Detailed INTC options chain for 2026-10-30 – 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 – 2026-10-30 – 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 2026-10-30.
This INTC 2026-10-30 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 2026-10-30. 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 261030C00125000 | 125.00 | 8 | 7.85 | 8.05 | 487 | 10079 | 74.60% | |
| INTC 261030C00140000 | 140.00 | 3.99 | 3.85 | 4 | 1820 | 7868 | 76.89% | |
| INTC 261030C00120000 | 120.00 | 10 | 9.85 | 10.1 | 644 | 6810 | 74.05% | |
| INTC 261030C00145000 | 145.00 | 3.1 | 3 | 3.2 | 277 | 5130 | 77.83% | |
| INTC 261030C00130000 | 130.00 | 6.31 | 6.2 | 6.4 | 466 | 4258 | 75.27% | |
| INTC 261030C00135000 | 135.00 | 5.12 | 4.9 | 5.05 | 320 | 3562 | 76.03% | |
| INTC 261030C00115000 | 115.00 | 12.75 | 12.3 | 13.15 | 177 | 2614 | 76.05% | YES |
| INTC 261030C00150000 | 150.00 | 2.49 | 2.36 | 2.51 | 110 | 2505 | 78.61% | |
| INTC 261030C00180000 | 180.00 | 0.64 | 0.58 | 0.69 | 20 | 1978 | 84.57% | |
| INTC 261030C00170000 | 170.00 | 1 | 0.94 | 1.04 | 1098 | 1282 | 82.81% | |
| INTC 261030C00160000 | 160.00 | 1.59 | 1.49 | 1.6 | 1587 | 1035 | 80.79% | |
| INTC 261030C00116000 | 116.00 | 12 | 11.8 | 12 | 39 | 838 | 73.77% | YES |
| INTC 261030C00110000 | 110.00 | 15.94 | 15.2 | 15.45 | 100 | 798 | 73.63% | YES |
| INTC 261030C00060000 | 60.00 | 59.65 | 58.95 | 62.35 | 1 | 701 | 145.85% | YES |
| INTC 261030C00118000 | 118.00 | 11.15 | 10.8 | 11 | 162 | 685 | 73.88% | YES |
| INTC 261030C00165000 | 165.00 | 1.3 | 1.2 | 1.48 | 108 | 492 | 83.52% | |
| INTC 261030C00112000 | 112.00 | 13.8 | 14 | 14.2 | 19 | 437 | 73.55% | YES |
| INTC 261030C00105000 | 105.00 | 19.75 | 18.55 | 18.8 | 2 | 391 | 73.88% | YES |
| INTC 261030C00100000 | 100.00 | 23.42 | 22.35 | 22.6 | 9 | 375 | 74.90% | YES |
| INTC 261030C00122000 | 122.00 | 9.2 | 9 | 9.2 | 210 | 355 | 74.13% | |
| INTC 261030C00119000 | 119.00 | 10.78 | 10.3 | 10.55 | 79 | 353 | 73.93% | YES |
| INTC 261030C00089000 | 89.00 | 29.9 | 31.9 | 32.15 | 5 | 324 | 80.49% | YES |
| INTC 261030C00155000 | 155.00 | 2.03 | 1.89 | 2.2 | 71 | 318 | 81.05% | |
| INTC 261030C00090000 | 90.00 | 30.59 | 31 | 31.2 | 2 | 306 | 79.64% | YES |
| INTC 261030C00109000 | 109.00 | 15.75 | 15.85 | 16.05 | 10 | 299 | 73.57% | YES |
| INTC 261030C00175000 | 175.00 | 0.83 | 0.75 | 0.84 | 41 | 240 | 83.76% | |
| INTC 261030C00113000 | 113.00 | 13.23 | 13.4 | 13.65 | 16 | 206 | 73.61% | YES |
| INTC 261030C00124000 | 124.00 | 8.45 | 8.2 | 8.4 | 131 | 201 | 74.30% | |
| INTC 261030C00117000 | 117.00 | 11.6 | 11.3 | 11.5 | 205 | 201 | 73.88% | YES |
| INTC 261030C00108000 | 108.00 | 18.2 | 16.5 | 17.45 | 10 | 159 | 76.90% | YES |
| INTC 261030C00095000 | 95.00 | 27.05 | 26.55 | 26.75 | 6 | 159 | 76.86% | YES |
| INTC 261030C00098000 | 98.00 | 22.35 | 24 | 24.2 | 1 | 158 | 75.51% | YES |
| INTC 261030C00123000 | 123.00 | 8.8 | 8.6 | 8.8 | 140 | 154 | 74.27% | |
| INTC 261030C00127000 | 127.00 | 7.35 | 7.15 | 7.35 | 28 | 149 | 74.88% | |
| INTC 261030C00131000 | 131.00 | 6.1 | 5.9 | 6.1 | 139 | 146 | 75.33% | |
| INTC 261030C00137000 | 137.00 | 4.75 | 4.45 | 4.6 | 21 | 139 | 76.37% | |
| INTC 261030C00146000 | 146.00 | 3.03 | 2.87 | 3.05 | 19 | 137 | 78.05% | |
| INTC 261030C00114000 | 114.00 | 13.1 | 12.85 | 13.75 | 10 | 135 | 76.28% | YES |
| INTC 261030C00092000 | 92.00 | 30 | 29.15 | 29.4 | 1 | 121 | 78.10% | YES |
| INTC 261030C00129000 | 129.00 | 6.91 | 6.5 | 6.7 | 39 | 111 | 75.11% | |
| INTC 261030C00149000 | 149.00 | 2.75 | 2.47 | 2.63 | 147 | 109 | 78.39% | |
| INTC 261030C00111000 | 111.00 | 14.66 | 14.6 | 14.8 | 2 | 100 | 73.56% | YES |
| INTC 261030C00126000 | 126.00 | 7.7 | 7.5 | 7.7 | 204 | 99 | 74.79% | |
| INTC 261030C00128000 | 128.00 | 7 | 6.8 | 7 | 53 | 91 | 74.85% | |
| INTC 261030C00107000 | 107.00 | 17.44 | 17.15 | 17.4 | 17 | 87 | 73.67% | YES |
| INTC 261030C00104000 | 104.00 | 19.2 | 19.3 | 19.5 | 1 | 83 | 74.01% | YES |
| INTC 261030C00080000 | 80.00 | 39.15 | 40.45 | 40.7 | 1 | 80 | 89.94% | YES |
| INTC 261030C00070000 | 70.00 | 51.27 | 49.15 | 52.05 | 16 | 74 | 115.43% | YES |
| INTC 261030C00097000 | 97.00 | 24.01 | 24.8 | 25.05 | 1 | 69 | 75.73% | YES |
| INTC 261030C00102000 | 102.00 | 21.15 | 20.8 | 21.1 | 20 | 65 | 74.88% | YES |
| INTC 261030C00103000 | 103.00 | 19.5 | 20.05 | 20.25 | 3 | 65 | 74.24% | YES |
| INTC 261030C00134000 | 134.00 | 5.3 | 5.1 | 5.3 | 3 | 65 | 75.73% | |
| INTC 261030C00099000 | 99.00 | 22.45 | 23.15 | 23.4 | 2 | 62 | 75.12% | YES |
| INTC 261030C00190000 | 190.00 | 0.48 | 0.38 | 0.45 | 46 | 60 | 86.28% | |
| INTC 261030C00055000 | 55.00 | 64.9 | 63.95 | 67.35 | 1 | 60 | 161.91% | YES |
| INTC 261030C00106000 | 106.00 | 17.6 | 17.85 | 18.1 | 3 | 59 | 73.85% | YES |
| INTC 261030C00075000 | 75.00 | 47.14 | 44.8 | 45.65 | 10 | 56 | 85.74% | YES |
| INTC 261030C00132000 | 132.00 | 6.5 | 5.65 | 5.8 | 18 | 51 | 75.49% | |
| INTC 261030C00101000 | 101.00 | 22.7 | 21.55 | 21.8 | 20 | 48 | 74.56% | YES |
| INTC 261030C00096000 | 96.00 | 26.83 | 25.65 | 25.9 | 11 | 41 | 76.17% | YES |
| INTC 261030C00143000 | 143.00 | 3.65 | 3.3 | 3.5 | 10 | 32 | 77.39% | |
| INTC 261030C00121000 | 121.00 | 9.65 | 9.45 | 9.65 | 303 | 32 | 74.24% | |
| INTC 261030C00139000 | 139.00 | 4.4 | 4 | 4.2 | 13 | 32 | 76.57% | |
| INTC 261030C00093000 | 93.00 | 27.13 | 28.3 | 28.5 | 2 | 31 | 77.83% | YES |
| INTC 261030C00085000 | 85.00 | 34.92 | 35.65 | 35.9 | 1 | 30 | 84.13% | YES |
| INTC 261030C00142000 | 142.00 | 3.81 | 3.45 | 3.65 | 9 | 28 | 77.08% | |
| INTC 261030C00133000 | 133.00 | 5.55 | 5.35 | 5.55 | 61 | 25 | 75.56% | |
| INTC 261030C00088000 | 88.00 | 29.15 | 32.85 | 33.1 | 11 | 24 | 81.79% | YES |
| INTC 261030C00138000 | 138.00 | 4.55 | 4.2 | 4.4 | 12 | 17 | 76.40% | |
| INTC 261030C00148000 | 148.00 | 2.79 | 2.59 | 2.75 | 51 | 16 | 78.17% | |
| INTC 261030C00091000 | 91.00 | 29 | 30.05 | 30.3 | 12 | 16 | 78.69% | YES |
| INTC 261030C00087000 | 87.00 | 32.95 | 33.75 | 34 | 9 | 15 | 81.88% | YES |
| INTC 261030C00094000 | 94.00 | 27.07 | 27.4 | 27.65 | 3 | 11 | 77.39% | YES |
| INTC 261030C00086000 | 86.00 | 33.4 | 34.7 | 34.95 | 1 | 9 | 83.06% | YES |
| INTC 261030C00065000 | 65.00 | 50.49 | 54 | 56.85 | 4 | 5 | 120.80% | YES |
The table below lists all put options on INTC expiring on 2026-10-30. 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 261030P00120000 | 120.00 | 9.45 | 9.45 | 9.6 | 85 | 3013 | 70.70% | |
| INTC 261030P00110000 | 110.00 | 4.85 | 4.8 | 4.95 | 181 | 2377 | 69.80% | |
| INTC 261030P00100000 | 100.00 | 2.05 | 2.03 | 2.11 | 209 | 1994 | 70.00% | |
| INTC 261030P00070000 | 70.00 | 0.1 | 0.08 | 0.12 | 5 | 1706 | 85.94% | |
| INTC 261030P00087000 | 87.00 | 0.57 | 0.49 | 0.55 | 101 | 1700 | 72.66% | |
| INTC 261030P00085000 | 85.00 | 0.42 | 0.4 | 0.45 | 323 | 1372 | 73.83% | |
| INTC 261030P00090000 | 90.00 | 0.72 | 0.7 | 0.76 | 41 | 1353 | 71.73% | |
| INTC 261030P00086000 | 86.00 | 0.55 | 0.43 | 0.5 | 1 | 1329 | 73.05% | |
| INTC 261030P00095000 | 95.00 | 1.26 | 1.21 | 1.35 | 103 | 1103 | 71.05% | |
| INTC 261030P00080000 | 80.00 | 0.25 | 0.25 | 0.27 | 132 | 1073 | 77.34% | |
| INTC 261030P00105000 | 105.00 | 3.22 | 3.2 | 3.3 | 250 | 1039 | 69.68% | |
| INTC 261030P00099000 | 99.00 | 1.93 | 1.83 | 1.92 | 102 | 918 | 70.02% | |
| INTC 261030P00125000 | 125.00 | 12.24 | 12.35 | 12.6 | 26 | 907 | 71.07% | YES |
| INTC 261030P00075000 | 75.00 | 0.16 | 0.14 | 0.18 | 1725 | 769 | 81.25% | |
| INTC 261030P00115000 | 115.00 | 6.98 | 6.9 | 7.05 | 150 | 756 | 70.22% | |
| INTC 261030P00088000 | 88.00 | 0.59 | 0.56 | 0.61 | 112 | 716 | 72.41% | |
| INTC 261030P00093000 | 93.00 | 1 | 0.97 | 1.05 | 7 | 690 | 70.92% | |
| INTC 261030P00092000 | 92.00 | 0.9 | 0.87 | 0.93 | 36 | 645 | 71.00% | |
| INTC 261030P00104000 | 104.00 | 2.95 | 2.95 | 3.05 | 32 | 553 | 69.92% | |
| INTC 261030P00118000 | 118.00 | 8.32 | 8.35 | 8.55 | 59 | 548 | 70.48% | |
| INTC 261030P00107000 | 107.00 | 3.75 | 3.8 | 3.95 | 42 | 539 | 69.97% | |
| INTC 261030P00096000 | 96.00 | 1.38 | 1.35 | 1.43 | 117 | 483 | 70.43% | |
| INTC 261030P00089000 | 89.00 | 0.66 | 0.62 | 0.68 | 537 | 420 | 71.97% | |
| INTC 261030P00097000 | 97.00 | 1.6 | 1.5 | 1.57 | 7 | 385 | 70.24% | |
| INTC 261030P00101000 | 101.00 | 2.26 | 2.23 | 2.33 | 20 | 365 | 69.97% | |
| INTC 261030P00119000 | 119.00 | 8.8 | 8.9 | 9.1 | 85 | 360 | 70.75% | |
| INTC 261030P00109000 | 109.00 | 4.6 | 4.45 | 4.6 | 70 | 347 | 69.85% | |
| INTC 261030P00114000 | 114.00 | 6.15 | 6.45 | 6.6 | 49 | 346 | 70.18% | |
| INTC 261030P00116000 | 116.00 | 7.25 | 7.35 | 7.55 | 29 | 332 | 70.31% | |
| INTC 261030P00091000 | 91.00 | 0.91 | 0.77 | 0.86 | 3 | 311 | 71.44% | |
| INTC 261030P00098000 | 98.00 | 1.68 | 1.66 | 1.76 | 21 | 304 | 70.29% | |
| INTC 261030P00103000 | 103.00 | 2.68 | 2.69 | 2.78 | 87 | 289 | 69.82% | |
| INTC 261030P00113000 | 113.00 | 5.67 | 6 | 6.2 | 51 | 233 | 70.20% | |
| INTC 261030P00102000 | 102.00 | 2.42 | 2.45 | 2.55 | 79 | 230 | 69.90% | |
| INTC 261030P00108000 | 108.00 | 4.15 | 4.1 | 4.25 | 44 | 228 | 69.76% | |
| INTC 261030P00126000 | 126.00 | 14.8 | 13 | 13.25 | 60 | 226 | 71.24% | YES |
| INTC 261030P00106000 | 106.00 | 3.5 | 3.5 | 3.65 | 33 | 210 | 70.03% | |
| INTC 261030P00112000 | 112.00 | 5.74 | 5.6 | 5.75 | 21 | 195 | 70.08% | |
| INTC 261030P00124000 | 124.00 | 11.75 | 11.7 | 11.95 | 47 | 191 | 70.79% | YES |
| INTC 261030P00094000 | 94.00 | 1.1 | 1.08 | 1.16 | 52 | 163 | 70.65% | |
| INTC 261030P00130000 | 130.00 | 15.1 | 15.7 | 15.95 | 22 | 159 | 71.61% | YES |
| INTC 261030P00121000 | 121.00 | 9.9 | 9.8 | 10.2 | 153 | 135 | 70.17% | YES |
| INTC 261030P00111000 | 111.00 | 5.15 | 5.2 | 5.35 | 18 | 126 | 70.02% | |
| INTC 261030P00117000 | 117.00 | 7.82 | 7.85 | 8.05 | 43 | 104 | 70.47% | |
| INTC 261030P00122000 | 122.00 | 10.25 | 10.55 | 10.75 | 36 | 92 | 70.80% | YES |
| INTC 261030P00060000 | 60.00 | 0.04 | 0.02 | 0.09 | 21 | 85 | 100.39% | |
| INTC 261030P00065000 | 65.00 | 0.08 | 0.01 | 0.09 | 1 | 68 | 88.67% | |
| INTC 261030P00055000 | 55.00 | 0.02 | 0 | 0.06 | 30 | 52 | 104.69% | |
| INTC 261030P00123000 | 123.00 | 11.15 | 11.1 | 11.35 | 18 | 38 | 70.76% | YES |
| INTC 261030P00150000 | 150.00 | 36.2 | 31.8 | 32.1 | 7 | 36 | 73.05% | YES |
| INTC 261030P00135000 | 135.00 | 22.37 | 19.4 | 19.65 | 20 | 36 | 72.34% | YES |
| INTC 261030P00140000 | 140.00 | 23.69 | 23.3 | 23.55 | 22 | 29 | 72.39% | YES |
| INTC 261030P00132000 | 132.00 | 20.85 | 17.15 | 17.4 | 1 | 19 | 71.95% | YES |
| INTC 261030P00180000 | 180.00 | 59.55 | 60.1 | 60.35 | 1 | 18 | 70.70% | YES |
| INTC 261030P00127000 | 127.00 | 14.7 | 13.65 | 13.9 | 3 | 18 | 71.31% | YES |
| INTC 261030P00145000 | 145.00 | 31.75 | 27.5 | 27.75 | 1 | 14 | 73.06% | YES |
| INTC 261030P00128000 | 128.00 | 15.9 | 14.3 | 14.55 | 1 | 12 | 71.26% | YES |
| INTC 261030P00133000 | 133.00 | 19.7 | 17.85 | 18.1 | 10 | 11 | 71.77% | YES |
| INTC 261030P00160000 | 160.00 | 41.15 | 40.9 | 41.2 | 5 | 6 | 73.10% | YES |
| INTC 261030P00144000 | 144.00 | 31.4 | 26.65 | 26.9 | 5 | 6 | 72.97% | YES |
| INTC 261030P00165000 | 165.00 | 45.3 | 45.65 | 45.95 | 1 | 4 | 73.90% | YES |
| INTC 261030P00134000 | 134.00 | 20.4 | 18.6 | 18.85 | 1 | 3 | 71.90% | YES |
| INTC 261030P00143000 | 143.00 | 29.6 | 25.75 | 26.05 | 1 | 3 | 72.58% | YES |
| INTC 261030P00155000 | 155.00 | 40.8 | 36.35 | 36.6 | 1 | 3 | 73.61% | YES |
| INTC 261030P00129000 | 129.00 | 14 | 14.95 | 15.25 | 1 | 2 | 71.29% | YES |
| INTC 261030P00131000 | 131.00 | 16.1 | 16.35 | 16.65 | 1 | 1 | 71.44% | YES |
| INTC 261030P00141000 | 141.00 | 23.8 | 24.15 | 24.4 | 7 | 1 | 72.78% | YES |
| INTC 261030P00142000 | 142.00 | 24.7 | 24.95 | 25.25 | 1 | 1 | 72.85% | YES |
| INTC 261030P00175000 | 175.00 | 56.95 | 55.2 | 55.5 | 1 | 1 | 71.68% | YES |
| INTC 261030P00170000 | 170.00 | 53.2 | 50.4 | 50.7 | 1 | 1 | 73.14% | YES |
| INTC 261030P00185000 | 185.00 | 61.9 | 65 | 65.25 | 1 | 1 | 68.65% | YES |
This page displays the full INTC options chain for contracts expiring on 2026-10-30. 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 2026-10-30. 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 2026-10-30. 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 2026-10-30 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 2026-10-30 approaches.
