Home Options INTCChain

INTC

Intel CorporationClose $103.49EOD only

Max Pain

$100.00

Next expiry Aug 19, 2026

Expected Move

±$4.17

4.0% from close

Price Gap

-3.49

Distance to max pain

IV Rank

Low premium

P/C OI

1.03

Balanced positioning

Consensus

7.0/10

Bullish tilt

Published snapshot: Aug 17, 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

Aug 17, 2026 close

INTC Options Chain

Data as of market close Aug 17, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
59.00	44.49	43.60	45.45	-2.09	6	1	248.4%	0.999	0.0001	-0.020	0.000	0.003
60.00	43.07	42.60	44.50	-1.98	30	3	257.0%	0.998	0.0003	-0.032	0.000	0.003
61.00	42.07	41.60	43.50	-1.98	33	12	250.0%	0.998	0.0003	-0.032	0.000	0.003
62.00	41.90	40.60	42.50	-1.02	16	10	243.0%	0.998	0.0003	-0.032	0.000	0.003
63.00	40.90	39.60	41.45	-0.99	14	3	221.9%	0.999	0.0002	-0.021	0.000	0.003
64.00	39.90	38.60	40.45	0.76	16	32	214.8%	0.999	0.0002	-0.021	0.000	0.004
65.00	38.35	37.60	39.50	-1.42	25	20	222.7%	0.998	0.0003	-0.033	0.000	0.004
66.00	37.35	36.60	38.50	-1.42	23	18	216.4%	0.998	0.0004	-0.033	0.000	0.004
67.00	36.45	35.60	37.45	-2.30	14	2	196.1%	0.999	0.0002	-0.021	0.000	0.004
68.00	35.45	34.60	36.45	-1.60	25	3	190.6%	0.999	0.0003	-0.022	0.000	0.004
69.00	34.90	33.60	35.45	-1.15	31	2	184.4%	0.999	0.0003	-0.022	0.000	0.004
70.00	33.98	32.60	34.50	-1.70	19	24	190.6%	0.998	0.0005	-0.034	0.001	0.004
71.00	32.25	31.60	33.50	-2.48	16	2	184.4%	0.998	0.0005	-0.034	0.001	0.004
72.00	31.25	30.60	32.50	-2.40	28	1	178.1%	0.998	0.0005	-0.034	0.001	0.004
73.00	30.60	29.60	31.50	-2.05	22	1	172.7%	0.997	0.0006	-0.035	0.001	0.004
79.00	25.55	23.65	25.50	2.94	3	0	144.5%	0.995	0.0013	-0.049	0.001	0.004
80.00	24.55	22.60	24.50	-0.43	2	1	131.6%	0.996	0.0011	-0.036	0.001	0.004
83.00	21.40	19.65	21.50	2.71	2	1	121.1%	0.994	0.0018	-0.049	0.001	0.005
84.00	19.47	18.65	20.50	1.78	16	1	115.6%	0.993	0.0021	-0.050	0.001	0.005
85.00	18.47	17.65	19.50	-1.10	14	3	110.2%	0.993	0.0023	-0.051	0.001	0.005
87.00	16.41	15.65	17.50	2.36	6	1	98.8%	0.992	0.0029	-0.051	0.002	0.005
88.00	15.55	14.65	16.50	-0.25	25	3	93.4%	0.991	0.0033	-0.052	0.002	0.005
89.00	14.30	13.65	15.50	2.37	6	1	87.7%	0.991	0.0037	-0.052	0.002	0.005
90.00	13.90	12.65	14.50	1.27	8	111	82.0%	0.990	0.0042	-0.052	0.002	0.005
91.00	12.90	11.65	13.50	-0.38	10	17	76.6%	0.989	0.0048	-0.052	0.002	0.005
92.00	11.62	10.70	12.55	0.47	14	2	77.7%	0.981	0.0077	-0.079	0.004	0.005
93.00	10.62	9.70	11.55	-1.58	15	2	71.9%	0.979	0.0090	-0.079	0.004	0.005
94.00	9.30	8.90	9.80	-0.49	11	12	80.1%	0.951	0.0165	-0.166	0.008	0.005
95.00	8.43	8.05	8.80	0.48	39	45	73.4%	0.946	0.0195	-0.165	0.008	0.005
96.00	8.15	6.85	8.65	0.91	166	122	63.6%	0.948	0.0219	-0.140	0.008	0.005
97.00	7.20	5.95	7.10	0.27	72	222	74.5%	0.886	0.0338	-0.285	0.015	0.005
98.00	5.66	5.25	6.10	0.11	131	140	66.7%	0.871	0.0411	-0.278	0.016	0.005
99.00	5.11	4.85	5.20	0.41	130	46	55.8%	0.865	0.0509	-0.242	0.017	0.005
100.00	4.30	4.20	4.30	0.20	748	1,991	55.7%	0.805	0.0647	-0.304	0.021	0.004
101.00	3.58	3.45	3.65	0.21	279	330	56.0%	0.730	0.0770	-0.363	0.025	0.004
102.00	2.85	2.86	2.93	-0.10	1,644	597	55.6%	0.648	0.0872	-0.403	0.028	0.004
103.00	2.37	2.32	2.36	-0.03	5,324	573	55.9%	0.556	0.0923	-0.429	0.030	0.003
104.00	1.84	1.82	1.87	-0.16	7,621	349	55.7%	0.463	0.0931	-0.429	0.030	0.003
105.00	1.43	1.40	1.45	-0.20	17,365	7,024	55.6%	0.372	0.0889	-0.407	0.029	0.002
106.00	1.10	1.08	1.11	-0.21	3,616	437	55.9%	0.290	0.0800	-0.370	0.026	0.002
107.00	0.85	0.81	0.85	-0.23	3,781	393	56.3%	0.220	0.0686	-0.321	0.023	0.001
108.00	0.63	0.62	0.63	-0.19	6,498	4,855	56.9%	0.162	0.0563	-0.270	0.019	0.001
109.00	0.46	0.45	0.47	-0.21	1,588	312	57.2%	0.115	0.0444	-0.215	0.015	0.001
110.00	0.34	0.33	0.35	-0.18	6,083	1,562	57.9%	0.081	0.0339	-0.168	0.012	0.000
111.00	0.25	0.24	0.25	-0.15	446	196	58.4%	0.056	0.0251	-0.126	0.009	0.000
112.00	0.20	0.17	0.19	-0.15	1,292	133	59.2%	0.038	0.0182	-0.094	0.006	0.000
113.00	0.13	0.12	0.14	-0.14	151	107	59.8%	0.025	0.0128	-0.067	0.004	0.000
114.00	0.10	0.09	0.10	-0.08	510	388	60.7%	0.017	0.0090	-0.049	0.003	0.000
115.00	0.07	0.05	0.08	-0.09	1,435	403	60.9%	0.010	0.0059	-0.032	0.002	0.000
116.00	0.06	0.05	0.06	-0.14	154	254	63.3%	0.008	0.0045	-0.027	0.002	0.000
117.00	0.04	0.03	0.04	-0.08	67	341	62.9%	0.005	0.0028	-0.016	0.001	0.000
118.00	0.04	0.00	0.04	-0.04	73	35	61.7%	0.002	0.0015	-0.008	0.001	0.000
119.00	0.08	0.00	0.03	-0.38	4	25	62.5%	0.001	0.0010	-0.005	0.000	0.000
120.00	0.02	0.01	0.02	-0.04	373	772	66.4%	0.001	0.0009	-0.006	0.000	0.000
121.00	0.29	0.00	0.14	0.00	12	11	85.5%	0.007	0.0032	-0.034	0.002	0.000
122.00	0.06	-	0.13	0.00	0	23	98.8%	0.014	0.0046	-0.066	0.003	0.000
123.00	0.01	0.00	0.07	-0.04	30	41	84.4%	0.003	0.0015	-0.016	0.001	0.000
124.00	0.30	0.00	0.11	0.00	1	1	93.0%	0.005	0.0020	-0.025	0.001	0.000
125.00	0.01	0.00	0.01	-0.04	136	260	71.9%	0.000	0.0001	-0.001	0.000	0.000
126.00	0.11	0.00	0.06	0.00	22	75	92.2%	0.002	0.0010	-0.012	0.001	0.000
128.00	0.29	0.00	0.10	0.00	1	1	105.5%	0.004	0.0014	-0.022	0.001	0.000
129.00	0.09	-	0.08	0.08	5	5	116.0%	0.006	0.0019	-0.037	0.001	0.000
130.00	0.01	0.00	0.01	-0.03	1	39	87.5%	0.000	0.0001	-0.002	0.000	0.000
133.00	0.01	-	0.01	-0.03	1	707	100.0%	0.000	0.0002	-0.003	0.000	0.000
135.00	0.14	-	0.10	0.00	0	560	140.2%	0.006	0.0016	-0.046	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	0.01	-	0.01	-0.04	10	9	275.0%	-0.000	0.0000	-0.002	0.000	-0.000
62.00	0.03	-	0.10	0.00	0	1	260.2%	-0.003	0.0004	-0.044	0.001	-0.000
70.00	0.03	0.00	0.05	0.02	2	3	171.9%	-0.001	0.0002	-0.010	0.000	-0.000
75.00	0.01	0.00	0.02	-0.01	9	746	131.3%	-0.000	0.0001	-0.003	0.000	-0.000
76.00	0.03	-	0.07	-0.04	7	14	157.8%	-0.003	0.0009	-0.031	0.001	-0.000
77.00	0.03	-	0.07	-0.05	1	2	152.0%	-0.004	0.0009	-0.031	0.001	-0.000
80.00	0.01	0.00	0.01	-0.01	30	403	98.4%	-0.000	0.0001	-0.001	0.000	-0.000
81.00	0.17	-	0.04	0.00	0	1	119.5%	-0.002	0.0008	-0.017	0.001	-0.000
82.00	0.02	0.00	0.06	0.01	2	50	109.4%	-0.002	0.0007	-0.012	0.000	-0.000
83.00	0.09	-	0.10	0.00	0	20	124.6%	-0.007	0.0021	-0.048	0.002	-0.000
84.00	0.01	0.00	0.02	-0.05	33	33	87.5%	-0.001	0.0003	-0.003	0.000	-0.000
85.00	0.01	0.00	0.06	-0.06	59	115	94.5%	-0.002	0.0009	-0.012	0.001	-0.000
86.00	0.02	0.00	0.07	-0.05	2	70	91.4%	-0.003	0.0012	-0.015	0.001	-0.000
87.00	0.06	0.00	0.07	0.00	1	137	86.7%	-0.003	0.0014	-0.016	0.001	-0.000
88.00	0.03	0.00	0.08	-0.08	1	137	82.8%	-0.004	0.0017	-0.017	0.001	-0.000
89.00	0.02	0.01	0.09	-0.08	108	1,885	80.5%	-0.005	0.0024	-0.023	0.001	-0.000
90.00	0.03	0.01	0.09	-0.09	102	475	75.4%	-0.006	0.0028	-0.023	0.001	-0.000
91.00	0.01	0.02	0.11	-0.15	13	151	73.4%	-0.008	0.0040	-0.032	0.002	-0.000
92.00	0.03	0.04	0.05	-0.14	191	520	64.1%	-0.006	0.0035	-0.021	0.001	-0.000
93.00	0.07	0.06	0.07	-0.18	580	240	62.7%	-0.010	0.0055	-0.032	0.002	-0.000
94.00	0.06	0.08	0.10	-0.25	528	156	60.9%	-0.015	0.0083	-0.045	0.003	-0.000
95.00	0.13	0.12	0.13	-0.24	3,688	325	59.2%	-0.024	0.0124	-0.063	0.004	-0.000
96.00	0.17	0.17	0.18	-0.38	994	154	57.6%	-0.037	0.0183	-0.089	0.006	-0.000
97.00	0.25	0.25	0.26	-0.44	1,583	218	56.6%	-0.058	0.0268	-0.125	0.009	-0.000
98.00	0.38	0.37	0.38	-0.52	1,392	335	56.3%	-0.091	0.0379	-0.175	0.013	-0.001
99.00	0.53	0.53	0.55	-0.69	487	218	56.0%	-0.136	0.0510	-0.232	0.017	-0.001
100.00	0.74	0.74	0.77	-0.76	4,791	479	55.6%	-0.195	0.0647	-0.291	0.021	-0.001
101.00	1.02	1.01	1.05	-0.71	1,846	239	55.1%	-0.266	0.0778	-0.343	0.025	-0.002
102.00	1.37	1.36	1.40	-0.98	1,173	306	54.9%	-0.351	0.0882	-0.385	0.028	-0.002
103.00	1.81	1.80	1.85	-1.07	4,289	506	55.2%	-0.443	0.0934	-0.412	0.030	-0.003
104.00	2.33	2.31	2.36	-1.17	2,300	393	55.2%	-0.538	0.0940	-0.413	0.030	-0.003
105.00	2.87	2.89	2.97	-1.43	2,121	400	55.4%	-0.628	0.0891	-0.393	0.029	-0.004
106.00	3.54	3.50	3.65	-0.94	187	160	55.0%	-0.713	0.0808	-0.350	0.026	-0.004
107.00	4.05	4.20	4.45	-1.30	155	66	55.8%	-0.783	0.0688	-0.304	0.023	-0.005
108.00	5.45	5.00	5.25	-0.45	109	185	56.5%	-0.840	0.0563	-0.253	0.019	-0.005
109.00	5.30	5.35	6.65	-1.49	78	1	58.5%	-0.879	0.0449	-0.214	0.015	-0.005
110.00	6.95	6.10	7.55	-0.60	65	34	56.6%	-0.923	0.0331	-0.144	0.011	-0.006
111.00	7.95	7.00	8.45	-0.61	95	2	56.4%	-0.951	0.0236	-0.098	0.008	-0.006
112.00	8.67	7.80	9.55	-0.81	22	6	58.0%	-0.965	0.0173	-0.073	0.006	-0.006
113.00	9.31	8.70	10.50	-0.34	38	2	55.7%	-0.982	0.0102	-0.033	0.003	-0.006
114.00	10.85	9.65	11.45	-0.20	17	36	52.3%	-0.993	0.0047	-0.006	0.001	-0.006
115.00	11.31	10.60	12.45	0.90	2	3	115.6%	-0.882	0.0223	-0.425	0.015	-0.006
116.00	11.25	10.75	14.30	0.00	0	2	53.1%	-0.998	0.0016	0.007	0.000	-0.006
118.00	12.97	13.45	15.50	-5.54	1	1	135.4%	-0.895	0.0175	-0.457	0.014	-0.006
119.00	16.67	13.75	17.30	0.00	0	11	63.3%	-0.998	0.0011	0.008	0.000	-0.007
120.00	16.30	15.55	17.40	-0.82	400	246	142.0%	-0.912	0.0147	-0.421	0.012	-0.006

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.