INTC Options Chain

Data as of market close Apr 2, 2026

Expiration:

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV
25.00	25.36	23.30	27.50	5.22	25	6	189.1%
30.00	20.49	18.85	21.15	1.99	38	59	276.8%
34.00	16.21	15.35	17.25	1.94	345	14	230.9%
35.00	15.16	14.45	15.95	3.17	42	93	192.8%
36.00	13.96	13.60	14.80	1.79	126	102	167.0%
37.00	12.88	12.20	14.50	1.66	38	37	209.7%
38.00	12.06	11.60	13.45	1.79	79	29	114.1%
39.00	10.76	9.95	12.00	1.78	6	121	151.1%
40.00	10.46	10.05	10.65	2.11	155	157	111.3%
40.50	9.56	8.45	10.30	2.73	34	16	119.7%
41.00	9.38	9.00	9.80	2.25	132	228	62.5%
41.50	8.66	8.25	9.40	1.91	70	298	116.9%
42.00	8.50	8.25	8.65	2.50	1,116	1,474	68.8%
42.50	8.05	7.65	8.30	2.19	630	1,103	69.1%
43.00	7.76	7.40	7.95	2.47	560	2,422	85.4%
43.50	7.00	6.55	7.25	1.86	60	316	86.1%
44.00	6.47	6.35	6.80	1.77	345	1,254	68.0%
44.50	6.49	5.80	6.45	2.34	108	470	67.6%
45.00	5.60	5.55	5.75	1.83	1,411	3,489	64.9%
45.50	5.03	4.85	5.55	1.69	371	554	63.6%
46.00	4.85	4.55	4.85	1.87	859	3,250	58.8%
46.50	4.29	4.15	4.50	1.67	379	1,814	60.7%
47.00	3.95	3.85	4.05	1.51	874	9,157	61.6%
47.50	3.69	3.45	3.95	1.60	1,352	1,586	66.7%
48.00	3.22	3.10	3.25	1.34	4,595	3,249	59.6%
48.50	2.87	2.81	2.95	1.23	1,211	2,503	61.1%
49.00	2.53	2.50	2.65	1.11	4,099	1,809	61.4%
49.50	2.24	2.21	2.32	1.02	1,853	4,136	60.7%
50.00	1.98	1.94	1.97	0.92	19,685	21,269	59.3%
51.00	1.44	1.45	1.54	0.67	7,009	5,509	59.8%
52.00	1.10	1.10	1.17	0.56	8,262	2,924	60.6%
53.00	0.82	0.81	0.85	0.43	6,688	1,959	60.7%
54.00	0.62	0.58	0.62	0.39	3,918	2,726	61.1%
55.00	0.42	0.42	0.43	0.24	4,531	3,984	61.3%
56.00	0.30	0.29	0.30	0.15	2,152	287	61.6%
57.00	0.21	0.20	0.22	0.10	1,854	342	62.5%
58.00	0.14	0.13	0.16	0.05	428	252	63.1%
60.00	0.08	0.07	0.08	0.03	1,340	3,271	65.4%
65.00	0.02	0.01	0.03	-0.03	333	7	73.4%
70.00	0.02	0.00	0.03	0.01	79	161	89.1%

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV
25.00	0.01	0.00	0.13	0.00	475	1,155	220.3%
30.00	0.01	0.00	0.01	0.00	1,180	1,116	125.0%
34.00	0.02	0.00	0.02	0.01	817	838	103.1%
35.00	0.02	0.00	0.02	-0.01	1,258	2,596	96.9%
36.00	0.01	0.00	0.04	-0.01	360	1,313	96.9%
37.00	0.03	0.02	0.03	-0.04	336	4,136	92.2%
38.00	0.03	0.00	0.03	-0.03	2,168	2,525	79.7%
39.00	0.04	0.00	0.04	-0.05	849	3,300	76.6%
40.00	0.05	0.04	0.05	-0.07	2,402	3,725	78.1%
40.50	0.07	0.00	0.11	-0.09	126	678	77.0%
41.00	0.07	0.05	0.12	-0.11	1,409	1,944	79.3%
41.50	0.09	0.00	0.14	-0.13	303	2,315	72.7%
42.00	0.07	0.07	0.08	-0.18	2,396	2,922	69.9%
42.50	0.10	0.08	0.10	-0.20	835	1,215	68.4%
43.00	0.10	0.10	0.11	-0.25	1,700	2,366	66.6%
43.50	0.13	0.12	0.14	-0.28	377	656	65.6%
44.00	0.15	0.15	0.16	-0.36	2,698	2,729	64.3%
44.50	0.19	0.18	0.19	-0.41	2,042	1,864	62.7%
45.00	0.22	0.22	0.24	-0.48	7,171	3,110	61.9%
45.50	0.29	0.28	0.30	-0.61	845	449	61.6%
46.00	0.35	0.35	0.37	-0.64	4,138	1,521	61.1%
46.50	0.43	0.42	0.45	-0.73	1,000	1,271	60.3%
47.00	0.53	0.53	0.55	-0.83	8,648	2,522	60.2%
47.50	0.65	0.63	0.68	-0.93	2,553	1,448	59.8%
48.00	0.80	0.76	0.80	-1.00	7,326	2,079	59.0%
48.50	0.97	0.94	0.98	-1.10	3,341	697	59.7%
49.00	1.14	1.12	1.17	-1.26	4,149	323	59.6%
49.50	1.35	1.31	1.41	-1.30	5,264	63	59.9%
50.00	1.59	1.57	1.59	-1.56	7,477	181	59.5%
51.00	2.14	2.07	2.15	-1.54	1,899	743	59.6%
52.00	2.75	2.62	2.80	-1.75	2,199	49	59.0%
53.00	3.49	3.25	3.65	-1.73	73	34	60.7%
54.00	4.25	3.90	4.85	-1.95	75	4	67.7%
56.00	7.80	4.00	7.40	0.00	40	52	126.8%
57.00	7.35	6.00	7.65	-1.50	71	8	62.1%
58.00	7.65	7.30	8.55	-2.55	1	1	76.0%
60.00	9.95	9.40	10.45	-6.92	5	0	88.5%
65.00	17.69	13.45	16.70	0.00	0	0	128.5%

Explore INTC options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.