260904C00145000 | 145.00 | 0.23 | 0.14 | 0.3 | 28 | 65 | 78.81% | |
| INTC 260904C00160000 | 160.00 | 0.1 | 0 | 0.6 | 160 | 61 | 101.95% | |
| INTC 260904C00134000 | 134.00 | 0.55 | 0.38 | 0.63 | 153 | 52 | 74.85% | |
| INTC 260904C00139000 | 139.00 | 0.67 | 0.18 | 0.53 | 50 | 50 | 77.15% | |
| INTC 260904C00094000 | 94.00 | 13.45 | 11.25 | 12.5 | 2 | 46 | 68.34% | YES |
| INTC 260904C00136000 | 136.00 | 0.64 | 0.27 | 0.64 | 1 | 45 | 76.37% | |
| INTC 260904C00141000 | 141.00 | 0.36 | 0.19 | 0.41 | 1 | 35 | 77.59% | |
| INTC 260904C00132000 | 132.00 | 0.72 | 0.46 | 0.8 | 55 | 34 | 75.24% | |
| INTC 260904C00087000 | 87.00 | 14.55 | 16 | 19.3 | 23 | 26 | 73.93% | YES |
| INTC 260904C00142000 | 142.00 | 1.6 | 0.11 | 0.44 | 23 | 26 | 77.73% | |
| INTC 260904C00148000 | 148.00 | 0.21 | 0 | 0.32 | 2 | 25 | 78.61% | |
| INTC 260904C00133000 | 133.00 | 0.68 | 0.4 | 0.76 | 6 | 24 | 75.49% | |
| INTC 260904C00149000 | 149.00 | 0.24 | 0 | 0.3 | 1 | 24 | 79.10% | |
| INTC 260904C00138000 | 138.00 | 0.41 | 0.28 | 0.49 | 2 | 22 | 76.86% | |
| INTC 260904C00086000 | 86.00 | 17.7 | 16.85 | 20.25 | 5 | 20 | 75.20% | YES |
| INTC 260904C00060000 | 60.00 | 44.12 | 42.75 | 44.65 | 77 | 17 | 125.59% | YES |
| INTC 260904C00076000 | 76.00 | 22.53 | 26.2 | 29.65 | 8 | 13 | 88.57% | YES |
| INTC 260904C00146000 | 146.00 | 0.21 | 0.12 | 0.29 | 10 | 12 | 79.20% | |
| INTC 260904C00144000 | 144.00 | 0.8 | 0 | 0.4 | 6 | 12 | 76.27% | |
| INTC 260904C00055000 | 55.00 | 50.69 | 46.95 | 50.4 | 1 | 8 | 140.63% | YES |
| INTC 260904C00143000 | 143.00 | 0.68 | 0.1 | 0.42 | 1 | 4 | 78.32% | |
| INTC 260904C00065000 | 65.00 | 36.04 | 37 | 40.5 | 1 | 4 | 113.38% | YES |
| INTC 260904C00073000 | 73.00 | 31.91 | 29.1 | 32.6 | 1 | 3 | 94.34% | YES |
| INTC 260904C00083000 | 83.00 | 17.28 | 19.55 | 22.95 | 1 | 3 | 77.69% | YES |
| INTC 260904C00078000 | 78.00 | 23.66 | 24.25 | 27.7 | 2 | 2 | 84.47% | YES |
| INTC 260904C00079000 | 79.00 | 23.46 | 23.3 | 26.75 | 40 | 1 | 83.30% | YES |
| INTC 260904C00077000 | 77.00 | 25.38 | 25.2 | 28.7 | 40 | 1 | 86.57% | YES |
| INTC 260904C00074000 | 74.00 | 28 | 28.1 | 31.55 | 36 | 1 | 89.94% | YES |
| INTC 260904C00082000 | 82.00 | 21.08 | 20.6 | 23.6 | 40 | 0 | 76.47% | YES |
| INTC 260904C00084000 | 84.00 | 19.44 | 18.6 | 22.05 | 40 | 0 | 76.47% | YES |
| INTC 260904C00081000 | 81.00 | 21.93 | 21.4 | 24.85 | 40 | 0 | 80.37% | YES |
The table below lists all put options on INTC expiring on 2026-09-04. 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 260904P00090000 | 90.00 | 1.24 | 1.22 | 1.43 | 354 | 6574 | 66.72% | |
| INTC 260904P00106000 | 106.00 | 7.55 | 7.2 | 7.75 | 2 | 5830 | 66.21% | YES |
| INTC 260904P00110000 | 110.00 | 10.13 | 9.75 | 10.4 | 26 | 2805 | 66.60% | YES |
| INTC 260904P00070000 | 70.00 | 0.1 | 0.09 | 0.12 | 46 | 2297 | 84.18% | |
| INTC 260904P00080000 | 80.00 | 0.31 | 0.28 | 0.33 | 196 | 2157 | 70.90% | |
| INTC 260904P00085000 | 85.00 | 0.66 | 0.55 | 0.76 | 508 | 2099 | 68.46% | |
| INTC 260904P00095000 | 95.00 | 2.48 | 2.32 | 2.5 | 316 | 2050 | 64.62% | |
| INTC 260904P00079000 | 79.00 | 0.29 | 0.19 | 0.37 | 1786 | 1980 | 72.46% | |
| INTC 260904P00105000 | 105.00 | 6.91 | 6.6 | 7 | 46 | 1713 | 65.19% | YES |
| INTC 260904P00075000 | 75.00 | 0.16 | 0.11 | 0.21 | 46 | 1533 | 75.98% | |
| INTC 260904P00084000 | 84.00 | 0.55 | 0.5 | 0.67 | 502 | 1168 | 69.53% | |
| INTC 260904P00093000 | 93.00 | 1.92 | 1.78 | 2.08 | 57 | 1077 | 65.67% | |
| INTC 260904P00088000 | 88.00 | 0.93 | 0.88 | 1.03 | 59 | 953 | 66.21% | |
| INTC 260904P00100000 | 100.00 | 4.25 | 4.1 | 4.5 | 611 | 703 | 65.31% | |
| INTC 260904P00096000 | 96.00 | 2.7 | 2.62 | 2.96 | 69 | 616 | 65.48% | |
| INTC 260904P00055000 | 55.00 | 0.03 | 0.01 | 0.02 | 13 | 441 | 103.13% | |
| INTC 260904P00065000 | 65.00 | 0.05 | 0.05 | 0.08 | 23 | 329 | 91.80% | |
| INTC 260904P00060000 | 60.00 | 0.04 | 0 | 0.04 | 229 | 320 | 92.19% | |
| INTC 260904P00073000 | 73.00 | 0.1 | 0.06 | 0.18 | 3 | 284 | 77.73% | |
| INTC 260904P00086000 | 86.00 | 0.74 | 0.64 | 0.86 | 219 | 281 | 67.82% | |
| INTC 260904P00091000 | 91.00 | 1.4 | 1.35 | 1.62 | 139 | 274 | 65.99% | |
| INTC 260904P00098000 | 98.00 | 3.55 | 3.3 | 3.7 | 21 | 269 | 65.50% | |
| INTC 260904P00081000 | 81.00 | 0.33 | 0.28 | 0.47 | 7 | 268 | 71.09% | |
| INTC 260904P00092000 | 92.00 | 1.61 | 1.55 | 1.84 | 66 | 262 | 65.80% | |
| INTC 260904P00082000 | 82.00 | 0.38 | 0.33 | 0.52 | 38 | 257 | 70.12% | |
| INTC 260904P00078000 | 78.00 | 0.21 | 0.16 | 0.34 | 5 | 251 | 73.63% | |
| INTC 260904P00083000 | 83.00 | 0.45 | 0.39 | 0.59 | 236 | 242 | 69.48% | |
| INTC 260904P00074000 | 74.00 | 0.16 | 0.07 | 0.2 | 2 | 195 | 76.56% | |
| INTC 260904P00104000 | 104.00 | 5.66 | 6.05 | 6.55 | 16 | 192 | 65.80% | YES |
| INTC 260904P00089000 | 89.00 | 1.06 | 1.01 | 1.26 | 45 | 192 | 66.55% | |
| INTC 260904P00099000 | 99.00 | 3.93 | 3.7 | 4.1 | 52 | 182 | 65.55% | |
| INTC 260904P00077000 | 77.00 | 0.18 | 0.15 | 0.31 | 6 | 170 | 75.29% | |
| INTC 260904P00087000 | 87.00 | 0.88 | 0.75 | 0.97 | 327 | 148 | 67.33% | |
| INTC 260904P00102000 | 102.00 | 5.28 | 5 | 5.5 | 27 | 143 | 65.60% | |
| INTC 260904P00076000 | 76.00 | 0.25 | 0.11 | 0.28 | 9 | 141 | 75.78% | |
| INTC 260904P00107000 | 107.00 | 7.5 | 7.8 | 8.4 | 5 | 141 | 66.43% | YES |
| INTC 260904P00097000 | 97.00 | 3.14 | 2.96 | 3.3 | 25 | 137 | 65.48% | |
| INTC 260904P00094000 | 94.00 | 2.06 | 2.03 | 2.35 | 84 | 131 | 65.58% | |
| INTC 260904P00101000 | 101.00 | 4.75 | 4.55 | 5 | 33 | 100 | 65.60% | |
| INTC 260904P00103000 | 103.00 | 5.5 | 5.5 | 6 | 52 | 94 | 65.58% | |
| INTC 260904P00121000 | 121.00 | 18.45 | 17.1 | 20.15 | 2 | 56 | 64.48% | YES |
| INTC 260904P00112000 | 112.00 | 11.8 | 11 | 12 | 6 | 50 | 66.72% | YES |
| INTC 260904P00114000 | 114.00 | 12.93 | 12.4 | 13.65 | 17 | 41 | 67.11% | YES |
| INTC 260904P00115000 | 115.00 | 14 | 13.3 | 14.3 | 3 | 39 | 67.11% | YES |
| INTC 260904P00119000 | 119.00 | 16.06 | 16.55 | 17.7 | 2 | 34 | 68.16% | YES |
| INTC 260904P00124000 | 124.00 | 22.1 | 19.75 | 22.85 | 1 | 28 | 64.31% | YES |
| INTC 260904P00131000 | 131.00 | 41.33 | 26.2 | 29.6 | 20 | 28 | 66.11% | YES |
| INTC 260904P00125000 | 125.00 | 21.26 | 20.65 | 23.75 | 1 | 22 | 63.99% | YES |
| INTC 260904P00130000 | 130.00 | 25.72 | 26.2 | 27.85 | 2 | 17 | 68.46% | YES |
| INTC 260904P00108000 | 108.00 | 8.92 | 8.3 | 9.15 | 3 | 17 | 66.38% | YES |
| INTC 260904P00109000 | 109.00 | 9.2 | 9 | 9.85 | 2 | 15 | 66.89% | YES |
| INTC 260904P00113000 | 113.00 | 12.95 | 11.65 | 12.9 | 2 | 12 | 67.19% | YES |
| INTC 260904P00116000 | 116.00 | 13.71 | 14.15 | 15.05 | 18 | 10 | 67.24% | YES |
| INTC 260904P00111000 | 111.00 | 10.65 | 10.3 | 11.25 | 13 | 10 | 66.65% | YES |
| INTC 260904P00120000 | 120.00 | 16.39 | 17.3 | 18.7 | 1 | 9 | 68.60% | YES |
| INTC 260904P00118000 | 118.00 | 14.5 | 15.65 | 16.95 | 2 | 5 | 68.31% | YES |
| INTC 260904P00126000 | 126.00 | 29.26 | 21.55 | 24.7 | 8 | 2 | 64.01% | YES |
| INTC 260904P00139000 | 139.00 | 40.67 | 34.2 | 37.2 | 2 | 2 | 69.04% | YES |
| INTC 260904P00123000 | 123.00 | 20.67 | 19.5 | 21.95 | 1 | 2 | 70.75% | YES |
| INTC 260904P00140000 | 140.00 | 53.8 | 34.9 | 38.35 | 0 | 2 | 65.04% | YES |
| INTC 260904P00122000 | 122.00 | 22.87 | 17.95 | 21.05 | 0 | 2 | 64.31% | YES |
| INTC 260904P00149000 | 149.00 | 44.85 | 43.75 | 47.25 | 1 | 2 | 129.74% | YES |
| INTC 260904P00127000 | 127.00 | 28.28 | 22.45 | 25.6 | 1 | 1 | 63.18% | YES |
| INTC 260904P00145000 | 145.00 | 41.4 | 39.85 | 43.25 | 0 | 1 | 62.11% | YES |
| INTC 260904P00117000 | 117.00 | 28.17 | 14.8 | 16.15 | 24 | 0 | 68.21% | YES |
| INTC 260904P00135000 | 135.00 | 40.22 | 30 | 33.45 | 2 | 0 | 64.84% | YES |
| INTC 260904P00128000 | 128.00 | 30.95 | 23.4 | 26.55 | 0 | 0 | 63.48% | YES |
| INTC 260904P00129000 | 129.00 | 31.84 | 24.9 | 27.45 | 0 | 0 | 70.90% | YES |
| INTC 260904P00132000 | 132.00 | 26.36 | 28.05 | 29.75 | 59 | 0 | 67.72% | YES |
This page displays the full INTC options chain for contracts expiring on 2026-09-04. 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 2026-09-04. 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 2026-09-04. 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 2026-09-04 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 2026-09-04 approaches.
