Detailed INTC options chain for 2026-09-18 – 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 – 2026-09-18 – 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 2026-09-18.
This INTC 2026-09-18 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 2026-09-18. 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 260918C00110000 | 110.00 | 5.7 | 5.6 | 5.75 | 12185 | 52279 | 67.85% | |
| INTC 260918C00120000 | 120.00 | 3.15 | 3.15 | 3.2 | 10789 | 38863 | 69.63% | |
| INTC 260918C00135000 | 135.00 | 1.36 | 1.32 | 1.37 | 6419 | 31029 | 73.05% | |
| INTC 260918C00100000 | 100.00 | 9.95 | 9.85 | 10 | 1697 | 26218 | 67.18% | YES |
| INTC 260918C00150000 | 150.00 | 0.58 | 0.57 | 0.61 | 1139 | 22622 | 76.37% | |
| INTC 260918C00130000 | 130.00 | 1.78 | 1.71 | 1.85 | 4900 | 19563 | 71.83% | |
| INTC 260918C00105000 | 105.00 | 7.5 | 7.5 | 7.65 | 2840 | 18994 | 67.58% | |
| INTC 260918C00140000 | 140.00 | 1.01 | 0.97 | 1.06 | 1079 | 13261 | 74.12% | |
| INTC 260918C00125000 | 125.00 | 2.35 | 2.35 | 2.43 | 3674 | 12800 | 70.87% | |
| INTC 260918C00115000 | 115.00 | 4.25 | 4.2 | 4.3 | 4059 | 11267 | 68.68% | |
| INTC 260918C00210000 | 210.00 | 0.03 | 0.02 | 0.06 | 81 | 11245 | 88.28% | |
| INTC 260918C00095000 | 95.00 | 12.73 | 12.55 | 13.15 | 149 | 9952 | 67.43% | YES |
| INTC 260918C00050000 | 50.00 | 56.12 | 52.95 | 54.5 | 4 | 9552 | 124.22% | YES |
| INTC 260918C00060000 | 60.00 | 44.43 | 43.05 | 44.75 | 5 | 9233 | 105.96% | YES |
| INTC 260918C00155000 | 155.00 | 0.47 | 0.41 | 0.52 | 196 | 8680 | 77.78% | |
| INTC 260918C00195000 | 195.00 | 0.05 | 0.02 | 0.11 | 7 | 8623 | 84.77% | |
| INTC 260918C00180000 | 180.00 | 0.12 | 0.07 | 0.18 | 42 | 7794 | 81.74% | |
| INTC 260918C00065000 | 65.00 | 39.4 | 38.15 | 39.8 | 13 | 7439 | 95.61% | YES |
| INTC 260918C00160000 | 160.00 | 0.35 | 0.31 | 0.41 | 961 | 7402 | 78.81% | |
| INTC 260918C00037000 | 37.00 | 69.35 | 65.05 | 68.45 | 1 | 6107 | 173.24% | YES |
| INTC 260918C00040000 | 40.00 | 63.59 | 62.2 | 64.7 | 6 | 5913 | 216.41% | YES |
| INTC 260918C00090000 | 90.00 | 16.42 | 15.85 | 16.6 | 135 | 5672 | 67.29% | YES |
| INTC 260918C00080000 | 80.00 | 24.81 | 23.9 | 25 | 20 | 5642 | 69.87% | YES |
| INTC 260918C00070000 | 70.00 | 33.48 | 33.25 | 34.85 | 4 | 5510 | 85.25% | YES |
| INTC 260918C00025000 | 25.00 | 79.31 | 77.3 | 79.4 | 8 | 5445 | 295.41% | YES |
| INTC 260918C00055000 | 55.00 | 48.22 | 48 | 49.7 | 2 | 5438 | 117.77% | YES |
| INTC 260918C00170000 | 170.00 | 0.23 | 0.15 | 0.27 | 5 | 5164 | 80.27% | |
| INTC 260918C00075000 | 75.00 | 30 | 28.65 | 30.15 | 13 | 4900 | 81.84% | YES |
| INTC 260918C00032000 | 32.00 | 73.12 | 70.15 | 72.7 | 5 | 4495 | 262.31% | YES |
| INTC 260918C00145000 | 145.00 | 0.74 | 0.73 | 0.84 | 476 | 4420 | 75.54% | |
| INTC 260918C00052500 | 52.50 | 52.83 | 50.5 | 52.05 | 1 | 4064 | 120.41% | YES |
| INTC 260918C00045000 | 45.00 | 59.5 | 57.95 | 59.4 | 12 | 3894 | 135.35% | YES |
| INTC 260918C00027000 | 27.00 | 78.15 | 75.05 | 77.7 | 11 | 3685 | 298.05% | YES |
| INTC 260918C00030000 | 30.00 | 73.12 | 72.15 | 74.55 | 5 | 3526 | 267.77% | YES |
| INTC 260918C00047000 | 47.00 | 56.11 | 55.95 | 57.5 | 1 | 3163 | 133.69% | YES |
| INTC 260918C00035000 | 35.00 | 69.9 | 67.4 | 70.45 | 6 | 3126 | 198.44% | YES |
| INTC 260918C00092500 | 92.50 | 14.54 | 14.1 | 14.95 | 39 | 3013 | 67.86% | YES |
| INTC 260918C00085000 | 85.00 | 20 | 19.8 | 20.75 | 59 | 2805 | 70.14% | YES |
| INTC 260918C00175000 | 175.00 | 0.15 | 0.1 | 0.22 | 3 | 2513 | 80.86% | |
| INTC 260918C00042000 | 42.00 | 56.85 | 60.95 | 62.6 | 378 | 2332 | 155.66% | YES |
| INTC 260918C00165000 | 165.00 | 0.28 | 0.21 | 0.34 | 33 | 2016 | 79.59% | |
| INTC 260918C00190000 | 190.00 | 0.06 | 0.05 | 0.13 | 3 | 1944 | 84.77% | |
| INTC 260918C00097500 | 97.50 | 12.45 | 11.1 | 11.5 | 39 | 1904 | 67.09% | YES |
| INTC 260918C00022000 | 22.00 | 82.58 | 80.1 | 83.05 | 2 | 1730 | 219.53% | YES |
| INTC 260918C00057500 | 57.50 | 47.55 | 45.55 | 47.2 | 1 | 1654 | 111.82% | YES |
| INTC 260918C00185000 | 185.00 | 0.1 | 0.08 | 0.15 | 13 | 1594 | 84.18% | |
| INTC 260918C00200000 | 200.00 | 0.01 | 0.01 | 0.09 | 124 | 1349 | 85.16% | |
| INTC 260918C00062500 | 62.50 | 43.25 | 40.6 | 42.25 | 4 | 1308 | 100.29% | YES |
| INTC 260918C00043000 | 43.00 | 60.29 | 59.95 | 61.6 | 112 | 1300 | 151.95% | YES |
| INTC 260918C00020000 | 20.00 | 78.05 | 81.7 | 85.4 | 2 | 1054 | 223.44% | YES |
| INTC 260918C00015000 | 15.00 | 82.7 | 86.7 | 90.35 | 265 | 1045 | 246.88% | YES |
| INTC 260918C00087500 | 87.50 | 18 | 17.75 | 18.75 | 42 | 788 | 69.21% | YES |
| INTC 260918C00044000 | 44.00 | 60.67 | 58.95 | 60.6 | 2 | 708 | 148.44% | YES |
| INTC 260918C00046000 | 46.00 | 40.51 | 56.95 | 58.4 | 1 | 692 | 132.03% | YES |
| INTC 260918C00018000 | 18.00 | 80.05 | 83.7 | 87.4 | 243 | 675 | 237.50% | YES |
| INTC 260918C00082500 | 82.50 | 24.38 | 21.7 | 23 | 2 | 568 | 70.56% | YES |
| INTC 260918C00049000 | 49.00 | 57.25 | 53.95 | 55.65 | 1 | 511 | 133.20% | YES |
| INTC 260918C00067500 | 67.50 | 38.54 | 35.7 | 37.35 | 1 | 493 | 90.92% | YES |
| INTC 260918C00048000 | 48.00 | 54.02 | 54.95 | 56.6 | 1 | 324 | 134.57% | YES |
| INTC 260918C00072500 | 72.50 | 31.04 | 30.85 | 32.5 | 3 | 265 | 82.62% | YES |
| INTC 260918C00033000 | 33.00 | 71.4 | 68.7 | 72.45 | 6 | 250 | 163.67% | YES |
| INTC 260918C00077500 | 77.50 | 27.14 | 26.15 | 27.7 | 42 | 174 | 75.83% | YES |
| INTC 260918C00034000 | 34.00 | 66.8 | 68 | 71.45 | 1 | 154 | 183.59% | YES |
| INTC 260918C00041000 | 41.00 | 58.02 | 61.9 | 63.4 | 3 | 123 | 146.09% | YES |
| INTC 260918C00013000 | 13.00 | 91.68 | 88.7 | 92.35 | 1 | 116 | 265.63% | YES |
| INTC 260918C00038000 | 38.00 | 67.85 | 64.25 | 67.5 | 5 | 104 | 180.47% | YES |
| INTC 260918C00031000 | 31.00 | 74.01 | 70.8 | 74.45 | 2 | 71 | 182.81% | YES |
| INTC 260918C00039000 | 39.00 | 63.3 | 62.7 | 66.5 | 1 | 35 | 145.70% | YES |
| INTC 260918C00028000 | 28.00 | 70.82 | 74 | 77.45 | 8 | 32 | 214.06% | YES |
| INTC 260918C00026000 | 26.00 | 75.24 | 75.75 | 78.5 | 4 | 31 | 293.95% | YES |
| INTC 260918C00029000 | 29.00 | 76.12 | 72.8 | 75.7 | 1 | 24 | 282.91% | YES |
| INTC 260918C00036000 | 36.00 | 62.15 | 65.75 | 69.45 | 15 | 16 | 157.03% | YES |
The table below lists all put options on INTC expiring on 2026-09-18. 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 260918P00035000 | 35.00 | 0.01 | 0 | 0.02 | 12 | 36717 | 125.00% | |
| INTC 260918P00032000 | 32.00 | 0.02 | 0 | 0.04 | 9 | 26663 | 142.97% | |
| INTC 260918P00090000 | 90.00 | 2.43 | 2.43 | 2.47 | 2633 | 26229 | 64.04% | |
| INTC 260918P00067500 | 67.50 | 0.2 | 0.16 | 0.21 | 193 | 25960 | 74.61% | |
| INTC 260918P00095000 | 95.00 | 3.97 | 3.9 | 4.05 | 1201 | 25228 | 63.81% | |
| INTC 260918P00065000 | 65.00 | 0.14 | 0.13 | 0.16 | 12646 | 24015 | 77.34% | |
| INTC 260918P00080000 | 80.00 | 0.8 | 0.78 | 0.85 | 1039 | 23867 | 66.85% | |
| INTC 260918P00110000 | 110.00 | 11.77 | 11.55 | 12 | 909 | 18931 | 64.43% | YES |
| INTC 260918P00100000 | 100.00 | 6.03 | 5.9 | 6.15 | 1468 | 16646 | 63.70% | |
| INTC 260918P00022000 | 22.00 | 0.01 | 0 | 0.1 | 9 | 15622 | 206.25% | |
| INTC 260918P00070000 | 70.00 | 0.24 | 0.23 | 0.25 | 184 | 15221 | 72.17% | |
| INTC 260918P00018000 | 18.00 | 0.01 | 0 | 0.1 | 1 | 13876 | 232.81% | |
| INTC 260918P00085000 | 85.00 | 1.43 | 1.38 | 1.48 | 1117 | 13444 | 64.92% | |
| INTC 260918P00075000 | 75.00 | 0.43 | 0.4 | 0.48 | 889 | 13101 | 68.95% | |
| INTC 260918P00020000 | 20.00 | 0.01 | 0 | 0.02 | 1 | 12722 | 187.50% | |
| INTC 260918P00030000 | 30.00 | 0.01 | 0 | 0.02 | 10 | 11146 | 140.63% | |
| INTC 260918P00015000 | 15.00 | 0.01 | 0 | 0.1 | 1 | 10664 | 257.03% | |
| INTC 260918P00050000 | 50.00 | 0.03 | 0.01 | 0.05 | 861 | 9915 | 94.53% | |
| INTC 260918P00045000 | 45.00 | 0.02 | 0 | 0.04 | 1 | 9850 | 103.13% | |
| INTC 260918P00060000 | 60.00 | 0.09 | 0.08 | 0.12 | 417 | 9434 | 84.38% | |
| INTC 260918P00027000 | 27.00 | 0.01 | 0 | 0.07 | 2 | 9091 | 172.66% | |
| INTC 260918P00105000 | 105.00 | 8.7 | 8.6 | 8.8 | 2208 | 9038 | 64.44% | YES |
| INTC 260918P00037000 | 37.00 | 0.01 | 0 | 0.03 | 2 | 8817 | 121.88% | |
| INTC 260918P00025000 | 25.00 | 0.01 | 0 | 0.02 | 17 | 8646 | 162.50% | |
| INTC 260918P00040000 | 40.00 | 0.01 | 0 | 0.03 | 101 | 7116 | 114.06% | |
| INTC 260918P00042000 | 42.00 | 0.04 | 0 | 0.05 | 2 | 6332 | 114.06% | |
| INTC 260918P00055000 | 55.00 | 0.07 | 0.03 | 0.1 | 23 | 5956 | 91.02% | |
| INTC 260918P00120000 | 120.00 | 18.9 | 19 | 19.65 | 986 | 5747 | 66.04% | YES |
| INTC 260918P00092500 | 92.50 | 3.05 | 2.99 | 3.3 | 608 | 5589 | 63.87% | |
| INTC 260918P00047000 | 47.00 | 0.02 | 0.01 | 0.07 | 1 | 5027 | 105.47% | |
| INTC 260918P00039000 | 39.00 | 0.05 | 0 | 0.05 | 3 | 4861 | 122.66% | |
| INTC 260918P00097500 | 97.50 | 4.95 | 4.75 | 5.1 | 145 | 4592 | 63.67% | |
| INTC 260918P00044000 | 44.00 | 0.02 | 0.01 | 0.06 | 1 | 4111 | 112.11% | |
| INTC 260918P00087500 | 87.50 | 1.84 | 1.76 | 1.98 | 497 | 4038 | 64.21% | |
| INTC 260918P00150000 | 150.00 | 45.5 | 45.9 | 47.55 | 4 | 3540 | 63.67% | YES |
| INTC 260918P00062500 | 62.50 | 0.1 | 0.1 | 0.12 | 30 | 3298 | 79.69% | |
| INTC 260918P00034000 | 34.00 | 0.01 | 0 | 0.04 | 5 | 3264 | 135.94% | |
| INTC 260918P00033000 | 33.00 | 0.01 | 0 | 0.04 | 1 | 3216 | 139.06% | |
| INTC 260918P00048000 | 48.00 | 0.02 | 0 | 0.07 | 1 | 2791 | 101.56% | |
| INTC 260918P00036000 | 36.00 | 0.04 | 0 | 0.04 | 1 | 2661 | 129.69% | |
| INTC 260918P00082500 | 82.50 | 1.08 | 1 | 1.1 | 173 | 2620 | 65.19% | |
| INTC 260918P00013000 | 13.00 | 0.01 | 0 | 0.1 | 4 | 2539 | 276.56% | |
| INTC 260918P00052500 | 52.50 | 0.05 | 0 | 0.09 | 14 | 2461 | 92.97% | |
| INTC 260918P00125000 | 125.00 | 22.4 | 23 | 23.9 | 21 | 2420 | 65.67% | YES |
| INTC 260918P00072500 | 72.50 | 0.32 | 0.3 | 0.37 | 63 | 2395 | 70.90% | |
| INTC 260918P00115000 | 115.00 | 15.25 | 15.1 | 15.6 | 1057 | 2308 | 64.99% | YES |
| INTC 260918P00057500 | 57.50 | 0.04 | 0.01 | 0.11 | 11 | 1992 | 84.38% | |
| INTC 260918P00130000 | 130.00 | 28.15 | 27.4 | 28.35 | 43 | 1726 | 66.14% | YES |
| INTC 260918P00028000 | 28.00 | 0.03 | 0 | 0.06 | 1 | 1666 | 165.63% | |
| INTC 260918P00077500 | 77.50 | 0.59 | 0.52 | 0.67 | 535 | 1529 | 67.68% | |
| INTC 260918P00145000 | 145.00 | 40.42 | 41.65 | 42.7 | 6 | 1398 | 72.85% | YES |
| INTC 260918P00046000 | 46.00 | 0.02 | 0 | 0.04 | 4 | 1359 | 100.78% | |
| INTC 260918P00140000 | 140.00 | 36.55 | 36.35 | 37.9 | 5 | 1201 | 65.97% | YES |
| INTC 260918P00049000 | 49.00 | 0.04 | 0 | 0.07 | 1 | 1180 | 98.83% | |
| INTC 260918P00043000 | 43.00 | 0.03 | 0 | 0.06 | 10 | 1047 | 113.28% | |
| INTC 260918P00135000 | 135.00 | 32.11 | 31.95 | 33 | 5 | 768 | 66.80% | YES |
| INTC 260918P00038000 | 38.00 | 0.02 | 0 | 0.05 | 10 | 750 | 125.78% | |
| INTC 260918P00041000 | 41.00 | 0.02 | 0 | 0.05 | 38 | 627 | 116.41% | |
| INTC 260918P00029000 | 29.00 | 0.1 | 0 | 0.05 | 1 | 572 | 157.81% | |
| INTC 260918P00031000 | 31.00 | 0.05 | 0 | 0.04 | 2 | 332 | 146.88% | |
| INTC 260918P00155000 | 155.00 | 56.47 | 50.8 | 52.45 | 2 | 168 | 62.31% | YES |
| INTC 260918P00160000 | 160.00 | 56.89 | 55.8 | 57.4 | 26 | 118 | 64.26% | YES |
| INTC 260918P00026000 | 26.00 | 0.04 | 0 | 0.08 | 1 | 108 | 179.69% | |
| INTC 260918P00165000 | 165.00 | 64.3 | 59.75 | 63.15 | 15 | 45 | 113.57% | YES |
| INTC 260918P00175000 | 175.00 | 69.54 | 69.75 | 73.1 | 1 | 20 | 122.56% | YES |
| INTC 260918P00170000 | 170.00 | 69.2 | 64.75 | 68.1 | 1 | 4 | 117.73% | YES |
| INTC 260918P00185000 | 185.00 | 57.72 | 80.8 | 83.75 | 0 | 1 | 112.99% | YES |
| INTC 260918P00190000 | 190.00 | 81.7 | 84.7 | 88.45 | 1 | 0 | 82.03% | YES |
| INTC 260918P00180000 | 180.00 | 80.9 | 74.75 | 78.1 | 1 | 0 | 127.15% | YES |
| INTC 260918P00195000 | 195.00 | 96.27 | 89.7 | 93.45 | 1 | 0 | 84.77% | YES |
| INTC 260918P00200000 | 200.00 | 98.3 | 94.7 | 98.35 | 2 | 0 | 76.56% | YES |
| INTC 260918P00210000 | 210.00 | 123.14 | 104.7 | 108.35 | 2 | 0 | 81.25% | YES |
This page displays the full INTC options chain for contracts expiring on 2026-09-18. 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 2026-09-18. 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 2026-09-18. 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 2026-09-18 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 2026-09-18 approaches.
