INTC · Option chain

INTC Option Chain

Every listed INTC strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$91.67

Call open interest

347,862

Put open interest

295,065

Put/call (volume)

0.42

199,686 contracts changed hands across these expirations — 140,521 calls against 59,165 puts. Calls outtraded puts 2.38 to one.

Sep 09, 20264 days

call OI 21,740 · put OI 10,293

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.35 / 22.50	—	7	70	0.02	0.01 / 0.03	391	18
—	19.35 / 19.95	—	12	72	0.04	0.00 / 0.04	3	4
—	18.35 / 18.95	—	1	73	0.04	0.01 / 0.04	1	14
17.19	17.35 / 17.95	3	20	74	0.03	0.01 / 0.03	4	27
16.20	16.35 / 16.95	1	8	75	0.02	0.01 / 0.04	69	79
15.10	15.35 / 15.90	6	3	76	0.03	0.01 / 0.04	7	12
14.15	14.35 / 14.90	2	2	77	—	0.01 / 0.05	—	37
—	13.40 / 13.90	—	18	78	0.05	0.03 / 0.06	35	83
12.21	12.45 / 12.90	1	44	79	0.05	0.05 / 0.06	17	230
11.15	11.55 / 12.00	132	78	80	0.06	0.06 / 0.08	130	825
9.72	10.40 / 10.95	30	33	81	0.08	0.07 / 0.12	41	284
—	9.45 / 10.00	—	2	82	0.15	0.10 / 0.14	607	754
—	8.45 / 9.05	—	8	83	0.14	0.15 / 0.18	743	670
—	7.50 / 8.15	—	944	84	0.24	0.23 / 0.24	1,125	997
6.46	6.60 / 7.25	160	34	85	0.33	0.30 / 0.34	2,367	1,871
6.70	5.85 / 6.40	25	45	86	0.47	0.44 / 0.47	1,000	390
5.85	5.05 / 5.50	321	125	87	0.64	0.60 / 0.65	873	597
4.25	4.35 / 4.70	2,072	2,159	88	0.85	0.81 / 0.87	1,352	1,257
3.80	3.65 / 3.95	750	418	89	1.18	1.10 / 1.19	563	330
3.16	3.05 / 3.30	6,445	4,176	90	1.55	1.44 / 1.57	1,176	1,305
2.58	2.55 / 2.70	3,626	2,320	91	1.95	1.88 / 1.95	913	155
2.14	2.09 / 2.22	3,340	1,933	92	2.59	2.31 / 2.52	270	41
1.69	1.67 / 1.77	1,478	603	93	3.15	2.84 / 3.25	45	37
1.37	1.34 / 1.42	4,825	4,541	94	3.78	3.55 / 3.75	78	65
1.11	1.08 / 1.13	2,538	807	95	4.50	4.30 / 4.50	3,660	99
0.84	0.83 / 0.89	1,173	238	96	5.60	5.00 / 5.55	36	19
0.65	0.65 / 0.70	1,078	230	97	6.85	5.70 / 6.30	3	19
0.53	0.52 / 0.55	430	192	98	8.80	6.60 / 7.15	40	28
0.42	0.38 / 0.44	136	123	99	8.05	7.50 / 8.05	6	9
0.32	0.32 / 0.35	2,956	1,738	100	9.18	8.40 / 8.95	33	10
0.26	0.25 / 0.27	294	344	101	10.06	9.35 / 9.90	6	3
0.22	0.19 / 0.23	55	56	102	—	10.30 / 10.85	—	5
0.12	0.15 / 0.18	203	86	103	—	11.25 / 11.80	—	—
0.13	0.12 / 0.15	23	56	104	—	12.25 / 12.85	—	—
0.07	0.08 / 0.15	187	108	105	16.10	13.25 / 13.75	3	19
0.08	0.03 / 0.10	3	29	106	—	14.20 / 14.75	—	—
0.05	0.02 / 0.08	63	12	107	—	15.20 / 15.75	—	—
0.03	0.04 / 0.07	128	7	108	—	15.50 / 16.70	—	—
0.02	0.03 / 0.09	8	14	109	—	16.50 / 17.70	—	—
0.03	0.02 / 0.05	73	97	110	—	18.20 / 18.70	—	—
0.05	0.02 / 0.06	1	26	111	—	19.20 / 19.70	—	—
0.02	0.01 / 0.04	1	16	112	—	19.50 / 20.70	—	—
0.03	0.01 / 0.03	1	17	113	—	21.20 / 21.70	—	—
0.02	0.01 / 0.05	1	10	114	—	21.50 / 22.70	—	—
A dash means the contract did not trade — not a price of zero.

Sep 11, 20266 days

call OI 50,055 · put OI 37,906

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
20.30	21.55 / 21.95	27	136	70	0.04	0.02 / 0.04	427	3,195
20.25	19.55 / 19.95	1	14	72	—	0.03 / 0.06	—	301
—	18.55 / 18.95	—	16	73	0.03	0.02 / 0.06	2	394
—	17.55 / 17.95	—	8	74	0.05	0.05 / 0.07	30	152
16.85	16.55 / 17.55	17	25	75	0.06	0.06 / 0.07	1,090	1,028
13.85	15.60 / 15.95	2	15	76	0.09	0.07 / 0.09	1,046	778
13.85	14.60 / 15.00	3	64	77	0.10	0.09 / 0.11	165	170
13.25	13.60 / 14.00	2	45	78	0.12	0.11 / 0.13	287	2,161
12.25	12.65 / 13.05	2	9	79	0.16	0.12 / 0.18	91	328
11.35	11.70 / 12.10	72	263	80	0.18	0.18 / 0.21	579	3,804
10.50	10.75 / 11.15	2	11	81	0.24	0.23 / 0.26	170	592
10.10	9.80 / 10.20	28	33	82	0.32	0.29 / 0.33	974	1,156
9.10	8.90 / 9.30	18	23	83	0.41	0.38 / 0.42	5,493	6,053
8.63	8.05 / 8.40	19	29	84	0.54	0.50 / 0.54	622	769
7.31	7.20 / 7.55	515	257	85	0.68	0.64 / 0.69	3,720	3,878
6.75	6.40 / 6.70	102	237	86	0.85	0.83 / 0.89	1,156	716
5.80	5.65 / 5.95	35	334	87	1.08	1.06 / 1.13	709	956
4.85	4.90 / 5.20	507	883	88	1.46	1.34 / 1.43	1,530	2,355
4.40	4.35 / 4.55	1,107	2,794	89	1.81	1.58 / 1.80	246	501
3.80	3.75 / 3.95	6,719	6,578	90	2.10	2.01 / 2.19	1,285	2,571
3.28	3.20 / 3.35	2,592	1,704	91	2.65	2.52 / 2.64	732	740
2.80	2.76 / 3.00	8,418	952	92	3.00	3.00 / 3.15	245	580
2.41	2.33 / 2.54	2,309	1,950	93	3.55	3.60 / 3.85	124	496
2.00	1.95 / 2.08	2,152	1,896	94	4.45	4.20 / 4.45	125	193
1.68	1.69 / 1.85	15,759	2,808	95	4.81	4.70 / 5.15	314	894
1.43	1.37 / 1.49	808	1,090	96	5.72	5.60 / 5.80	91	597
1.17	1.15 / 1.23	1,210	1,231	97	6.41	6.35 / 6.70	11	333
0.99	0.98 / 1.00	1,025	1,768	98	7.24	7.15 / 7.30	191	138
0.83	0.79 / 0.85	338	586	99	8.50	8.00 / 8.35	29	168
0.70	0.69 / 0.71	3,762	10,114	100	8.52	8.85 / 9.20	66	665
0.58	0.55 / 0.64	232	389	101	9.36	9.70 / 10.10	96	148
0.47	0.46 / 0.50	422	1,815	102	11.65	10.60 / 11.00	10	27
0.40	0.38 / 0.43	313	548	103	11.29	11.55 / 11.95	3	77
0.33	0.31 / 0.37	176	889	104	13.80	12.45 / 12.85	1	108
0.29	0.26 / 0.29	605	2,234	105	14.00	13.50 / 13.80	5	292
0.23	0.22 / 0.25	335	350	106	17.28	14.35 / 14.75	2	66
0.15	0.16 / 0.21	35	303	107	15.50	15.30 / 15.70	2	61
0.11	0.11 / 0.17	22	167	108	19.25	16.25 / 16.70	1	30
0.12	0.09 / 0.15	11	160	109	17.84	17.25 / 17.70	2	25
0.12	0.10 / 0.11	687	4,391	110	17.87	18.20 / 18.65	1	283
0.10	0.05 / 0.16	3	2,097	111	—	19.20 / 19.65	—	80
0.08	0.07 / 0.09	8	342	112	—	20.20 / 20.60	—	43
0.05	0.02 / 0.08	4	312	113	24.50	20.50 / 21.60	2	3
—	0.02 / 0.08	—	185	114	—	22.15 / 22.60	—	1
A dash means the contract did not trade — not a price of zero.

Sep 14, 20269 days

call OI 841 · put OI 522

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.35 / 22.05	—	—	70	0.05	0.01 / 0.05	5	54
—	16.40 / 17.05	—	25	75	0.17	0.07 / 0.09	2	66
—	11.50 / 12.25	—	26	80	0.27	0.12 / 0.30	110	86
7.79	7.05 / 7.95	46	46	85	0.81	0.63 / 0.95	256	112
4.30	4.00 / 4.40	360	281	90	2.43	2.27 / 2.40	343	72
1.90	1.80 / 2.20	806	279	95	5.09	4.90 / 5.50	12	102
0.87	0.81 / 0.95	142	86	100	9.89	8.75 / 9.50	3	25
0.37	0.36 / 0.43	341	76	105	16.19	13.30 / 14.00	3	3
0.20	0.01 / 0.28	563	22	110	—	18.15 / 18.95	—	2
A dash means the contract did not trade — not a price of zero.

Sep 16, 202611 days

call OI 490 · put OI 785

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.40 / 22.65	—	—	70	0.07	0.06 / 0.14	15	—
—	16.45 / 17.25	—	6	75	0.16	0.13 / 0.21	15	606
10.70	11.65 / 12.50	1	10	80	0.45	0.40 / 0.50	105	112
7.40	7.40 / 8.40	119	50	85	1.27	1.05 / 1.35	111	21
4.55	4.30 / 5.05	172	86	90	2.86	2.58 / 3.10	445	7
2.50	2.25 / 2.71	3,128	44	95	5.50	5.25 / 5.95	13	34
1.21	0.95 / 1.35	518	245	100	9.93	9.05 / 9.85	10	2
0.63	0.58 / 0.76	61	40	105	—	13.45 / 14.45	—	—
0.31	0.08 / 0.50	176	9	110	—	18.20 / 19.10	—	3
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 232,583 · put OI 225,543

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
22.40	21.65 / 22.10	4	6,021	70	0.11	0.10 / 0.11	331	15,749
18.02	19.20 / 19.65	1	265	72.5	0.15	0.14 / 0.16	136	4,154
16.38	16.75 / 17.20	6	4,911	75	0.22	0.22 / 0.23	2,488	14,515
14.56	14.85 / 15.30	4	18	77	0.33	0.30 / 0.35	252	984
15.30	14.40 / 14.85	17	191	77.5	0.37	0.36 / 0.38	2,955	2,978
—	13.95 / 14.35	—	17	78	0.41	0.32 / 0.42	64	358
—	13.00 / 13.45	—	9	79	0.46	0.45 / 0.51	59	354
12.40	12.15 / 12.70	95	5,210	80	0.58	0.56 / 0.59	2,202	31,148
8.30	11.25 / 11.65	1	62	81	0.73	0.68 / 0.74	119	726
9.72	10.40 / 10.85	4	37	82	0.88	0.82 / 0.89	212	459
10.07	10.05 / 10.40	10	632	82.5	0.91	0.88 / 0.98	269	4,297
9.73	9.65 / 9.95	7	12	83	1.05	0.98 / 1.07	102	1,290
8.54	8.80 / 9.20	27	17	84	1.18	1.21 / 1.29	4,476	987
8.45	8.05 / 8.40	430	3,672	85	1.50	1.45 / 1.53	1,666	27,442
7.48	7.35 / 7.70	46	275	86	1.86	1.72 / 1.82	119	2,059
6.82	6.65 / 7.00	346	2,064	87	2.18	2.04 / 2.14	124	623
6.05	6.35 / 6.80	33	992	87.5	2.29	2.20 / 2.34	97	5,164
6.19	6.15 / 6.35	100	402	88	2.35	2.39 / 2.50	144	446
5.55	5.55 / 5.75	417	754	89	2.72	2.78 / 2.93	72	619
5.06	5.00 / 5.30	3,282	13,792	90	3.31	3.20 / 3.40	808	28,484
4.55	4.45 / 4.65	546	1,134	91	3.92	3.65 / 3.90	78	479
4.03	4.00 / 4.20	1,540	1,471	92	4.35	4.20 / 4.35	455	342
3.83	3.75 / 3.95	1,675	5,244	92.5	4.60	4.45 / 4.75	100	6,597
3.50	3.55 / 3.75	844	746	93	4.75	4.75 / 5.05	28	87
3.23	3.20 / 3.35	388	1,088	94	5.35	5.35 / 5.65	9	87
2.90	2.85 / 3.00	7,648	43,651	95	5.95	6.00 / 6.30	227	25,374
2.49	2.49 / 2.63	453	557	96	6.52	6.65 / 7.00	32	79
2.26	2.22 / 2.33	314	759	97	7.30	7.35 / 7.75	25	138
2.12	2.08 / 2.20	167	7,718	97.5	8.15	7.75 / 8.10	60	4,400
2.00	1.96 / 2.07	200	1,067	98	8.50	8.10 / 8.50	34	29
1.89	1.73 / 1.83	212	446	99	9.30	8.85 / 9.25	3	69
1.58	1.55 / 1.60	14,693	50,617	100	9.96	9.65 / 9.90	256	17,325
1.46	1.36 / 1.44	1,913	1,382	101	10.75	10.45 / 10.75	7	7
1.08	1.20 / 1.31	119	581	102	11.55	11.30 / 11.75	2	1
0.96	1.06 / 1.13	77	291	103	12.30	12.15 / 12.60	3	9
0.96	0.96 / 1.01	109	304	104	13.55	13.05 / 13.50	1	2
0.87	0.83 / 0.89	1,831	17,386	105	13.86	13.90 / 14.40	62	9,793
0.47	0.47 / 0.50	4,590	58,788	110	18.55	18.50 / 19.00	130	17,889
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 42,153 · put OI 20,016

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
22.15	21.75 / 22.40	4	44	70	0.21	0.18 / 0.23	102	2,207
15.72	16.95 / 17.60	4	42	75	0.45	0.42 / 0.47	242	1,562
16.83	16.05 / 16.60	1	4	76	—	0.45 / 0.60	—	149
13.80	15.15 / 15.70	1	1	77	0.59	0.58 / 0.66	40	326
13.10	14.25 / 14.95	2	—	78	0.72	0.70 / 0.77	48	321
—	13.40 / 14.25	—	2	79	0.87	0.78 / 0.90	28	130
13.40	12.55 / 13.30	33	154	80	0.97	0.98 / 1.06	416	3,038
11.26	11.70 / 12.30	31	71	81	1.20	1.12 / 1.24	70	338
9.95	10.90 / 11.50	3	32	82	1.44	1.34 / 1.45	175	513
9.00	10.15 / 10.65	3	16	83	1.66	1.58 / 1.68	53	704
—	9.40 / 9.90	—	2	84	1.69	1.83 / 1.94	22	321
8.97	8.75 / 9.30	61	531	85	2.08	2.12 / 2.23	316	1,764
8.68	8.15 / 8.55	8	126	86	2.60	2.42 / 2.56	15	139
7.50	7.45 / 7.85	22	178	87	2.62	2.78 / 2.92	7	117
7.23	6.95 / 7.25	126	559	88	3.38	3.15 / 3.30	95	504
6.55	6.35 / 6.65	69	220	89	3.78	3.55 / 3.75	69	686
6.00	5.85 / 6.10	470	2,201	90	3.95	4.00 / 4.20	275	1,376
5.62	5.35 / 5.60	141	321	91	4.70	4.50 / 4.70	10	283
4.96	4.95 / 5.10	578	547	92	5.03	5.05 / 5.25	95	1,416
4.20	4.45 / 4.70	89	596	93	5.40	5.60 / 5.80	13	643
4.38	4.05 / 4.25	32	843	94	6.59	6.15 / 6.50	25	112
3.80	3.70 / 3.90	3,480	3,342	95	6.60	6.80 / 7.05	41	1,661
3.05	3.35 / 3.55	212	252	96	7.70	7.45 / 7.85	15	296
2.85	3.00 / 3.20	109	210	97	8.34	8.05 / 8.45	7	307
2.79	2.75 / 2.93	208	1,147	98	9.40	8.75 / 9.25	1	267
2.69	2.49 / 2.64	113	268	99	11.10	9.50 / 9.95	1	50
2.35	2.25 / 2.42	1,770	2,674	100	10.00	10.25 / 10.70	42	294
2.01	2.05 / 2.17	58	233	101	12.31	11.05 / 11.65	1	48
1.93	1.85 / 1.97	38	322	102	—	11.85 / 12.45	—	58
1.60	1.67 / 1.79	104	14,273	103	14.02	12.65 / 13.25	1	23
1.44	1.51 / 1.63	68	3,513	104	—	13.50 / 14.10	—	41
1.37	1.37 / 1.48	373	1,708	105	14.05	14.35 / 14.95	4	158
1.15	1.24 / 1.34	328	587	106	—	15.20 / 15.85	—	22
1.10	1.12 / 1.23	75	638	107	—	16.10 / 16.70	—	32
1.06	1.00 / 1.17	149	390	108	—	17.00 / 17.60	—	20
0.98	0.93 / 1.02	2	57	109	—	17.90 / 18.50	—	5
0.86	0.83 / 0.93	141	4,761	110	18.44	18.80 / 19.45	4	50
0.76	0.72 / 0.90	4	77	111	—	19.75 / 20.35	—	6
0.53	0.65 / 0.77	50	84	112	—	20.65 / 21.30	—	7
—	0.57 / 0.70	—	392	113	—	21.60 / 22.20	—	3
0.54	0.53 / 0.64	6	735	114	22.69	22.55 / 23.15	5	19
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on INTC

INTC options score INTC gamma walls INTC max pain INTC IV rank INTC put/call ratio INTC options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.