Home Options INTCChain

INTC

Intel CorporationClose $120.35EOD only

Max Pain

$129.00

Next expiry Jul 10, 2026

Expected Move

±$12.55

10.4% from close

Price Gap

+8.65

Distance to max pain

IV Rank

Low premium

P/C OI

1.01

Balanced positioning

Consensus

7.0/10

Bullish tilt

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects INTC options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

INTC Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	59.22	59.25	61.10	-7.94	6	123	286.7%	0.975	0.0012	-0.209	0.010	0.011
65.00	55.78	54.75	56.10	-7.06	9	42	177.7%	0.996	0.0004	-0.034	0.002	0.012
70.00	47.87	49.85	51.20	-11.94	23	77	177.9%	0.990	0.0009	-0.065	0.004	0.013
75.00	49.04	44.55	46.60	-3.93	4	136	164.1%	0.986	0.0013	-0.078	0.006	0.014
80.00	40.31	39.60	41.10	-8.34	6	121	50.0%	1.000	0.0000	-0.009	0.000	0.015
85.00	33.18	35.15	36.25	-9.22	34	122	136.1%	0.974	0.0027	-0.107	0.010	0.016
90.00	29.42	30.25	31.05	-9.20	297	365	113.7%	0.973	0.0033	-0.094	0.010	0.017
93.00	27.10	27.35	28.15	-8.78	134	10	109.1%	0.963	0.0044	-0.115	0.013	0.017
94.00	26.32	26.40	27.25	-20.10	23	56	109.4%	0.957	0.0050	-0.130	0.015	0.017
95.00	25.02	25.40	26.30	-8.40	61	68	106.8%	0.953	0.0055	-0.135	0.016	0.017
96.00	24.16	24.50	25.60	-20.52	41	47	111.7%	0.939	0.0065	-0.172	0.020	0.017
97.00	23.23	23.60	24.35	-17.53	52	32	104.7%	0.941	0.0067	-0.156	0.020	0.017
98.00	22.37	22.65	23.55	-17.40	86	83	105.7%	0.931	0.0075	-0.178	0.022	0.017
99.00	21.31	21.70	22.55	-8.83	43	28	102.5%	0.927	0.0081	-0.180	0.023	0.017
100.00	20.70	20.75	21.50	-7.17	368	331	98.5%	0.924	0.0087	-0.179	0.024	0.017
101.00	19.83	19.90	20.70	-21.50	23	59	100.2%	0.910	0.0098	-0.205	0.027	0.017
102.00	19.15	18.90	19.70	-7.74	2	75	96.0%	0.906	0.0105	-0.202	0.028	0.017
103.00	19.39	18.05	18.90	-7.78	8	71	96.9%	0.891	0.0115	-0.225	0.031	0.017
104.00	16.00	17.40	18.00	-8.31	12	56	98.4%	0.874	0.0126	-0.253	0.034	0.017
105.00	15.85	16.60	17.10	-7.20	74	406	97.6%	0.861	0.0136	-0.268	0.037	0.017
106.00	15.50	15.50	16.60	-6.79	4	74	97.6%	0.845	0.0147	-0.287	0.040	0.016
107.00	14.60	15.00	15.45	-6.80	52	117	96.6%	0.829	0.0158	-0.302	0.042	0.016
108.00	14.17	14.15	14.65	-5.83	98	123	95.4%	0.814	0.0169	-0.314	0.045	0.016
109.00	13.15	13.40	13.75	-8.15	58	96	93.9%	0.798	0.0180	-0.325	0.047	0.016
110.00	12.45	12.65	13.00	-6.20	4,687	282	93.5%	0.778	0.0191	-0.341	0.050	0.016
111.00	10.40	11.90	12.50	-8.85	44	143	95.0%	0.754	0.0199	-0.366	0.053	0.015
112.00	10.20	11.10	11.70	-6.82	529	154	93.0%	0.735	0.0211	-0.372	0.055	0.015
113.00	10.25	10.50	11.05	-7.10	227	158	93.6%	0.711	0.0219	-0.389	0.057	0.014
114.00	9.08	9.75	10.20	-7.27	105	190	91.1%	0.691	0.0232	-0.391	0.059	0.014
115.00	9.35	9.15	9.55	-5.08	4,760	1,106	91.0%	0.667	0.0240	-0.402	0.061	0.014
116.00	7.92	8.55	8.95	-5.78	81	57	90.9%	0.641	0.0247	-0.412	0.062	0.013
117.00	7.85	7.95	8.35	-4.95	237	378	90.5%	0.616	0.0253	-0.419	0.064	0.013
118.00	7.50	7.40	7.70	-4.80	667	301	89.6%	0.590	0.0260	-0.422	0.065	0.012
119.00	7.10	6.85	7.15	-5.35	766	175	89.2%	0.563	0.0265	-0.426	0.066	0.012
120.00	6.55	6.40	6.60	-4.35	8,320	2,440	89.2%	0.537	0.0267	-0.429	0.066	0.011
121.00	6.05	5.95	6.15	-5.58	1,474	242	89.4%	0.510	0.0268	-0.431	0.066	0.011
122.00	5.60	5.40	5.70	-4.25	770	334	88.7%	0.483	0.0270	-0.427	0.066	0.010
123.00	5.13	4.95	5.25	-4.57	1,037	533	88.2%	0.456	0.0270	-0.422	0.066	0.010
124.00	4.75	4.65	4.95	-5.00	753	469	89.6%	0.432	0.0263	-0.425	0.066	0.009
125.00	4.35	4.20	4.45	-3.50	11,229	1,231	88.2%	0.404	0.0264	-0.412	0.065	0.009
126.00	3.85	3.85	4.20	-3.35	1,461	335	88.9%	0.380	0.0257	-0.408	0.063	0.008
127.00	3.59	3.50	3.75	-3.16	1,644	630	87.8%	0.354	0.0254	-0.393	0.062	0.008
128.00	3.25	3.20	3.40	-3.10	1,148	754	87.5%	0.330	0.0248	-0.381	0.060	0.007
129.00	2.88	2.93	3.15	-2.99	2,797	701	87.9%	0.308	0.0240	-0.372	0.059	0.007
130.00	2.80	2.72	2.85	-2.61	13,398	4,128	88.1%	0.286	0.0232	-0.360	0.057	0.006
131.00	2.48	2.42	2.65	-2.60	930	359	88.0%	0.265	0.0223	-0.347	0.055	0.006
132.00	2.23	2.20	2.37	-2.39	1,572	1,504	87.6%	0.244	0.0215	-0.330	0.052	0.005
133.00	2.12	2.10	2.18	-2.23	1,288	2,739	88.8%	0.228	0.0204	-0.323	0.050	0.005
134.00	1.92	1.81	1.97	-2.07	6,412	718	87.8%	0.207	0.0195	-0.302	0.048	0.004
135.00	1.72	1.70	1.78	-1.93	7,193	3,093	88.3%	0.192	0.0185	-0.290	0.045	0.004
136.00	1.57	1.49	1.63	-1.78	829	589	88.0%	0.175	0.0176	-0.272	0.043	0.004
137.00	1.34	1.35	1.57	-1.76	1,836	683	89.2%	0.163	0.0166	-0.264	0.041	0.004
138.00	1.23	1.22	1.44	-1.66	647	737	89.4%	0.150	0.0156	-0.250	0.039	0.003
139.00	1.19	1.10	1.31	-1.45	1,050	804	89.5%	0.137	0.0147	-0.236	0.037	0.003
140.00	1.07	1.02	1.11	-1.33	5,493	4,370	89.0%	0.123	0.0137	-0.218	0.034	0.003
141.00	0.96	0.95	1.10	-1.28	326	722	90.8%	0.117	0.0130	-0.214	0.033	0.003
142.00	0.78	0.82	0.92	-1.32	1,202	1,078	89.3%	0.102	0.0120	-0.191	0.030	0.002
143.00	0.78	0.79	0.87	-1.09	368	562	90.8%	0.096	0.0113	-0.186	0.028	0.002
144.00	0.69	0.60	0.78	-1.03	862	477	89.0%	0.083	0.0103	-0.162	0.025	0.002
145.00	0.68	0.66	0.70	-0.87	2,671	3,478	91.1%	0.080	0.0098	-0.162	0.025	0.002
146.00	0.58	0.53	0.64	-0.83	308	311	90.2%	0.070	0.0089	-0.145	0.022	0.002
147.00	0.50	0.48	0.56	-0.85	665	214	90.1%	0.063	0.0082	-0.133	0.021	0.001
148.00	0.47	0.39	0.55	-0.78	615	359	90.3%	0.057	0.0076	-0.123	0.019	0.001
149.00	0.40	0.39	0.51	-0.84	213	607	91.7%	0.054	0.0071	-0.120	0.018	0.001
150.00	0.39	0.37	0.43	-0.64	3,969	5,104	91.6%	0.048	0.0065	-0.109	0.017	0.001
152.50	0.30	0.27	0.41	-0.49	231	410	93.8%	0.040	0.0055	-0.097	0.014	0.001
155.00	0.23	0.20	0.28	-0.44	1,707	2,072	92.8%	0.029	0.0043	-0.073	0.011	0.001
157.50	0.20	0.10	0.28	-0.42	289	666	93.8%	0.023	0.0034	-0.060	0.009	0.001
160.00	0.15	0.13	0.20	-0.29	920	2,612	95.9%	0.019	0.0029	-0.054	0.008	0.000
162.50	0.16	0.10	0.21	-0.22	74	275	99.2%	0.017	0.0026	-0.051	0.007	0.000
165.00	0.09	0.09	0.14	-0.19	345	1,440	99.0%	0.013	0.0020	-0.040	0.006	0.000
167.50	0.08	0.05	0.16	-0.22	102	559	101.6%	0.011	0.0018	-0.036	0.005	0.000
170.00	0.08	0.06	0.08	-0.12	793	1,881	99.8%	0.008	0.0013	-0.025	0.004	0.000
172.50	0.06	0.00	0.08	-0.14	94	124	96.9%	0.005	0.0008	-0.015	0.002	0.000
175.00	0.05	0.04	0.08	-0.08	846	2,310	105.1%	0.006	0.0010	-0.022	0.003	0.000
177.50	0.06	0.01	0.10	-0.04	31	107	107.4%	0.006	0.0009	-0.021	0.003	0.000
180.00	0.03	0.03	0.04	-0.05	122	1,474	105.5%	0.004	0.0006	-0.014	0.002	0.000
182.50	0.05	0.00	0.09	-0.05	9	21	111.3%	0.004	0.0007	-0.017	0.002	0.000
185.00	0.03	0.02	0.05	-0.03	520	1,076	111.3%	0.003	0.0006	-0.014	0.002	0.000
190.00	0.02	0.00	0.02	-0.02	355	486	103.1%	0.001	0.0002	-0.004	0.001	0.000
195.00	0.04	0.00	0.06	0.00	40	351	121.1%	0.003	0.0004	-0.012	0.001	0.000
200.00	0.01	0.00	0.03	0.00	619	909	118.8%	0.001	0.0002	-0.006	0.001	0.000
205.00	0.02	0.00	0.02	-0.04	2	16	118.8%	0.001	0.0001	-0.004	0.000	0.000
210.00	0.01	0.00	0.02	0.00	469	254	125.0%	0.001	0.0001	-0.005	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	0.01	0.00	0.01	0.00	334	2,049	150.0%	-0.000	0.0000	-0.002	0.000	-0.000
65.00	0.02	0.01	0.05	0.01	2,379	1,814	159.4%	-0.002	0.0002	-0.011	0.001	-0.000
70.00	0.01	0.01	0.03	-0.01	2,852	1,355	135.9%	-0.001	0.0002	-0.008	0.001	-0.000
75.00	0.05	0.05	0.06	0.02	36,411	1,827	134.4%	-0.004	0.0005	-0.020	0.002	-0.000
80.00	0.09	0.07	0.15	0.01	987	5,046	129.3%	-0.009	0.0011	-0.036	0.004	-0.000
85.00	0.19	0.14	0.20	0.07	2,163	6,477	119.9%	-0.015	0.0018	-0.052	0.006	-0.000
88.00	0.23	0.11	0.30	0.06	125	92	113.1%	-0.019	0.0024	-0.061	0.008	-0.000
89.00	0.23	0.16	0.37	0.07	255	113	114.6%	-0.024	0.0029	-0.076	0.009	-0.001
90.00	0.32	0.28	0.29	0.17	3,996	3,960	112.7%	-0.026	0.0032	-0.080	0.010	-0.001
92.00	0.42	0.25	0.46	0.23	680	232	110.2%	-0.033	0.0040	-0.095	0.012	-0.001
93.00	0.51	0.28	0.50	0.30	53	300	108.5%	-0.036	0.0044	-0.102	0.013	-0.001
94.00	0.45	0.31	0.51	0.18	29	305	106.0%	-0.039	0.0048	-0.106	0.014	-0.001
95.00	0.49	0.42	0.49	0.20	1,605	1,925	104.6%	-0.044	0.0053	-0.114	0.015	-0.001
96.00	0.62	0.46	0.62	0.31	352	170	104.9%	-0.051	0.0060	-0.130	0.017	-0.001
97.00	0.61	0.55	0.65	0.28	578	415	103.7%	-0.057	0.0066	-0.141	0.019	-0.001
98.00	0.72	0.58	0.72	0.36	147	713	101.9%	-0.063	0.0073	-0.148	0.021	-0.002
99.00	0.75	0.70	0.76	0.34	541	802	100.9%	-0.070	0.0080	-0.161	0.022	-0.002
100.00	0.83	0.78	0.85	0.38	3,296	3,859	99.9%	-0.079	0.0088	-0.173	0.024	-0.002
101.00	0.97	0.88	0.98	0.46	549	654	99.6%	-0.089	0.0097	-0.190	0.027	-0.002
102.00	1.05	0.94	1.10	0.51	215	327	98.1%	-0.098	0.0106	-0.201	0.029	-0.002
103.00	1.13	1.03	1.18	0.55	567	676	96.3%	-0.107	0.0115	-0.210	0.031	-0.003
104.00	1.30	1.21	1.29	0.67	470	1,204	95.8%	-0.120	0.0126	-0.227	0.033	-0.003
105.00	1.45	1.37	1.45	0.69	3,266	2,465	95.5%	-0.135	0.0136	-0.244	0.036	-0.003
106.00	1.60	1.52	1.60	0.76	481	379	94.4%	-0.149	0.0147	-0.258	0.039	-0.004
107.00	1.90	1.69	1.85	0.95	945	616	94.4%	-0.166	0.0158	-0.277	0.042	-0.004
108.00	2.04	1.90	2.05	0.98	1,192	1,847	93.9%	-0.183	0.0169	-0.294	0.044	-0.005
109.00	2.20	2.10	2.27	1.00	399	757	93.2%	-0.201	0.0181	-0.308	0.047	-0.005
110.00	2.42	2.30	2.45	1.10	2,995	2,779	91.7%	-0.218	0.0193	-0.318	0.049	-0.005
111.00	3.00	2.53	2.78	1.56	461	510	91.6%	-0.240	0.0203	-0.335	0.052	-0.006
112.00	2.96	2.83	3.05	1.35	424	1,475	91.2%	-0.261	0.0214	-0.349	0.054	-0.007
113.00	3.40	3.10	3.40	1.65	510	651	90.8%	-0.284	0.0224	-0.362	0.057	-0.007
114.00	3.80	3.45	3.70	1.79	671	219	90.3%	-0.308	0.0234	-0.373	0.059	-0.008
115.00	3.92	3.80	4.05	1.71	3,623	3,699	89.8%	-0.332	0.0242	-0.383	0.061	-0.008
116.00	4.61	4.15	4.45	2.19	778	494	89.4%	-0.357	0.0250	-0.392	0.062	-0.009
117.00	5.20	4.55	4.85	2.50	1,072	551	89.0%	-0.383	0.0257	-0.398	0.064	-0.010
118.00	5.27	5.00	5.25	2.27	2,460	827	88.6%	-0.410	0.0263	-0.403	0.065	-0.010
119.00	5.75	5.45	5.75	2.45	1,601	647	88.5%	-0.436	0.0267	-0.408	0.066	-0.011
120.00	6.17	5.90	6.20	2.62	5,807	3,374	87.7%	-0.464	0.0272	-0.408	0.066	-0.012
121.00	6.79	6.40	6.75	2.94	878	1,385	87.7%	-0.491	0.0273	-0.409	0.066	-0.013
122.00	7.81	6.95	7.30	3.55	738	376	87.6%	-0.518	0.0273	-0.407	0.066	-0.013
123.00	8.40	7.50	7.85	3.70	1,236	528	87.2%	-0.545	0.0273	-0.403	0.066	-0.014
124.00	8.50	8.10	8.45	3.30	730	504	87.1%	-0.572	0.0270	-0.398	0.065	-0.015
125.00	8.72	8.70	9.05	3.22	3,896	2,374	86.7%	-0.598	0.0268	-0.390	0.064	-0.015
126.00	10.33	9.35	9.70	4.47	648	354	86.7%	-0.624	0.0263	-0.382	0.063	-0.016
127.00	10.70	10.00	10.40	4.15	611	422	86.7%	-0.648	0.0257	-0.373	0.062	-0.017
128.00	11.25	10.65	11.10	4.15	610	644	86.4%	-0.673	0.0251	-0.360	0.060	-0.018
129.00	11.62	11.40	11.80	4.22	352	690	86.5%	-0.696	0.0243	-0.349	0.058	-0.018
130.00	13.49	12.10	12.50	5.34	5,742	2,712	85.9%	-0.720	0.0235	-0.333	0.056	-0.019
131.00	14.16	12.75	13.40	5.84	153	304	86.2%	-0.740	0.0226	-0.321	0.054	-0.020
132.00	14.15	13.35	14.15	4.65	132	396	84.4%	-0.766	0.0218	-0.296	0.051	-0.020
133.00	15.00	14.45	14.85	4.90	471	1,230	86.3%	-0.779	0.0206	-0.292	0.049	-0.021
134.00	16.33	15.25	15.70	5.86	268	332	86.6%	-0.797	0.0196	-0.278	0.047	-0.021
135.00	16.65	16.05	16.50	5.21	595	2,713	86.1%	-0.815	0.0186	-0.260	0.044	-0.022
136.00	18.31	16.90	17.35	6.24	223	387	86.3%	-0.831	0.0176	-0.246	0.042	-0.022
137.00	19.20	17.65	18.30	6.41	99	495	86.2%	-0.846	0.0165	-0.230	0.040	-0.023
138.00	19.24	18.60	19.10	5.64	221	308	86.4%	-0.859	0.0155	-0.216	0.037	-0.023
139.00	21.64	19.45	20.05	7.59	106	201	87.0%	-0.870	0.0146	-0.204	0.035	-0.024
140.00	21.94	20.35	20.85	7.06	148	936	86.0%	-0.885	0.0135	-0.183	0.032	-0.024
141.00	22.78	21.25	21.75	8.52	38	896	86.0%	-0.897	0.0125	-0.169	0.030	-0.025
142.00	23.57	21.85	23.45	7.57	3	340	92.9%	-0.888	0.0123	-0.195	0.032	-0.025
143.00	24.98	22.70	24.30	9.08	5	18	91.4%	-0.902	0.0114	-0.173	0.029	-0.025
144.00	18.35	23.30	25.40	0.00	8	9	89.3%	-0.917	0.0103	-0.147	0.026	-0.026
145.00	26.59	24.85	26.30	8.56	10	245	98.7%	-0.901	0.0106	-0.189	0.029	-0.026
146.00	14.70	25.45	27.30	0.00	1	14	95.1%	-0.919	0.0095	-0.154	0.025	-0.026
147.00	27.10	26.75	28.25	8.10	2	6	101.5%	-0.911	0.0095	-0.179	0.027	-0.026
148.00	29.45	27.75	29.15	16.83	150	6	102.4%	-0.916	0.0090	-0.171	0.026	-0.027
149.00	12.53	28.55	29.95	0.00	26	159	97.8%	-0.934	0.0079	-0.134	0.021	-0.027
150.00	32.33	29.30	30.65	9.43	31	445	87.9%	-0.959	0.0060	-0.074	0.015	-0.028
155.00	32.00	34.15	35.95	9.70	11	35	102.1%	-0.957	0.0054	-0.094	0.015	-0.029
160.00	40.00	39.05	40.70	7.05	3	75	101.0%	-0.975	0.0035	-0.052	0.010	-0.030
165.00	44.93	44.25	45.60	13.97	6	8	113.5%	-0.973	0.0033	-0.066	0.010	-0.031
170.00	30.71	49.00	50.60	0.00	57	51	110.9%	-0.985	0.0021	-0.031	0.006	-0.032
175.00	33.85	54.05	56.05	0.00	15	0	138.8%	-0.968	0.0031	-0.099	0.012	-0.033
180.00	39.00	59.15	61.05	0.00	8	0	150.0%	-0.966	0.0030	-0.113	0.012	-0.034
195.00	59.72	73.35	76.25	0.00	0	0	146.5%	-0.989	0.0012	-0.030	0.005	-0.037
200.00	64.60	78.80	80.60	0.00	0	0	133.6%	-0.996	0.0005	0.004	0.002	-0.038
205.00	69.56	83.65	85.60	0.00	0	0	214.3%	-0.950	0.0029	-0.240	0.017	-0.038
210.00	79.93	88.80	90.60	0.00	2	0	144.9%	-0.996	0.0005	0.005	0.002	-0.040

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.