Detailed INTC options chain for 2026-12-18 – 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 – 2026-12-18 – 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 2026-12-18.
This INTC 2026-12-18 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 2026-12-18. 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 261218C00070000 | 70.00 | 37.3 | 36.4 | 38.55 | 34 | 49935 | 77.32% | YES |
| INTC 261218C00050000 | 50.00 | 54.8 | 53.7 | 55.5 | 1 | 39294 | 85.55% | YES |
| INTC 261218C00055000 | 55.00 | 51.5 | 49.6 | 51.35 | 2 | 32716 | 88.33% | YES |
| INTC 261218C00040000 | 40.00 | 64.32 | 63.85 | 65.75 | 2 | 28337 | 112.45% | YES |
| INTC 261218C00060000 | 60.00 | 45.05 | 44.65 | 46.8 | 8 | 22222 | 81.18% | YES |
| INTC 261218C00035000 | 35.00 | 69.4 | 68.05 | 70 | 10 | 12758 | 105.03% | YES |
| INTC 261218C00045000 | 45.00 | 59.26 | 58.9 | 60.55 | 5 | 12340 | 98.66% | YES |
| INTC 261218C00080000 | 80.00 | 30.18 | 29.45 | 30.85 | 35 | 11701 | 74.80% | YES |
| INTC 261218C00030000 | 30.00 | 73.67 | 72.85 | 75.1 | 13 | 11452 | 116.85% | YES |
| INTC 261218C00025000 | 25.00 | 72.88 | 77.9 | 80 | 6 | 9501 | 132.03% | YES |
| INTC 261218C00033000 | 33.00 | 70.73 | 69.95 | 72.55 | 2 | 9193 | 118.07% | YES |
| INTC 261218C00065000 | 65.00 | 41.3 | 40.35 | 42.45 | 4 | 7905 | 78.17% | YES |
| INTC 261218C00020000 | 20.00 | 84.37 | 82.05 | 85.25 | 1 | 7850 | 128.91% | YES |
| INTC 261218C00135000 | 135.00 | 8.5 | 8.05 | 8.6 | 93 | 7671 | 74.55% | |
| INTC 261218C00100000 | 100.00 | 18.9 | 18.4 | 19.4 | 259 | 7271 | 73.11% | YES |
| INTC 261218C00110000 | 110.00 | 14.85 | 14.5 | 15.3 | 1254 | 7259 | 73.25% | |
| INTC 261218C00043000 | 43.00 | 61.33 | 61.05 | 62.9 | 1 | 6856 | 108.11% | YES |
| INTC 261218C00028000 | 28.00 | 77.62 | 74.15 | 76.95 | 1 | 6783 | 91.02% | YES |
| INTC 261218C00195000 | 195.00 | 2.53 | 2.28 | 2.59 | 99 | 6755 | 78.93% | |
| INTC 261218C00023000 | 23.00 | 82.47 | 79.1 | 82 | 1 | 6595 | 104.30% | YES |
| INTC 261218C00047000 | 47.00 | 58.7 | 56.5 | 59.05 | 51 | 6214 | 95.07% | YES |
| INTC 261218C00150000 | 150.00 | 6.05 | 5.75 | 6.2 | 159 | 6035 | 75.61% | |
| INTC 261218C00130000 | 130.00 | 9.3 | 9.15 | 9.45 | 495 | 5986 | 74.10% | |
| INTC 261218C00160000 | 160.00 | 4.9 | 4.6 | 5.05 | 429 | 5581 | 76.31% | |
| INTC 261218C00125000 | 125.00 | 10.55 | 10.2 | 10.8 | 93 | 5422 | 74.05% | |
| INTC 261218C00120000 | 120.00 | 11.7 | 11.45 | 11.95 | 1641 | 4450 | 73.38% | |
| INTC 261218C00115000 | 115.00 | 13.46 | 12.85 | 13.6 | 978 | 4224 | 73.38% | |
| INTC 261218C00180000 | 180.00 | 3.21 | 3.05 | 3.4 | 239 | 3843 | 77.80% | |
| INTC 261218C00140000 | 140.00 | 7.55 | 7.15 | 7.7 | 542 | 3753 | 74.82% | |
| INTC 261218C00018000 | 18.00 | 80.45 | 84.35 | 87 | 46 | 3458 | 140.04% | YES |
| INTC 261218C00210000 | 210.00 | 1.9 | 1.72 | 2 | 28 | 3449 | 79.96% | |
| INTC 261218C00038000 | 38.00 | 66.12 | 65.1 | 67.65 | 4 | 3397 | 107.96% | YES |
| INTC 261218C00090000 | 90.00 | 24.23 | 23.35 | 24.55 | 63 | 2807 | 73.54% | YES |
| INTC 261218C00085000 | 85.00 | 26.8 | 26.25 | 27.55 | 27 | 2790 | 74.02% | YES |
| INTC 261218C00075000 | 75.00 | 33.78 | 32.95 | 34.4 | 14 | 2666 | 75.85% | YES |
| INTC 261218C00052500 | 52.50 | 53.75 | 51.4 | 53.9 | 985 | 2588 | 89.18% | YES |
| INTC 261218C00095000 | 95.00 | 21.37 | 20.7 | 21.85 | 20 | 2569 | 73.19% | YES |
| INTC 261218C00190000 | 190.00 | 2.86 | 2.5 | 2.84 | 8 | 2317 | 78.56% | |
| INTC 261218C00170000 | 170.00 | 4.02 | 3.75 | 4.15 | 17 | 2260 | 77.17% | |
| INTC 261218C00185000 | 185.00 | 2.9 | 2.76 | 3.1 | 292 | 1913 | 78.17% | |
| INTC 261218C00105000 | 105.00 | 17 | 16.3 | 17.2 | 381 | 1885 | 73.00% | |
| INTC 261218C00200000 | 200.00 | 2.26 | 2.09 | 2.37 | 65 | 1812 | 79.35% | |
| INTC 261218C00175000 | 175.00 | 3.65 | 3.35 | 3.75 | 4 | 1595 | 77.38% | |
| INTC 261218C00145000 | 145.00 | 6.59 | 6.4 | 6.9 | 80 | 1533 | 75.18% | |
| INTC 261218C00165000 | 165.00 | 4.4 | 4.15 | 4.55 | 49 | 1289 | 76.67% | |
| INTC 261218C00087500 | 87.50 | 25.18 | 24.75 | 26 | 4 | 1160 | 73.68% | YES |
| INTC 261218C00155000 | 155.00 | 5.5 | 5.15 | 5.6 | 163 | 1076 | 76.01% | |
| INTC 261218C00015000 | 15.00 | 84.7 | 87.2 | 90.6 | 1 | 910 | 175.78% | YES |
| INTC 261218C00067500 | 67.50 | 39.69 | 38.35 | 40.35 | 9 | 878 | 77.25% | YES |
| INTC 261218C00062500 | 62.50 | 45 | 42.5 | 44.95 | 1 | 844 | 81.42% | YES |
| INTC 261218C00057500 | 57.50 | 49.15 | 46.85 | 49.35 | 3 | 660 | 84.74% | YES |
| INTC 261218C00010000 | 10.00 | 91.8 | 92 | 95.55 | 1 | 430 | 201.95% | YES |
| INTC 261218C00013000 | 13.00 | 84.9 | 89 | 92.6 | 13 | 365 | 180.47% | YES |
| INTC 261218C00097500 | 97.50 | 19.83 | 19.55 | 20.6 | 14 | 345 | 73.23% | YES |
| INTC 261218C00092500 | 92.50 | 22.75 | 22 | 23.15 | 3 | 305 | 73.33% | YES |
| INTC 261218C00005000 | 5.00 | 98 | 96.8 | 99.75 | 1 | 264 | 378.13% | YES |
| INTC 261218C00077500 | 77.50 | 31.97 | 31.15 | 32.6 | 8 | 187 | 75.27% | YES |
| INTC 261218C00072500 | 72.50 | 36.55 | 34.7 | 36.5 | 5 | 120 | 76.94% | YES |
| INTC 261218C00082500 | 82.50 | 28.31 | 27.8 | 29.2 | 11 | 55 | 74.44% | YES |
The table below lists all put options on INTC expiring on 2026-12-18. 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 261218P00020000 | 20.00 | 0.04 | 0.01 | 0.07 | 11 | 32498 | 108.59% | |
| INTC 261218P00035000 | 35.00 | 0.12 | 0.05 | 0.22 | 18 | 24041 | 84.38% | |
| INTC 261218P00070000 | 70.00 | 2.8 | 2.75 | 3 | 522 | 21201 | 68.51% | |
| INTC 261218P00028000 | 28.00 | 0.04 | 0.04 | 0.13 | 25 | 20537 | 94.92% | |
| INTC 261218P00040000 | 40.00 | 0.22 | 0.2 | 0.25 | 34 | 19294 | 80.37% | |
| INTC 261218P00025000 | 25.00 | 0.05 | 0.03 | 0.08 | 101 | 18724 | 97.66% | |
| INTC 261218P00030000 | 30.00 | 0.08 | 0.05 | 0.14 | 251 | 18659 | 91.41% | |
| INTC 261218P00033000 | 33.00 | 0.11 | 0.05 | 0.18 | 19 | 18496 | 86.72% | |
| INTC 261218P00023000 | 23.00 | 0.02 | 0.02 | 0.09 | 22 | 17670 | 103.13% | |
| INTC 261218P00015000 | 15.00 | 0.02 | 0 | 0.05 | 30 | 15958 | 121.88% | |
| INTC 261218P00038000 | 38.00 | 0.18 | 0.1 | 0.28 | 50 | 15153 | 82.23% | |
| INTC 261218P00080000 | 80.00 | 5.5 | 5.2 | 5.5 | 396 | 14526 | 67.10% | |
| INTC 261218P00075000 | 75.00 | 3.9 | 3.8 | 4.15 | 92 | 12993 | 67.70% | |
| INTC 261218P00018000 | 18.00 | 0.02 | 0.01 | 0.06 | 1 | 12836 | 114.06% | |
| INTC 261218P00010000 | 10.00 | 0.01 | 0 | 0.06 | 16 | 12568 | 150.78% | |
| INTC 261218P00043000 | 43.00 | 0.33 | 0.22 | 0.42 | 1 | 11706 | 79.10% | |
| INTC 261218P00090000 | 90.00 | 9.25 | 8.85 | 9.2 | 109 | 11247 | 66.59% | |
| INTC 261218P00060000 | 60.00 | 1.35 | 1.3 | 1.5 | 74 | 9963 | 71.17% | |
| INTC 261218P00065000 | 65.00 | 1.98 | 1.88 | 2.14 | 75 | 8821 | 69.43% | |
| INTC 261218P00045000 | 45.00 | 0.35 | 0.3 | 0.46 | 2 | 8331 | 77.59% | |
| INTC 261218P00085000 | 85.00 | 7.07 | 6.9 | 7.25 | 50 | 8022 | 66.99% | |
| INTC 261218P00100000 | 100.00 | 13.94 | 13.65 | 14.2 | 535 | 7612 | 66.67% | |
| INTC 261218P00050000 | 50.00 | 0.6 | 0.5 | 0.7 | 56 | 7165 | 74.90% | |
| INTC 261218P00047000 | 47.00 | 0.4 | 0.34 | 0.56 | 4 | 6824 | 76.22% | |
| INTC 261218P00013000 | 13.00 | 0.01 | 0 | 0.07 | 2 | 6776 | 135.16% | |
| INTC 261218P00095000 | 95.00 | 11.3 | 11.1 | 11.6 | 96 | 6256 | 66.68% | |
| INTC 261218P00052500 | 52.50 | 0.74 | 0.62 | 0.85 | 1 | 4061 | 73.49% | |
| INTC 261218P00005000 | 5.00 | 0.01 | 0 | 0.02 | 4 | 3771 | 178.13% | |
| INTC 261218P00110000 | 110.00 | 19.85 | 19.45 | 20.2 | 24 | 3763 | 66.64% | YES |
| INTC 261218P00055000 | 55.00 | 0.91 | 0.8 | 1.03 | 76 | 3615 | 72.56% | |
| INTC 261218P00062500 | 62.50 | 1.62 | 1.55 | 1.8 | 15 | 3545 | 70.17% | |
| INTC 261218P00120000 | 120.00 | 26.65 | 26.2 | 27.1 | 3 | 3399 | 66.80% | YES |
| INTC 261218P00067500 | 67.50 | 2.35 | 2.29 | 2.55 | 107 | 2698 | 69.01% | |
| INTC 261218P00057500 | 57.50 | 1.08 | 1.02 | 1.25 | 139 | 2415 | 71.80% | |
| INTC 261218P00105000 | 105.00 | 16.69 | 16.45 | 17.05 | 261 | 2160 | 66.63% | YES |
| INTC 261218P00097500 | 97.50 | 12.75 | 12.3 | 12.9 | 13 | 1827 | 66.65% | |
| INTC 261218P00115000 | 115.00 | 23.3 | 22.75 | 23.55 | 7 | 1653 | 66.77% | YES |
| INTC 261218P00092500 | 92.50 | 10.2 | 9.9 | 10.45 | 15 | 1616 | 66.74% | |
| INTC 261218P00072500 | 72.50 | 3.37 | 3.25 | 3.55 | 188 | 1528 | 68.13% | |
| INTC 261218P00077500 | 77.50 | 4.75 | 4.5 | 4.85 | 76 | 1487 | 67.69% | |
| INTC 261218P00082500 | 82.50 | 6.3 | 6 | 6.35 | 37 | 1456 | 67.03% | |
| INTC 261218P00087500 | 87.50 | 8.15 | 7.8 | 8.25 | 51 | 1371 | 66.83% | |
| INTC 261218P00130000 | 130.00 | 34.23 | 33.6 | 34.7 | 5 | 1199 | 66.74% | YES |
| INTC 261218P00125000 | 125.00 | 30.4 | 29.8 | 30.8 | 6 | 1193 | 66.69% | YES |
| INTC 261218P00135000 | 135.00 | 37.3 | 37.55 | 38.7 | 7 | 592 | 66.69% | YES |
| INTC 261218P00140000 | 140.00 | 41.45 | 41.6 | 42.85 | 4 | 492 | 66.61% | YES |
| INTC 261218P00150000 | 150.00 | 50.35 | 50.1 | 51.45 | 2 | 352 | 66.55% | YES |
| INTC 261218P00180000 | 180.00 | 76.57 | 77.3 | 78.9 | 100 | 272 | 64.89% | YES |
| INTC 261218P00145000 | 145.00 | 45.3 | 45.8 | 47.1 | 23 | 262 | 66.59% | YES |
| INTC 261218P00160000 | 160.00 | 62.27 | 58.95 | 60.35 | 10 | 176 | 66.27% | YES |
| INTC 261218P00185000 | 185.00 | 97.45 | 81.05 | 84.2 | 20 | 97 | 62.16% | YES |
| INTC 261218P00175000 | 175.00 | 72.05 | 71.6 | 74.7 | 5 | 97 | 63.00% | YES |
| INTC 261218P00155000 | 155.00 | 69.35 | 54.05 | 56.3 | 1 | 96 | 66.43% | YES |
| INTC 261218P00165000 | 165.00 | 66.82 | 63.05 | 65.4 | 10 | 93 | 66.31% | YES |
| INTC 261218P00170000 | 170.00 | 67.73 | 67.2 | 70 | 5 | 81 | 64.34% | YES |
| INTC 261218P00190000 | 190.00 | 100.76 | 86.1 | 89.3 | 1 | 42 | 65.14% | YES |
| INTC 261218P00195000 | 195.00 | 98.85 | 90.6 | 94.4 | 1 | 36 | 64.72% | YES |
| INTC 261218P00210000 | 210.00 | 106.57 | 105.15 | 108.6 | 10 | 34 | 59.42% | YES |
| INTC 261218P00200000 | 200.00 | 106 | 95.45 | 99 | 2 | 12 | 62.74% | YES |
This page displays the full INTC options chain for contracts expiring on 2026-12-18. 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 2026-12-18. 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 2026-12-18. 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 2026-12-18 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 2026-12-18 approaches.
