INTC Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

95.53

Change

+1.79

Open

95.09

Previous

93.74

High

95.68

Low

93.00

Bid

-

Ask

-

Volume

79,756,228

Trades

-

Dividend

0.27

Yield

2.39%

Ex-Div

Nov 6, 2017

Impl Vol

0.723

Hist Vol

0.744

Opt Volume

340,052

Open Int

6,762,718

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
INTC 261030C00093000	5.50	5.85	5.65	3.07	1,237	4,246	W	93.00	INTC 261030P00093000	3.00	3.35	3.10	0.53	1,839	2,955	W
INTC 261030C00094000	5.00	5.35	5.30	2.36	3,196	3,320	W	94.00	INTC 261030P00094000	3.45	3.65	3.35	0.83	2,575	1,678	W
INTC 261030C00095000	4.45	4.55	4.55	1.76	8,478	11,464	W	95.00	INTC 261030P00095000	3.95	4.40	4.01	1.23	1,591	5,720	W
INTC 261030C00096000	4.05	4.40	4.10	1.27	2,262	9,090	W	96.00	INTC 261030P00096000	4.40	4.95	4.65	1.73	195	1,083	W
INTC 261030C00097000	3.60	3.75	3.68	0.87	1,812	4,088	W	97.00	INTC 261030P00097000	4.95	5.60	5.34	2.34	142	719	W
INTC 261030C00098000	3.20	3.30	3.30	0.58	710	3,424	W	98.00	INTC 261030P00098000	5.55	6.20	5.94	3.05	114	999	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
INTC 261106C00093000	6.40	6.75	6.55	5.63	267	576	W	93.00	INTC 261106P00093000	3.60	4.30	4.29	2.92	205	331	W
INTC 261106C00094000	5.90	6.10	6.00	5.06	462	456	W	94.00	INTC 261106P00094000	4.30	4.50	4.35	3.36	1,085	1,898	W
INTC 261106C00095000	5.45	5.55	5.55	4.54	1,659	2,737	W	95.00	INTC 261106P00095000	4.80	5.00	4.85	3.83	351	3,501	W
INTC 261106C00096000	4.85	5.40	5.05	4.06	868	1,090	W	96.00	INTC 261106P00096000	5.25	5.85	6.30	4.35	7	275	W
INTC 261106C00097000	4.45	4.95	4.55	3.61	163	1,440	W	97.00	INTC 261106P00097000	5.90	6.45	5.95	4.90	121	392	W
INTC 261106C00098000	4.10	4.60	4.25	3.20	222	701	W	98.00	INTC 261106P00098000	6.30	6.75	6.55	5.49	91	148	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
INTC 261113C00093000	7.10	7.45	7.15	7.35	735	425	W	93.00	INTC 261113P00093000	4.30	4.80	4.72	4.22	46	349	W
INTC 261113C00094000	6.50	7.00	6.65	6.81	266	724	W	94.00	INTC 261113P00094000	4.80	5.20	5.00	4.67	7	193	W
INTC 261113C00095000	6.05	6.35	6.35	6.30	884	1,244	W	95.00	INTC 261113P00095000	5.30	6.00	5.56	5.15	83	2,787	W
INTC 261113C00096000	5.65	5.80	5.80	5.81	2,335	497	W	96.00	INTC 261113P00096000	5.90	6.35	6.35	5.66	54	38	W
INTC 261113C00097000	5.20	5.85	5.35	5.36	299	261	W	97.00	INTC 261113P00097000	6.20	7.15	6.90	6.19	9	692	W
INTC 261113C00098000	4.70	5.15	4.90	4.93	47	239	W	98.00	INTC 261113P00098000	7.10	7.75	8.16	6.76	2	106	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
INTC 261120C00093000	7.80	8.00	7.40	8.90	203	563	S	93.00	INTC 261120P00093000	5.05	5.55	5.25	5.06	66	1,481	S
INTC 261120C00094000	7.30	7.95	7.40	8.36	449	1,660	S	94.00	INTC 261120P00094000	5.55	5.80	6.20	5.52	50	543	S
INTC 261120C00095000	6.85	7.00	7.00	7.85	1,200	12,644	S	95.00	INTC 261120P00095000	6.10	6.40	6.20	5.99	1,486	16,384	S
INTC 261120C00096000	6.35	6.90	6.50	7.36	570	3,840	S	96.00	INTC 261120P00096000	6.50	6.90	6.71	6.49	67	474	S
INTC 261120C00097000	5.90	6.45	5.85	6.90	611	434	S	97.00	INTC 261120P00097000	7.15	7.50	7.37	7.01	12	403	S
INTC 261120C00097500	5.70	6.25	5.73	6.67	539	3,715	S	97.50	INTC 261120P00097500	7.20	7.80	7.60	7.28	55	4,112	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
INTC 261127C00093000	7.75	8.85	8.65	10.40	45	144	W	93.00	INTC 261127P00093000	5.50	5.80	5.69	5.62	24	158	W
INTC 261127C00094000	7.50	8.00	7.74	9.86	64	178	W	94.00	INTC 261127P00094000	5.85	6.30	6.11	6.06	22	151	W
INTC 261127C00095000	7.25	7.80	7.37	9.35	130	884	W	95.00	INTC 261127P00095000	6.45	6.70	6.61	6.52	1,189	632	W
INTC 261127C00096000	6.70	7.15	6.83	8.86	53	195	W	96.00	INTC 261127P00096000	6.65	7.30	7.08	7.01	13	130	W
INTC 261127C00097000	6.15	6.90	6.50	8.38	20	110	W	97.00	INTC 261127P00097000	7.40	7.95	13.17	7.51	0	53	W
INTC 261127C00098000	5.85	6.20	6.05	7.93	16	121	W	98.00	INTC 261127P00098000	7.80	8.90	9.12	8.03	21	79	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
INTC 261204C00093000	7.60	9.55	8.20	11.92	8	38	W	93.00	INTC 261204P00093000	5.70	6.95	6.49	5.94	17	43	W
INTC 261204C00094000	7.70	8.85	7.99	11.38	46	67	W	94.00	INTC 261204P00094000	6.25	7.95	7.00	6.37	2	13	W
INTC 261204C00095000	7.70	8.35	8.02	10.87	67	60	W	95.00	INTC 261204P00095000	6.80	7.65	7.25	6.82	21	93	W
INTC 261204C00096000	7.20	7.85	7.60	10.37	22	14	W	96.00	INTC 261204P00096000	7.30	8.50	8.10	7.28	51	12	W
INTC 261204C00097000	5.80	7.60	7.50	9.88	2	21	W	97.00	INTC 261204P00097000	7.80	8.50	9.05	7.76	3	45	W
INTC 261204C00098000	6.25	7.30	6.59	9.42	3	13	W	98.00	INTC 261204P00098000	8.40	9.50	9.97	8.26	0	53	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
INTC 261218C00090000	11.65	11.95	11.85	16.84	900	7,845	S	90.00	INTC 261218P00090000	5.55	6.00	5.75	4.99	986	11,247	S
INTC 261218C00092500	10.35	10.80	10.45	15.41	824	1,801	S	92.50	INTC 261218P00092500	6.60	7.05	6.90	5.88	307	4,714	S
INTC 261218C00095000	8.65	9.60	9.20	14.07	882	8,974	S	95.00	INTC 261218P00095000	8.00	8.35	8.14	6.86	674	12,245	S
INTC 261218C00097500	8.05	8.20	8.15	12.81	170	2,337	S	97.50	INTC 261218P00097500	9.35	9.75	9.56	7.93	152	4,584	S
INTC 261218C00100000	6.95	7.20	7.09	11.64	3,460	22,629	S	100.00	INTC 261218P00100000	10.85	11.25	11.02	9.09	346	16,012	S
INTC 261218C00105000	5.40	5.55	5.50	9.56	614	7,807	S	105.00	INTC 261218P00105000	14.20	14.60	14.90	11.65	269	6,618	S

Below are few quick-links for most popular options chains: