Home Options INTCChain

INTC

Intel CorporationClose $119.33EOD only

Max Pain

$120.00

Next expiry Oct 5, 2026

Expected Move

±$3.58

3.0% from close

Price Gap

+0.67

Distance to max pain

IV Rank

Low premium

P/C OI

0.95

Balanced positioning

Consensus

7.0/10

Bullish tilt

Published snapshot: Oct 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

Oct 2, 2026 close

INTC Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
55.00	64.74	64.20	65.45	3.69	2	2	412.1%	0.988	0.0007	-0.236	0.003	0.004
60.00	59.35	58.10	60.45	0.00	1	7	438.3%	0.973	0.0013	-0.496	0.007	0.005
65.00	49.55	53.45	55.55	0.00	8	16	278.1%	0.994	0.0005	-0.088	0.002	0.005
70.00	55.75	48.10	50.55	0.00	0	2	361.0%	0.964	0.0020	-0.527	0.009	0.005
75.00	45.80	44.20	45.55	0.00	1	22	268.8%	0.979	0.0018	-0.255	0.006	0.006
80.00	39.55	39.20	39.40	0.00	3	25	168.8%	0.996	0.0006	-0.042	0.001	0.007
84.00	35.50	35.20	36.50	0.00	3	5	210.5%	0.974	0.0027	-0.242	0.007	0.007
88.00	31.70	31.20	32.45	0.00	1	2	185.4%	0.971	0.0033	-0.230	0.007	0.007
89.00	33.50	30.25	30.40	2.70	1	7	128.1%	0.995	0.0010	-0.043	0.002	0.007
90.00	34.47	29.25	29.45	5.02	1	25	106.3%	0.999	0.0004	-0.020	0.001	0.007
91.00	29.50	28.25	29.45	-1.44	1	15	170.4%	0.967	0.0040	-0.238	0.008	0.007
92.00	32.20	27.20	27.40	3.30	1	11	115.2%	0.995	0.0013	-0.043	0.002	0.008
93.00	27.35	26.20	26.40	0.00	10	10	110.9%	0.994	0.0013	-0.043	0.002	0.008
94.00	30.15	25.25	25.40	3.30	5	3	107.0%	0.994	0.0015	-0.044	0.002	0.008
95.00	24.72	24.25	25.45	-0.33	6	14	148.3%	0.961	0.0052	-0.235	0.009	0.007
96.00	27.60	23.25	24.40	7.50	4	21	141.3%	0.961	0.0055	-0.225	0.009	0.007
97.00	22.66	22.25	22.40	0.46	6	6	94.5%	0.993	0.0019	-0.044	0.002	0.008
98.00	25.70	21.25	21.40	3.75	8	12	90.6%	0.993	0.0021	-0.044	0.002	0.008
99.00	25.95	20.25	20.45	3.67	1	3	73.4%	0.998	0.0009	-0.021	0.001	0.008
100.00	19.70	19.25	19.40	-0.75	8	15	82.4%	0.992	0.0025	-0.044	0.002	0.008
103.00	16.91	16.25	17.40	0.61	2	4	104.2%	0.946	0.0097	-0.217	0.012	0.008
104.00	15.89	15.25	15.45	0.09	32	20	55.5%	0.997	0.0014	-0.021	0.001	0.009
105.00	14.80	14.25	15.45	-0.90	27	85	94.9%	0.937	0.0120	-0.222	0.013	0.008
106.00	13.76	13.25	14.40	0.96	13	30	88.5%	0.936	0.0131	-0.212	0.014	0.008
107.00	12.80	12.25	12.45	1.25	33	25	60.2%	0.979	0.0078	-0.067	0.005	0.009
108.00	16.85	11.25	11.45	4.10	1	38	55.9%	0.977	0.0089	-0.067	0.006	0.009
109.00	11.04	10.30	10.45	1.54	3	11	51.6%	0.975	0.0103	-0.066	0.006	0.009
110.00	10.03	9.30	9.50	-0.93	49	93	51.0%	0.963	0.0145	-0.086	0.009	0.009
111.00	8.70	8.30	8.50	-0.85	55	15	46.5%	0.960	0.0173	-0.085	0.009	0.009
113.00	6.50	6.45	6.60	-1.10	8	74	42.3%	0.926	0.0305	-0.119	0.015	0.009
114.00	6.00	5.50	5.70	-0.85	84	346	41.1%	0.895	0.0408	-0.146	0.020	0.008
115.00	4.85	4.65	4.80	-1.06	136	438	38.8%	0.859	0.0531	-0.168	0.024	0.008
116.00	3.87	3.85	4.00	-1.38	236	357	38.4%	0.800	0.0675	-0.205	0.030	0.008
117.00	3.15	3.10	3.25	-1.25	551	297	37.6%	0.727	0.0816	-0.235	0.036	0.007
118.00	2.50	2.48	2.72	-1.45	1,515	472	40.0%	0.632	0.0870	-0.281	0.041	0.006
119.00	1.91	1.92	2.00	-1.19	2,809	347	36.8%	0.544	0.0997	-0.270	0.043	0.005
120.00	1.46	1.45	1.50	-1.14	8,494	4,100	36.3%	0.443	0.1005	-0.265	0.043	0.004
121.00	1.07	1.07	1.11	-1.14	4,056	1,179	36.4%	0.347	0.0938	-0.247	0.040	0.003
122.00	0.76	0.76	0.82	-1.05	5,169	860	36.9%	0.263	0.0818	-0.220	0.035	0.003
123.00	0.56	0.54	0.58	-0.99	7,369	1,113	37.0%	0.190	0.0679	-0.184	0.029	0.002
124.00	0.40	0.37	0.40	-0.79	5,516	275	37.0%	0.132	0.0534	-0.145	0.023	0.001
125.00	0.28	0.26	0.28	-0.69	11,544	1,458	37.5%	0.091	0.0402	-0.112	0.018	0.001
126.00	0.18	0.17	0.19	-0.58	9,878	507	37.9%	0.060	0.0290	-0.082	0.013	0.001
127.00	0.12	0.12	0.13	-0.50	4,930	305	38.5%	0.039	0.0204	-0.060	0.009	0.000
128.00	0.09	0.08	0.10	-0.41	2,088	768	39.9%	0.028	0.0149	-0.047	0.007	0.000
129.00	0.08	0.06	0.07	-0.35	1,300	123	40.6%	0.018	0.0103	-0.033	0.005	0.000
130.00	0.05	0.04	0.05	-0.28	6,595	5,988	41.6%	0.012	0.0072	-0.024	0.003	0.000
131.00	0.04	0.03	0.04	-0.20	480	319	43.0%	0.009	0.0052	-0.019	0.003	0.000
132.00	0.02	0.02	0.04	-0.20	495	352	46.1%	0.009	0.0047	-0.019	0.003	0.000
133.00	0.03	0.01	0.03	-0.18	538	776	46.9%	0.006	0.0033	-0.014	0.002	0.000
134.00	0.01	0.01	0.03	-0.12	815	415	50.0%	0.006	0.0030	-0.015	0.002	0.000
135.00	0.02	0.01	0.02	-0.08	844	479	50.0%	0.004	0.0020	-0.010	0.001	0.000
136.00	0.01	0.01	0.03	-0.11	49	303	52.3%	0.003	0.0017	-0.009	0.001	0.000
137.00	0.02	0.01	0.03	-0.08	49	583	54.7%	0.003	0.0015	-0.009	0.001	0.000
138.00	0.02	0.00	0.03	-0.05	138	282	55.5%	0.002	0.0011	-0.007	0.001	0.000
139.00	0.01	0.00	0.03	-0.06	41	50	57.8%	0.002	0.0010	-0.007	0.001	0.000
140.00	0.01	0.01	0.03	-0.01	266	641	62.5%	0.003	0.0012	-0.009	0.001	0.000
141.00	0.01	0.00	0.02	-0.04	21	11	60.2%	0.001	0.0006	-0.004	0.000	0.000
142.00	0.01	0.00	0.02	-0.03	62	775	62.5%	0.001	0.0006	-0.005	0.000	0.000
143.00	0.09	0.00	0.02	0.00	11	13	64.1%	0.001	0.0005	-0.004	0.000	0.000
144.00	0.02	0.00	0.01	-0.04	1	5	62.5%	0.001	0.0003	-0.002	0.000	0.000
145.00	0.02	0.00	0.02	0.00	3	118	68.8%	0.001	0.0005	-0.004	0.000	0.000
146.00	0.03	0.00	0.02	0.00	1	51	70.3%	0.001	0.0004	-0.004	0.000	0.000
147.00	0.38	0.00	0.02	0.00	32	33	73.4%	0.001	0.0004	-0.004	0.000	0.000
149.00	0.04	0.00	0.02	0.00	20	10	78.1%	0.001	0.0004	-0.005	0.000	0.000
150.00	0.01	0.00	0.01	0.00	29	176	75.0%	0.000	0.0002	-0.002	0.000	0.000
155.00	0.01	0.00	0.02	-0.01	3	34	89.1%	0.001	0.0003	-0.004	0.000	0.000
157.50	0.02	0.00	0.26	0.00	10	6	128.1%	0.010	0.0019	-0.061	0.003	0.000
160.00	0.02	0.00	0.26	0.00	14	102	134.4%	0.010	0.0018	-0.062	0.003	0.000
165.00	0.02	0.00	0.26	0.00	21	39	145.7%	0.009	0.0015	-0.061	0.003	0.000
170.00	0.01	0.00	0.26	0.00	21	106	157.0%	0.008	0.0013	-0.062	0.002	0.000
180.00	0.01	0.00	0.04	0.00	54	66	143.0%	0.001	0.0002	-0.008	0.000	0.000
190.00	0.01	0.00	0.03	0.00	80	80	154.7%	0.001	0.0001	-0.006	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	0.01	0.00	0.26	0.00	1	3	267.2%	-0.004	0.0004	-0.060	0.001	-0.000
70.00	0.04	0.00	0.01	0.00	1	5	168.8%	-0.000	0.0000	-0.002	0.000	-0.000
80.00	0.05	0.00	0.26	0.00	5	25	184.0%	-0.007	0.0009	-0.061	0.002	-0.000
83.00	0.01	0.00	0.26	-0.08	10	13	169.1%	-0.007	0.0011	-0.061	0.002	-0.000
84.00	0.03	0.00	0.26	0.00	2	17	164.1%	-0.007	0.0012	-0.060	0.002	-0.000
88.00	0.01	0.00	0.02	0.00	1	3	106.3%	-0.001	0.0002	-0.004	0.000	-0.000
90.00	0.04	0.00	0.02	0.00	2	8	98.4%	-0.001	0.0002	-0.004	0.000	-0.000
91.00	0.03	0.00	0.02	0.00	3	4	95.3%	-0.001	0.0002	-0.004	0.000	-0.000
93.00	0.03	0.00	0.02	0.00	5	6	87.5%	-0.001	0.0003	-0.004	0.000	-0.000
95.00	0.01	0.00	0.03	-0.01	1	73	84.4%	-0.001	0.0005	-0.006	0.000	-0.000
96.00	0.02	0.00	0.03	0.00	1	2	81.3%	-0.001	0.0005	-0.007	0.000	-0.000
97.00	0.03	0.00	0.02	0.00	1	3	75.0%	-0.001	0.0004	-0.005	0.000	-0.000
98.00	0.01	0.00	0.03	-0.07	1	12	74.2%	-0.002	0.0006	-0.007	0.001	-0.000
99.00	0.01	0.01	0.03	-0.03	294	6	73.4%	-0.002	0.0009	-0.009	0.001	-0.000
100.00	0.01	0.01	0.02	-0.01	16	425	67.2%	-0.002	0.0007	-0.006	0.001	-0.000
101.00	0.02	0.01	0.03	-0.16	116	47	66.4%	-0.003	0.0011	-0.009	0.001	-0.000
102.00	0.01	0.01	0.04	-0.05	3	47	64.1%	-0.003	0.0014	-0.011	0.001	-0.000
103.00	0.02	0.01	0.04	-0.02	59	102	60.9%	-0.003	0.0016	-0.011	0.001	-0.000
104.00	0.05	0.01	0.04	0.00	12	86	57.0%	-0.004	0.0017	-0.011	0.001	-0.000
105.00	0.01	0.01	0.04	-0.05	18	639	53.9%	-0.004	0.0020	-0.012	0.001	-0.000
106.00	0.03	0.01	0.05	-0.04	22	261	51.6%	-0.005	0.0027	-0.014	0.002	-0.000
107.00	0.03	0.02	0.04	-0.04	34	420	50.0%	-0.007	0.0038	-0.018	0.002	-0.000
108.00	0.05	0.03	0.05	-0.05	183	259	48.0%	-0.010	0.0052	-0.023	0.003	-0.000
109.00	0.05	0.04	0.07	-0.06	32	261	46.7%	-0.015	0.0075	-0.032	0.004	-0.000
110.00	0.07	0.06	0.08	-0.08	856	2,379	43.8%	-0.019	0.0097	-0.036	0.005	-0.000
111.00	0.09	0.08	0.12	-0.12	164	363	43.2%	-0.030	0.0147	-0.053	0.007	-0.000
112.00	0.13	0.12	0.14	-0.17	398	1,036	40.1%	-0.038	0.0192	-0.060	0.009	-0.000
113.00	0.19	0.18	0.20	-0.18	494	223	39.0%	-0.058	0.0276	-0.081	0.013	-0.001
114.00	0.31	0.26	0.29	-0.24	1,844	569	38.0%	-0.088	0.0388	-0.108	0.017	-0.001
115.00	0.40	0.39	0.43	-0.31	2,865	2,704	37.6%	-0.133	0.0529	-0.144	0.023	-0.001
116.00	0.60	0.57	0.62	-0.30	1,877	654	37.1%	-0.192	0.0682	-0.180	0.030	-0.002
117.00	0.83	0.82	0.88	-0.37	3,945	586	36.7%	-0.268	0.0829	-0.214	0.036	-0.003
118.00	1.25	1.12	1.33	-0.28	3,268	1,746	38.8%	-0.365	0.0895	-0.258	0.041	-0.004
119.00	1.59	1.57	1.66	-0.43	2,850	369	36.6%	-0.456	0.1002	-0.255	0.043	-0.005
120.00	2.15	2.11	2.18	-0.38	6,392	4,666	36.5%	-0.556	0.1000	-0.252	0.043	-0.006
121.00	2.74	2.72	2.80	-0.34	3,696	145	36.8%	-0.652	0.0929	-0.236	0.040	-0.007
122.00	3.55	3.40	3.55	-0.05	3,525	140	38.3%	-0.729	0.0800	-0.218	0.036	-0.007
123.00	4.10	4.15	4.30	-0.30	1,787	195	38.3%	-0.801	0.0674	-0.181	0.030	-0.008
124.00	5.08	5.00	5.15	0.33	7,900	43	39.6%	-0.851	0.0541	-0.153	0.025	-0.009
125.00	6.01	5.75	6.05	0.32	1,321	771	41.3%	-0.887	0.0428	-0.129	0.021	-0.009
126.00	6.73	6.75	6.95	0.23	642	139	42.0%	-0.919	0.0329	-0.100	0.016	-0.010
127.00	7.60	7.75	7.90	0.01	38	20	43.9%	-0.938	0.0258	-0.083	0.013	-0.010
128.00	8.15	8.70	8.85	-2.10	24	10	45.3%	-0.953	0.0199	-0.065	0.011	-0.010
129.00	9.75	9.65	9.85	-0.90	18	12	49.1%	-0.957	0.0171	-0.066	0.010	-0.010
130.00	10.96	10.65	10.80	1.26	16	89	49.3%	-0.970	0.0126	-0.045	0.007	-0.010
131.00	11.16	11.60	11.80	-1.64	72	27	52.7%	-0.973	0.0111	-0.045	0.007	-0.010
132.00	10.30	12.60	12.80	-1.30	6	10	56.3%	-0.974	0.0099	-0.046	0.006	-0.011
133.00	10.35	13.60	13.80	-3.80	8	1	59.6%	-0.976	0.0088	-0.046	0.006	-0.011
134.00	11.24	13.65	14.80	-5.11	2	7	62.9%	-0.977	0.0080	-0.046	0.006	-0.011
135.00	11.05	15.60	15.80	-3.40	1	43	52.3%	-0.995	0.0026	0.002	0.002	-0.011
140.00	20.42	20.60	20.80	0.97	2	13	65.6%	-0.996	0.0017	0.002	0.001	-0.011
143.00	23.75	22.70	23.80	0.00	1	0	90.2%	-0.985	0.0039	-0.045	0.004	-0.012
145.00	20.35	25.60	25.80	-5.80	13	0	78.1%	-0.997	0.0012	0.003	0.001	-0.012
150.00	29.28	30.60	30.80	0.00	2	0	89.8%	-0.997	0.0009	0.003	0.001	-0.012
160.00	40.30	39.70	40.80	0.00	1	0	134.4%	-0.990	0.0018	-0.043	0.003	-0.013
165.00	41.00	45.60	45.80	0.00	0	0	121.1%	-0.998	0.0005	0.006	0.001	-0.014
170.00	45.75	50.60	50.80	0.00	0	0	131.3%	-0.998	0.0004	0.006	0.001	-0.014
175.00	50.70	55.60	55.80	-4.25	5	0	140.6%	-0.998	0.0004	0.007	0.001	-0.014
180.00	56.20	60.60	60.80	-7.90	1	0	149.2%	-0.999	0.0003	0.008	0.001	-0.015

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.