Detailed INTC options chain for 2026-10-05 – 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 – 2026-10-05 – 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 2026-10-05.
This INTC 2026-10-05 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 2026-10-05. 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 261005C00130000 | 130.00 | 0.33 | 0.29 | 0.33 | 3041 | 6685 | 56.93% | |
| INTC 261005C00120000 | 120.00 | 2.6 | 2.58 | 2.67 | 4036 | 2618 | 52.39% | |
| INTC 261005C00125000 | 125.00 | 0.97 | 0.95 | 1.01 | 2005 | 989 | 54.69% | |
| INTC 261005C00142000 | 142.00 | 0.04 | 0.01 | 0.05 | 9 | 768 | 68.75% | |
| INTC 261005C00133000 | 133.00 | 0.21 | 0.14 | 0.18 | 225 | 578 | 59.38% | |
| INTC 261005C00140000 | 140.00 | 0.02 | 0.02 | 0.06 | 199 | 575 | 66.02% | |
| INTC 261005C00137000 | 137.00 | 0.1 | 0.05 | 0.09 | 19 | 566 | 62.89% | |
| INTC 261005C00135000 | 135.00 | 0.1 | 0.08 | 0.12 | 161 | 534 | 60.55% | |
| INTC 261005C00121000 | 121.00 | 2.21 | 2.15 | 2.23 | 2209 | 495 | 52.88% | |
| INTC 261005C00118000 | 118.00 | 3.95 | 3.65 | 3.8 | 1048 | 452 | 52.39% | YES |
| INTC 261005C00115000 | 115.00 | 5.91 | 5.75 | 5.9 | 50 | 443 | 52.88% | YES |
| INTC 261005C00134000 | 134.00 | 0.13 | 0.1 | 0.15 | 64 | 412 | 59.86% | |
| INTC 261005C00126000 | 126.00 | 0.76 | 0.75 | 0.8 | 448 | 396 | 54.79% | |
| INTC 261005C00122000 | 122.00 | 1.81 | 1.76 | 1.84 | 1401 | 389 | 53.08% | |
| INTC 261005C00128000 | 128.00 | 0.5 | 0.47 | 0.52 | 734 | 365 | 55.91% | |
| INTC 261005C00123000 | 123.00 | 1.55 | 1.44 | 1.51 | 1990 | 351 | 53.52% | |
| INTC 261005C00116000 | 116.00 | 5.25 | 4.95 | 5.15 | 68 | 340 | 52.15% | YES |
| INTC 261005C00132000 | 132.00 | 0.22 | 0.18 | 0.22 | 68 | 312 | 58.59% | |
| INTC 261005C00127000 | 127.00 | 0.62 | 0.6 | 0.64 | 369 | 301 | 55.32% | |
| INTC 261005C00117000 | 117.00 | 4.4 | 4.25 | 4.45 | 195 | 294 | 52.10% | YES |
| INTC 261005C00136000 | 136.00 | 0.12 | 0.07 | 0.1 | 111 | 292 | 62.11% | |
| INTC 261005C00138000 | 138.00 | 0.07 | 0.03 | 0.08 | 9 | 286 | 63.67% | |
| INTC 261005C00131000 | 131.00 | 0.24 | 0.23 | 0.27 | 77 | 271 | 57.81% | |
| INTC 261005C00124000 | 124.00 | 1.19 | 1.16 | 1.22 | 275 | 249 | 53.76% | |
| INTC 261005C00119000 | 119.00 | 3.1 | 3.05 | 3.2 | 1004 | 215 | 52.00% | YES |
| INTC 261005C00150000 | 150.00 | 0.01 | 0 | 0.02 | 49 | 158 | 78.13% | |
| INTC 261005C00145000 | 145.00 | 0.02 | 0.01 | 0.03 | 9 | 126 | 72.66% | |
| INTC 261005C00170000 | 170.00 | 0.01 | 0 | 0.39 | 21 | 106 | 164.45% | |
| INTC 261005C00160000 | 160.00 | 0.02 | 0 | 0.02 | 14 | 102 | 96.88% | |
| INTC 261005C00129000 | 129.00 | 0.43 | 0.37 | 0.41 | 94 | 94 | 56.35% | |
| INTC 261005C00110000 | 110.00 | 10.96 | 10.15 | 10.35 | 5 | 91 | 58.69% | YES |
| INTC 261005C00190000 | 190.00 | 0.01 | 0 | 0.03 | 80 | 80 | 153.13% | |
| INTC 261005C00180000 | 180.00 | 0.01 | 0 | 0.04 | 54 | 66 | 140.63% | |
| INTC 261005C00113000 | 113.00 | 7.6 | 7.4 | 7.6 | 81 | 60 | 54.49% | YES |
| INTC 261005C00114000 | 114.00 | 6.85 | 6.55 | 6.75 | 1021 | 52 | 53.86% | YES |
| INTC 261005C00146000 | 146.00 | 0.03 | 0 | 0.04 | 1 | 51 | 75.00% | |
| INTC 261005C00139000 | 139.00 | 0.07 | 0.03 | 0.07 | 7 | 47 | 65.23% | |
| INTC 261005C00165000 | 165.00 | 0.02 | 0 | 0.27 | 21 | 39 | 144.53% | |
| INTC 261005C00105000 | 105.00 | 15.7 | 15.05 | 15.25 | 68 | 38 | 74.02% | YES |
| INTC 261005C00108000 | 108.00 | 12.75 | 12.1 | 12.3 | 13 | 35 | 64.84% | YES |
| INTC 261005C00147000 | 147.00 | 0.38 | 0 | 0.04 | 32 | 33 | 76.56% | |
| INTC 261005C00106000 | 106.00 | 12.8 | 14.05 | 14.3 | 2 | 30 | 71.88% | YES |
| INTC 261005C00080000 | 80.00 | 39.55 | 39.95 | 40.2 | 3 | 23 | 172.27% | YES |
| INTC 261005C00111000 | 111.00 | 9.55 | 9.2 | 9.4 | 8 | 21 | 56.54% | YES |
| INTC 261005C00075000 | 75.00 | 45.8 | 44.95 | 45.6 | 1 | 21 | 238.87% | YES |
| INTC 261005C00096000 | 96.00 | 20.1 | 24 | 24.2 | 1 | 21 | 106.25% | YES |
| INTC 261005C00107000 | 107.00 | 11.55 | 13.05 | 13.3 | 6 | 20 | 67.38% | YES |
| INTC 261005C00104000 | 104.00 | 15.8 | 16 | 16.65 | 15 | 20 | 91.99% | YES |
| INTC 261005C00155000 | 155.00 | 0.02 | 0 | 0.01 | 21 | 19 | 81.25% | |
| INTC 261005C00065000 | 65.00 | 49.55 | 54.9 | 56.3 | 8 | 16 | 347.27% | YES |
| INTC 261005C00091000 | 91.00 | 30.94 | 28.15 | 29.2 | 11 | 16 | 143.36% | YES |
| INTC 261005C00143000 | 143.00 | 0.09 | 0.01 | 0.05 | 11 | 13 | 71.09% | |
| INTC 261005C00109000 | 109.00 | 9.5 | 11.1 | 11.35 | 1 | 11 | 61.91% | YES |
| INTC 261005C00090000 | 90.00 | 29.45 | 29.95 | 30.2 | 18 | 10 | 126.95% | YES |
| INTC 261005C00141000 | 141.00 | 0.05 | 0.01 | 0.05 | 1 | 10 | 66.02% | |
| INTC 261005C00098000 | 98.00 | 21.95 | 21 | 23.2 | 5 | 10 | 97.66% | YES |
| INTC 261005C00149000 | 149.00 | 0.04 | 0 | 0.04 | 20 | 10 | 81.25% | |
| INTC 261005C00089000 | 89.00 | 30.8 | 30.1 | 31.2 | 3 | 8 | 153.13% | YES |
| INTC 261005C00060000 | 60.00 | 59.35 | 59.95 | 61.1 | 1 | 8 | 376.95% | YES |
| INTC 261005C00097000 | 97.00 | 22.2 | 23 | 23.25 | 2 | 7 | 105.86% | YES |
| INTC 261005C00157500 | 157.50 | 0.02 | 0 | 0.03 | 10 | 6 | 96.88% | |
| INTC 261005C00084000 | 84.00 | 35.5 | 35.95 | 37.25 | 3 | 5 | 219.73% | YES |
| INTC 261005C00100000 | 100.00 | 20.45 | 20 | 20.25 | 17 | 5 | 92.77% | YES |
| INTC 261005C00093000 | 93.00 | 27.35 | 27 | 27.2 | 10 | 4 | 119.14% | YES |
| INTC 261005C00103000 | 103.00 | 16.3 | 17 | 18.15 | 1 | 4 | 111.33% | YES |
| INTC 261005C00144000 | 144.00 | 0.06 | 0.01 | 0.04 | 2 | 3 | 71.88% | |
| INTC 261005C00055000 | 55.00 | 61.05 | 64.9 | 66.15 | 1 | 2 | 418.75% | YES |
| INTC 261005C00088000 | 88.00 | 31.7 | 31.95 | 33.3 | 1 | 2 | 197.85% | YES |
| INTC 261005C00070000 | 70.00 | 55.75 | 49.95 | 51.15 | 0 | 2 | 305.47% | YES |
| INTC 261005C00095000 | 95.00 | 25.05 | 25 | 26.15 | 14 | 2 | 154.69% | YES |
| INTC 261005C00099000 | 99.00 | 22.28 | 21 | 22.1 | 1 | 2 | 131.35% | YES |
| INTC 261005C00094000 | 94.00 | 26.85 | 26 | 27.15 | 20 | 1 | 160.16% | YES |
| INTC 261005C00092000 | 92.00 | 28.9 | 28 | 28.2 | 11 | 1 | 123.63% | YES |
The table below lists all put options on INTC expiring on 2026-10-05. 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 261005P00110000 | 110.00 | 0.15 | 0.15 | 0.17 | 615 | 2351 | 53.03% | |
| INTC 261005P00120000 | 120.00 | 2.53 | 2.49 | 2.57 | 4254 | 2204 | 50.49% | |
| INTC 261005P00115000 | 115.00 | 0.71 | 0.71 | 0.76 | 1119 | 2165 | 50.39% | |
| INTC 261005P00112000 | 112.00 | 0.3 | 0.28 | 0.31 | 413 | 1174 | 51.37% | |
| INTC 261005P00125000 | 125.00 | 5.69 | 5.8 | 5.95 | 36 | 763 | 52.00% | YES |
| INTC 261005P00105000 | 105.00 | 0.06 | 0.04 | 0.08 | 114 | 657 | 63.28% | |
| INTC 261005P00116000 | 116.00 | 0.9 | 0.95 | 1 | 266 | 602 | 50.29% | |
| INTC 261005P00107000 | 107.00 | 0.07 | 0.06 | 0.1 | 466 | 395 | 58.20% | |
| INTC 261005P00114000 | 114.00 | 0.55 | 0.53 | 0.56 | 285 | 367 | 50.49% | |
| INTC 261005P00100000 | 100.00 | 0.02 | 0.01 | 0.06 | 149 | 356 | 76.56% | |
| INTC 261005P00118000 | 118.00 | 1.53 | 1.57 | 1.66 | 2330 | 305 | 50.07% | |
| INTC 261005P00111000 | 111.00 | 0.21 | 0.2 | 0.24 | 370 | 295 | 52.34% | |
| INTC 261005P00109000 | 109.00 | 0.11 | 0.1 | 0.15 | 61 | 265 | 54.69% | |
| INTC 261005P00106000 | 106.00 | 0.07 | 0.05 | 0.09 | 15 | 260 | 60.94% | |
| INTC 261005P00117000 | 117.00 | 1.2 | 1.24 | 1.3 | 744 | 258 | 50.29% | |
| INTC 261005P00119000 | 119.00 | 2.02 | 2.01 | 2.08 | 394 | 252 | 50.37% | |
| INTC 261005P00108000 | 108.00 | 0.1 | 0.08 | 0.13 | 68 | 236 | 57.03% | |
| INTC 261005P00113000 | 113.00 | 0.37 | 0.39 | 0.42 | 228 | 189 | 50.98% | |
| INTC 261005P00126000 | 126.00 | 6.5 | 6.6 | 6.75 | 92 | 153 | 51.95% | YES |
| INTC 261005P00123000 | 123.00 | 4.4 | 4.3 | 4.45 | 178 | 137 | 51.34% | YES |
| INTC 261005P00121000 | 121.00 | 3.08 | 3 | 3.15 | 165 | 100 | 50.54% | YES |
| INTC 261005P00122000 | 122.00 | 3.6 | 3.6 | 3.8 | 126 | 95 | 51.03% | YES |
| INTC 261005P00103000 | 103.00 | 0.04 | 0.02 | 0.06 | 25 | 79 | 66.80% | |
| INTC 261005P00104000 | 104.00 | 0.05 | 0.03 | 0.08 | 12 | 76 | 66.02% | |
| INTC 261005P00095000 | 95.00 | 0.02 | 0.01 | 0.04 | 3 | 74 | 91.41% | |
| INTC 261005P00130000 | 130.00 | 9.7 | 10.1 | 10.3 | 24 | 70 | 51.27% | YES |
| INTC 261005P00101000 | 101.00 | 0.18 | 0.02 | 0.05 | 1 | 47 | 73.05% | |
| INTC 261005P00102000 | 102.00 | 0.06 | 0.01 | 0.06 | 3 | 44 | 69.53% | |
| INTC 261005P00124000 | 124.00 | 4.75 | 5 | 5.2 | 25 | 33 | 51.64% | YES |
| INTC 261005P00131000 | 131.00 | 12.8 | 11.05 | 11.25 | 1 | 26 | 51.76% | YES |
| INTC 261005P00080000 | 80.00 | 0.05 | 0 | 0.03 | 5 | 25 | 143.75% | |
| INTC 261005P00135000 | 135.00 | 14.45 | 13.95 | 15.1 | 27 | 24 | 60.55% | YES |
| INTC 261005P00084000 | 84.00 | 0.03 | 0 | 0.03 | 2 | 17 | 126.56% | |
| INTC 261005P00145000 | 145.00 | 26.15 | 24.85 | 25.9 | 9 | 17 | 113.87% | YES |
| INTC 261005P00140000 | 140.00 | 19.45 | 19.85 | 20.1 | 2 | 15 | 75.59% | YES |
| INTC 261005P00083000 | 83.00 | 0.09 | 0 | 0.03 | 15 | 13 | 131.25% | |
| INTC 261005P00129000 | 129.00 | 10.65 | 9.2 | 9.4 | 1 | 13 | 52.44% | YES |
| INTC 261005P00127000 | 127.00 | 7.59 | 7.45 | 7.6 | 13 | 12 | 52.25% | YES |
| INTC 261005P00098000 | 98.00 | 0.08 | 0.01 | 0.05 | 11 | 12 | 82.81% | |
| INTC 261005P00128000 | 128.00 | 10.25 | 8.3 | 8.5 | 1 | 11 | 52.44% | YES |
| INTC 261005P00132000 | 132.00 | 11.6 | 12 | 12.2 | 5 | 7 | 50.98% | YES |
| INTC 261005P00090000 | 90.00 | 0.04 | 0 | 0.04 | 2 | 7 | 107.81% | |
| INTC 261005P00143000 | 143.00 | 23.75 | 22.85 | 23.85 | 1 | 6 | 105.76% | YES |
| INTC 261005P00093000 | 93.00 | 0.03 | 0.01 | 0.04 | 5 | 6 | 99.22% | |
| INTC 261005P00099000 | 99.00 | 0.04 | 0.01 | 0.05 | 1 | 6 | 78.91% | |
| INTC 261005P00070000 | 70.00 | 0.04 | 0 | 0.05 | 1 | 5 | 195.31% | |
| INTC 261005P00097000 | 97.00 | 0.03 | 0.01 | 0.03 | 1 | 4 | 82.03% | |
| INTC 261005P00091000 | 91.00 | 0.03 | 0 | 0.04 | 3 | 4 | 103.91% | |
| INTC 261005P00065000 | 65.00 | 0.01 | 0 | 0.23 | 1 | 3 | 264.84% | |
| INTC 261005P00088000 | 88.00 | 0.01 | 0 | 0.04 | 1 | 3 | 115.63% | |
| INTC 261005P00134000 | 134.00 | 16.35 | 13 | 14.15 | 7 | 3 | 61.91% | YES |
| INTC 261005P00096000 | 96.00 | 0.02 | 0.01 | 0.05 | 1 | 1 | 89.84% | |
| INTC 261005P00133000 | 133.00 | 14.15 | 12.95 | 13.15 | 2 | 1 | 58.59% | YES |
| INTC 261005P00150000 | 150.00 | 29.28 | 29.85 | 30.1 | 2 | 0 | 102.73% | YES |
| INTC 261005P00160000 | 160.00 | 40.3 | 39.85 | 40.1 | 1 | 0 | 126.95% | YES |
| INTC 261005P00180000 | 180.00 | 64.1 | 58.9 | 60.9 | 1 | 0 | 244.34% | YES |
| INTC 261005P00165000 | 165.00 | 41 | 44.85 | 45.1 | 0 | 0 | 138.28% | YES |
| INTC 261005P00170000 | 170.00 | 45.75 | 49.85 | 50.1 | 0 | 0 | 149.22% | YES |
| INTC 261005P00175000 | 175.00 | 54.95 | 54.85 | 55.1 | 8 | 0 | 159.77% | YES |
This page displays the full INTC options chain for contracts expiring on 2026-10-05. 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 2026-10-05. 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 2026-10-05. 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 2026-10-05 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 2026-10-05 approaches.
