Detailed INTC options chain for 2026-08-17 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for INTC.
This page focuses on a single options expiration date for INTC – 2026-08-17 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for INTC into 2026-08-17.
This INTC 2026-08-17 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on INTC expiring on 2026-08-17. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| INTC 260817C00105000 | 105.00 | 0.38 | 0.37 | 0.38 | 28589 | 5373 | 15.82% | |
| INTC 260817C00104000 | 104.00 | 1.05 | 0.98 | 1.06 | 16200 | 3307 | 0.00% | |
| INTC 260817C00110000 | 110.00 | 0.04 | 0 | 0.01 | 4828 | 3027 | 39.06% | |
| INTC 260817C00103000 | 103.00 | 1.86 | 1.81 | 1.94 | 10483 | 2550 | 0.00% | YES |
| INTC 260817C00107000 | 107.00 | 0.03 | 0.03 | 0.04 | 6518 | 2289 | 23.44% | |
| INTC 260817C00102000 | 102.00 | 2.69 | 2.63 | 2.97 | 4857 | 1937 | 0.00% | YES |
| INTC 260817C00112000 | 112.00 | 0.01 | 0 | 0.01 | 209 | 1891 | 52.34% | |
| INTC 260817C00117000 | 117.00 | 0.01 | 0 | 0.01 | 1 | 1791 | 75.00% | |
| INTC 260817C00108000 | 108.00 | 0.02 | 0.01 | 0.02 | 4419 | 1700 | 28.52% | |
| INTC 260817C00115000 | 115.00 | 0.01 | 0 | 0.01 | 30 | 1632 | 65.63% | |
| INTC 260817C00109000 | 109.00 | 0.01 | 0 | 0.02 | 3947 | 1364 | 35.94% | |
| INTC 260817C00106000 | 106.00 | 0.11 | 0.1 | 0.12 | 16153 | 1347 | 19.83% | |
| INTC 260817C00100000 | 100.00 | 4.9 | 4.7 | 5 | 203 | 788 | 0.00% | YES |
| INTC 260817C00114000 | 114.00 | 0.01 | 0 | 0.01 | 11 | 706 | 59.38% | |
| INTC 260817C00111000 | 111.00 | 0.02 | 0 | 0.02 | 846 | 433 | 50.78% | |
| INTC 260817C00101000 | 101.00 | 3.72 | 3.6 | 4 | 352 | 420 | 0.00% | YES |
| INTC 260817C00085000 | 85.00 | 19.9 | 19.5 | 20.3 | 385 | 389 | 242.19% | YES |
| INTC 260817C00119000 | 119.00 | 0.16 | 0 | 0.05 | 368 | 356 | 104.69% | |
| INTC 260817C00120000 | 120.00 | 0.01 | 0 | 0.01 | 141 | 343 | 93.75% | |
| INTC 260817C00098000 | 98.00 | 6.64 | 6.55 | 7.05 | 18 | 323 | 0.00% | YES |
| INTC 260817C00099000 | 99.00 | 5.89 | 5.5 | 6.15 | 23 | 250 | 70.31% | YES |
| INTC 260817C00097000 | 97.00 | 7.76 | 7.55 | 8.05 | 146 | 214 | 0.00% | YES |
| INTC 260817C00070000 | 70.00 | 34.79 | 34.25 | 35.4 | 177 | 184 | 446.88% | YES |
| INTC 260817C00090000 | 90.00 | 14.7 | 14.35 | 15.05 | 68 | 183 | 0.00% | YES |
| INTC 260817C00095000 | 95.00 | 9.73 | 9.35 | 10.1 | 16 | 165 | 92.97% | YES |
| INTC 260817C00113000 | 113.00 | 0.01 | 0 | 0.01 | 125 | 122 | 53.13% | |
| INTC 260817C00123000 | 123.00 | 0.07 | 0 | 0.01 | 2 | 104 | 106.25% | |
| INTC 260817C00116000 | 116.00 | 0.01 | 0 | 0.01 | 5 | 104 | 76.56% | |
| INTC 260817C00063000 | 63.00 | 41.87 | 41.3 | 42.4 | 245 | 104 | 545.31% | YES |
| INTC 260817C00062000 | 62.00 | 42.8 | 42.25 | 43.4 | 87 | 102 | 560.16% | YES |
| INTC 260817C00094000 | 94.00 | 10.62 | 10.45 | 11.2 | 21 | 92 | 128.13% | YES |
| INTC 260817C00096000 | 96.00 | 8.8 | 8.45 | 9.15 | 8 | 92 | 98.83% | YES |
| INTC 260817C00080000 | 80.00 | 24.83 | 24.3 | 25.4 | 23 | 86 | 320.31% | YES |
| INTC 260817C00121000 | 121.00 | 0.03 | 0 | 0.01 | 5 | 58 | 96.88% | |
| INTC 260817C00118000 | 118.00 | 0.01 | 0 | 0.05 | 3 | 56 | 98.44% | |
| INTC 260817C00076000 | 76.00 | 28.9 | 28.3 | 29.4 | 65 | 42 | 369.53% | YES |
| INTC 260817C00065000 | 65.00 | 39.86 | 39.5 | 40.2 | 276 | 36 | 443.75% | YES |
| INTC 260817C00140000 | 140.00 | 0.01 | 0 | 0.01 | 10 | 36 | 187.50% | |
| INTC 260817C00125000 | 125.00 | 0.01 | 0 | 0.06 | 6 | 36 | 143.75% | |
| INTC 260817C00066000 | 66.00 | 38.75 | 38.25 | 39.3 | 81 | 31 | 471.09% | YES |
| INTC 260817C00089000 | 89.00 | 16 | 15.35 | 16.05 | 45 | 30 | 0.00% | YES |
| INTC 260817C00122000 | 122.00 | 0.02 | 0 | 0.2 | 5 | 29 | 150.78% | |
| INTC 260817C00130000 | 130.00 | 0.02 | 0 | 0.05 | 11 | 28 | 167.19% | |
| INTC 260817C00135000 | 135.00 | 0.15 | 0 | 0.01 | 2 | 23 | 162.50% | |
| INTC 260817C00092000 | 92.00 | 12.72 | 12.35 | 13.05 | 27 | 18 | 0.00% | YES |
| INTC 260817C00069000 | 69.00 | 35.85 | 35.3 | 36.4 | 74 | 18 | 460.55% | YES |
| INTC 260817C00093000 | 93.00 | 11.79 | 11.45 | 12.15 | 35 | 17 | 126.56% | YES |
| INTC 260817C00124000 | 124.00 | 0.09 | 0 | 0.1 | 6 | 17 | 164.06% | |
| INTC 260817C00068000 | 68.00 | 36.8 | 36.25 | 37.4 | 12 | 14 | 474.22% | YES |
| INTC 260817C00087000 | 87.00 | 18.45 | 17.4 | 18.4 | 19 | 12 | 237.50% | YES |
| INTC 260817C00071000 | 71.00 | 33.82 | 33.3 | 34.4 | 107 | 12 | 433.59% | YES |
| INTC 260817C00086000 | 86.00 | 18.9 | 18.4 | 19.4 | 192 | 11 | 249.22% | YES |
| INTC 260817C00072000 | 72.00 | 32.87 | 32.35 | 33.4 | 209 | 11 | 420.70% | YES |
| INTC 260817C00073000 | 73.00 | 31.87 | 31.35 | 32.4 | 208 | 10 | 407.81% | YES |
| INTC 260817C00067000 | 67.00 | 37.83 | 37.3 | 38.35 | 30 | 6 | 473.83% | YES |
| INTC 260817C00088000 | 88.00 | 17.52 | 16.25 | 17.05 | 14 | 5 | 0.00% | YES |
| INTC 260817C00081000 | 81.00 | 23.88 | 23.35 | 24.4 | 134 | 4 | 308.20% | YES |
| INTC 260817C00079000 | 79.00 | 25.9 | 25.35 | 26.3 | 117 | 4 | 310.16% | YES |
| INTC 260817C00077000 | 77.00 | 27.85 | 27.4 | 28.35 | 49 | 3 | 345.70% | YES |
| INTC 260817C00075000 | 75.00 | 29.83 | 29.25 | 30.4 | 98 | 3 | 382.03% | YES |
| INTC 260817C00064000 | 64.00 | 40.87 | 40.4 | 41.4 | 416 | 3 | 530.47% | YES |
| INTC 260817C00082000 | 82.00 | 23.3 | 22.4 | 23.3 | 136 | 3 | 275.78% | YES |
| INTC 260817C00078000 | 78.00 | 26.85 | 26.3 | 27.4 | 127 | 3 | 344.53% | YES |
| INTC 260817C00050000 | 50.00 | 54.81 | 54.2 | 55.45 | 2 | 2 | 775.78% | YES |
| INTC 260817C00074000 | 74.00 | 30.84 | 30.2 | 31.4 | 78 | 2 | 394.92% | YES |
| INTC 260817C00084000 | 84.00 | 20.87 | 20.4 | 21.3 | 226 | 2 | 253.52% | YES |
| INTC 260817C00127000 | 127.00 | 0.09 | 0 | 0.05 | 7 | 1 | 151.56% | |
| INTC 260817C00060000 | 60.00 | 44.88 | 44.2 | 45.5 | 3 | 1 | 619.53% | YES |
| INTC 260817C00055000 | 55.00 | 49.86 | 49.25 | 50.45 | 2 | 1 | 686.72% | YES |
| INTC 260817C00083000 | 83.00 | 21.83 | 21.3 | 22.4 | 55 | 1 | 284.38% | YES |
| INTC 260817C00091000 | 91.00 | 13.7 | 13.35 | 14.05 | 25 | 1 | 0.00% | YES |
The table below lists all put options on INTC expiring on 2026-08-17. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| INTC 260817P00097000 | 97.00 | 0.01 | 0 | 0.01 | 3311 | 4143 | 59.38% | |
| INTC 260817P00105000 | 105.00 | 0.51 | 0.51 | 0.56 | 4635 | 3968 | 26.95% | YES |
| INTC 260817P00100000 | 100.00 | 0.01 | 0 | 0.01 | 5719 | 3131 | 42.19% | |
| INTC 260817P00098000 | 98.00 | 0.01 | 0 | 0.01 | 1058 | 2287 | 53.13% | |
| INTC 260817P00102000 | 102.00 | 0.02 | 0.01 | 0.02 | 4553 | 2061 | 30.47% | |
| INTC 260817P00101000 | 101.00 | 0.01 | 0.01 | 0.02 | 2729 | 1985 | 38.28% | |
| INTC 260817P00099000 | 99.00 | 0.01 | 0 | 0.01 | 3165 | 1724 | 50.00% | |
| INTC 260817P00085000 | 85.00 | 0.01 | 0 | 0.01 | 8 | 1615 | 143.75% | |
| INTC 260817P00095000 | 95.00 | 0.01 | 0 | 0.01 | 510 | 1376 | 71.88% | |
| INTC 260817P00103000 | 103.00 | 0.05 | 0.04 | 0.05 | 9182 | 1285 | 26.56% | |
| INTC 260817P00104000 | 104.00 | 0.16 | 0.14 | 0.17 | 8134 | 891 | 25.00% | YES |
| INTC 260817P00088000 | 88.00 | 0.01 | 0 | 0.01 | 1 | 866 | 121.88% | |
| INTC 260817P00108000 | 108.00 | 3.3 | 3.05 | 3.55 | 29 | 652 | 60.94% | YES |
| INTC 260817P00090000 | 90.00 | 0.01 | 0 | 0.01 | 4 | 635 | 106.25% | |
| INTC 260817P00093000 | 93.00 | 0.01 | 0 | 0.01 | 1 | 581 | 87.50% | |
| INTC 260817P00096000 | 96.00 | 0.01 | 0 | 0.01 | 249 | 505 | 65.63% | |
| INTC 260817P00106000 | 106.00 | 1.27 | 1.19 | 1.28 | 1150 | 345 | 32.62% | YES |
| INTC 260817P00089000 | 89.00 | 0.01 | 0 | 0.01 | 1 | 345 | 112.50% | |
| INTC 260817P00111000 | 111.00 | 6.28 | 5.95 | 6.6 | 4 | 331 | 92.97% | YES |
| INTC 260817P00094000 | 94.00 | 0.01 | 0 | 0.01 | 7 | 291 | 81.25% | |
| INTC 260817P00091000 | 91.00 | 0.02 | 0 | 0.01 | 60 | 276 | 100.00% | |
| INTC 260817P00080000 | 80.00 | 0.02 | 0 | 0.01 | 7 | 192 | 181.25% | |
| INTC 260817P00092000 | 92.00 | 0.01 | 0 | 0.01 | 8 | 170 | 93.75% | |
| INTC 260817P00110000 | 110.00 | 5.42 | 4.9 | 5.65 | 9 | 144 | 82.23% | YES |
| INTC 260817P00087000 | 87.00 | 0.01 | 0 | 0.01 | 1 | 106 | 131.25% | |
| INTC 260817P00072000 | 72.00 | 0.04 | 0 | 0.01 | 1 | 77 | 262.50% | |
| INTC 260817P00084000 | 84.00 | 0.06 | 0 | 0.01 | 0 | 73 | 162.50% | |
| INTC 260817P00107000 | 107.00 | 2.12 | 1.95 | 2.44 | 452 | 70 | 55.96% | YES |
| INTC 260817P00078000 | 78.00 | 0.1 | 0 | 0.1 | 12 | 32 | 253.13% | |
| INTC 260817P00086000 | 86.00 | 0.01 | 0 | 0.01 | 1 | 32 | 137.50% | |
| INTC 260817P00109000 | 109.00 | 4.18 | 4.1 | 4.25 | 4 | 30 | 63.48% | YES |
| INTC 260817P00083000 | 83.00 | 0.04 | 0 | 0.01 | 5 | 26 | 156.25% | |
| INTC 260817P00082000 | 82.00 | 0.09 | 0 | 0.01 | 16 | 23 | 162.50% | |
| INTC 260817P00075000 | 75.00 | 0.01 | 0 | 0.01 | 4 | 14 | 218.75% | |
| INTC 260817P00081000 | 81.00 | 0.01 | 0 | 0.01 | 3 | 14 | 184.38% | |
| INTC 260817P00070000 | 70.00 | 0.01 | 0 | 0.01 | 6 | 13 | 262.50% | |
| INTC 260817P00050000 | 50.00 | 0.01 | 0 | 0.01 | 1 | 11 | 462.50% | |
| INTC 260817P00074000 | 74.00 | 0.06 | 0 | 0.1 | 2 | 7 | 321.09% | |
| INTC 260817P00113000 | 113.00 | 7.45 | 7.7 | 8.55 | 3 | 3 | 97.27% | YES |
| INTC 260817P00076000 | 76.00 | 0.05 | 0 | 0.05 | 12 | 3 | 250.00% | |
| INTC 260817P00112000 | 112.00 | 7.22 | 7 | 7.45 | 6 | 3 | 98.63% | YES |
| INTC 260817P00125000 | 125.00 | 20.19 | 19.55 | 20.8 | 28 | 2 | 199.61% | YES |
| INTC 260817P00077000 | 77.00 | 0.01 | 0 | 0.1 | 18 | 2 | 262.50% | |
| INTC 260817P00079000 | 79.00 | 0.06 | 0 | 0.09 | 8 | 2 | 264.06% | |
| INTC 260817P00069000 | 69.00 | 0.1 | 0 | 0.01 | 4 | 1 | 268.75% | |
| INTC 260817P00067000 | 67.00 | 0.01 | 0 | 0.01 | 8 | 1 | 306.25% | |
| INTC 260817P00068000 | 68.00 | 0.09 | 0 | 0.01 | 5 | 1 | 296.88% | |
| INTC 260817P00128000 | 128.00 | 23.13 | 22.6 | 23.65 | 123 | 0 | 211.33% | YES |
| INTC 260817P00117000 | 117.00 | 16.4 | 11.3 | 12.85 | 1 | 0 | 123.05% | YES |
| INTC 260817P00124000 | 124.00 | 19.57 | 18.55 | 19.9 | 7 | 0 | 200.20% | YES |
| INTC 260817P00115000 | 115.00 | 10.02 | 9.4 | 10.65 | 4 | 0 | 98.44% | YES |
| INTC 260817P00120000 | 120.00 | 15.22 | 14.8 | 15.6 | 45 | 0 | 165.63% | YES |
| INTC 260817P00114000 | 114.00 | 8.82 | 9.05 | 9.75 | 1 | 0 | 134.18% | YES |
| INTC 260817P00116000 | 116.00 | 11.02 | 10.4 | 11.6 | 4 | 0 | 99.80% | YES |
This page displays the full INTC options chain for contracts expiring on 2026-08-17. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-08-17. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in INTC.
The ITM column highlights whether a contract is currently in-the-money for INTC: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for INTC between now and 2026-08-17. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-08-17 options chain gives a granular view for one maturity only. For a complete picture of positioning in INTC, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The INTC options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-08-17 approaches.
