Detailed INTC options chain for 2026-08-21 – 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 – 2026-08-21 – 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 2026-08-21.
This INTC 2026-08-21 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 2026-08-21. 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 260821C00110000 | 110.00 | 0.97 | 0.95 | 0.98 | 20528 | 47421 | 72.46% | |
| INTC 260821C00120000 | 120.00 | 0.12 | 0.12 | 0.13 | 3195 | 41948 | 77.93% | |
| INTC 260821C00150000 | 150.00 | 0.01 | 0 | 0.01 | 294 | 25243 | 115.63% | |
| INTC 260821C00105000 | 105.00 | 2.37 | 2.36 | 2.42 | 23988 | 23291 | 70.90% | |
| INTC 260821C00100000 | 100.00 | 5.2 | 5 | 5.2 | 1605 | 18710 | 71.58% | YES |
| INTC 260821C00140000 | 140.00 | 0.01 | 0 | 0.01 | 84 | 15408 | 96.88% | |
| INTC 260821C00125000 | 125.00 | 0.05 | 0.03 | 0.05 | 698 | 14853 | 80.08% | |
| INTC 260821C00130000 | 130.00 | 0.02 | 0.01 | 0.02 | 1202 | 14140 | 84.38% | |
| INTC 260821C00170000 | 170.00 | 0.01 | 0 | 0.01 | 11 | 12329 | 150.00% | |
| INTC 260821C00115000 | 115.00 | 0.36 | 0.35 | 0.37 | 6567 | 12266 | 75.29% | |
| INTC 260821C00195000 | 195.00 | 0.01 | 0 | 0.01 | 5 | 11652 | 187.50% | |
| INTC 260821C00160000 | 160.00 | 0.01 | 0 | 0.01 | 22 | 10811 | 134.38% | |
| INTC 260821C00095000 | 95.00 | 9.23 | 8.6 | 9.6 | 478 | 10494 | 77.83% | YES |
| INTC 260821C00135000 | 135.00 | 0.01 | 0.01 | 0.02 | 231 | 9200 | 95.31% | |
| INTC 260821C00070000 | 70.00 | 33.81 | 33.05 | 34.15 | 22 | 8964 | 179.69% | YES |
| INTC 260821C00090000 | 90.00 | 13.7 | 13.1 | 13.85 | 765 | 8369 | 95.80% | YES |
| INTC 260821C00108000 | 108.00 | 1.43 | 1.39 | 1.43 | 2134 | 7578 | 71.73% | |
| INTC 260821C00085000 | 85.00 | 18.6 | 18 | 19.25 | 37 | 6755 | 102.93% | YES |
| INTC 260821C00210000 | 210.00 | 0.01 | 0 | 0.01 | 1 | 6701 | 206.25% | |
| INTC 260821C00113000 | 113.00 | 0.53 | 0.52 | 0.57 | 828 | 6637 | 74.41% | |
| INTC 260821C00101000 | 101.00 | 4.65 | 4.35 | 4.45 | 247 | 6397 | 70.07% | YES |
| INTC 260821C00112000 | 112.00 | 0.65 | 0.63 | 0.68 | 1490 | 6055 | 73.54% | |
| INTC 260821C00180000 | 180.00 | 0.01 | 0 | 0.01 | 1 | 5910 | 168.75% | |
| INTC 260821C00165000 | 165.00 | 0.01 | 0 | 0.01 | 1 | 5642 | 143.75% | |
| INTC 260821C00175000 | 175.00 | 0.01 | 0 | 0.01 | 2 | 5530 | 159.38% | |
| INTC 260821C00050000 | 50.00 | 53.32 | 52.9 | 54.2 | 41 | 5125 | 290.63% | YES |
| INTC 260821C00102000 | 102.00 | 3.85 | 3.75 | 3.9 | 1175 | 4778 | 70.46% | YES |
| INTC 260821C00155000 | 155.00 | 0.04 | 0 | 0.09 | 2 | 4554 | 156.25% | |
| INTC 260821C00114000 | 114.00 | 0.46 | 0.43 | 0.5 | 1665 | 3894 | 75.78% | |
| INTC 260821C00106000 | 106.00 | 2.02 | 1.98 | 2.04 | 5068 | 3871 | 71.00% | |
| INTC 260821C00145000 | 145.00 | 0.01 | 0 | 0.01 | 70 | 3747 | 106.25% | |
| INTC 260821C00097500 | 97.50 | 7.25 | 6.75 | 7.15 | 13 | 3282 | 73.14% | YES |
| INTC 260821C00104000 | 104.00 | 2.81 | 2.78 | 3.05 | 3494 | 2834 | 73.05% | |
| INTC 260821C00092000 | 92.00 | 12.78 | 11.25 | 11.95 | 15 | 2706 | 64.65% | YES |
| INTC 260821C00080000 | 80.00 | 23.7 | 22.95 | 24.2 | 61 | 2661 | 119.92% | YES |
| INTC 260821C00075000 | 75.00 | 28.39 | 27.95 | 29.25 | 68 | 2615 | 151.56% | YES |
| INTC 260821C00096000 | 96.00 | 8 | 7.65 | 8.7 | 91 | 2580 | 74.12% | YES |
| INTC 260821C00185000 | 185.00 | 0.01 | 0 | 0.01 | 4 | 2388 | 175.00% | |
| INTC 260821C00190000 | 190.00 | 0.01 | 0 | 0.01 | 28 | 2349 | 181.25% | |
| INTC 260821C00045000 | 45.00 | 58.7 | 58.1 | 59.1 | 21 | 2225 | 355.47% | YES |
| INTC 260821C00109000 | 109.00 | 1.18 | 1.15 | 1.18 | 1382 | 2222 | 71.97% | |
| INTC 260821C00088000 | 88.00 | 15.9 | 15.05 | 16.25 | 504 | 2219 | 90.43% | YES |
| INTC 260821C00065000 | 65.00 | 38.52 | 37.9 | 39.2 | 160 | 2205 | 192.97% | YES |
| INTC 260821C00111000 | 111.00 | 0.83 | 0.78 | 0.84 | 2685 | 2064 | 73.44% | |
| INTC 260821C00055000 | 55.00 | 48.82 | 47.9 | 49.2 | 13 | 1892 | 254.69% | YES |
| INTC 260821C00043000 | 43.00 | 60.57 | 59.9 | 61.2 | 16 | 1890 | 345.31% | YES |
| INTC 260821C00060000 | 60.00 | 44.8 | 42.9 | 44.2 | 5 | 1802 | 222.66% | YES |
| INTC 260821C00107000 | 107.00 | 1.7 | 1.66 | 1.87 | 2941 | 1721 | 73.29% | |
| INTC 260821C00117000 | 117.00 | 0.25 | 0.23 | 0.25 | 1490 | 1711 | 76.56% | |
| INTC 260821C00103000 | 103.00 | 3.25 | 3.25 | 3.35 | 11240 | 1657 | 70.70% | YES |
| INTC 260821C00200000 | 200.00 | 0.01 | 0 | 0.01 | 3 | 1633 | 193.75% | |
| INTC 260821C00041000 | 41.00 | 62.25 | 61.9 | 63.15 | 2 | 1535 | 342.19% | YES |
| INTC 260821C00049000 | 49.00 | 56.45 | 53.9 | 55.2 | 1 | 1370 | 297.66% | YES |
| INTC 260821C00092500 | 92.50 | 11.55 | 10.7 | 11.95 | 11 | 1292 | 79.59% | YES |
| INTC 260821C00132000 | 132.00 | 0.07 | 0.01 | 0.02 | 1 | 1283 | 89.06% | |
| INTC 260821C00116000 | 116.00 | 0.31 | 0.28 | 0.3 | 1855 | 1057 | 75.59% | |
| INTC 260821C00094000 | 94.00 | 10.2 | 9.35 | 10.55 | 636 | 1012 | 77.34% | YES |
| INTC 260821C00099000 | 99.00 | 5.65 | 5.65 | 5.95 | 635 | 1001 | 71.97% | YES |
| INTC 260821C00046000 | 46.00 | 56.76 | 56.9 | 58.15 | 20 | 962 | 301.56% | YES |
| INTC 260821C00087000 | 87.00 | 17.6 | 16 | 17.3 | 6 | 920 | 95.70% | YES |
| INTC 260821C00097000 | 97.00 | 7.53 | 7.15 | 7.85 | 63 | 845 | 78.52% | YES |
| INTC 260821C00042000 | 42.00 | 61.57 | 60.9 | 62.2 | 126 | 810 | 354.69% | YES |
| INTC 260821C00067500 | 67.50 | 35.7 | 35.4 | 36.7 | 114 | 751 | 178.91% | YES |
| INTC 260821C00052500 | 52.50 | 50.8 | 50.4 | 51.7 | 31 | 710 | 271.88% | YES |
| INTC 260821C00057500 | 57.50 | 46.5 | 45.4 | 46.7 | 77 | 704 | 239.06% | YES |
| INTC 260821C00040000 | 40.00 | 63.47 | 62.9 | 64.15 | 57 | 665 | 350.00% | YES |
| INTC 260821C00098000 | 98.00 | 7 | 6.4 | 6.65 | 136 | 615 | 71.78% | YES |
| INTC 260821C00047000 | 47.00 | 56.53 | 55.9 | 57.15 | 4 | 531 | 293.75% | YES |
| INTC 260821C00118000 | 118.00 | 0.21 | 0.18 | 0.2 | 859 | 530 | 76.76% | |
| INTC 260821C00048000 | 48.00 | 55.6 | 54.9 | 56.15 | 3 | 526 | 287.50% | YES |
| INTC 260821C00121000 | 121.00 | 0.07 | 0.06 | 0.12 | 599 | 436 | 76.95% | |
| INTC 260821C00044000 | 44.00 | 59.63 | 58.9 | 60.2 | 3 | 404 | 337.50% | YES |
| INTC 260821C00091000 | 91.00 | 12.36 | 12.15 | 13.4 | 15 | 390 | 84.96% | YES |
| INTC 260821C00142000 | 142.00 | 0.05 | 0 | 0.09 | 21 | 387 | 126.56% | |
| INTC 260821C00119000 | 119.00 | 0.17 | 0.14 | 0.17 | 390 | 386 | 77.34% | |
| INTC 260821C00086000 | 86.00 | 17 | 17.35 | 18.3 | 5 | 348 | 117.38% | YES |
| INTC 260821C00062500 | 62.50 | 42.3 | 40.4 | 41.7 | 3 | 319 | 207.81% | YES |
| INTC 260821C00032000 | 32.00 | 70.83 | 70.9 | 72.2 | 2 | 317 | 454.69% | YES |
| INTC 260821C00123000 | 123.00 | 0.06 | 0.06 | 0.08 | 92 | 300 | 80.47% | |
| INTC 260821C00025000 | 25.00 | 78.93 | 77.9 | 79.15 | 39 | 291 | 515.63% | YES |
| INTC 260821C00093000 | 93.00 | 10.92 | 10.25 | 11.5 | 43 | 285 | 79.49% | YES |
| INTC 260821C00122000 | 122.00 | 0.09 | 0.05 | 0.09 | 342 | 266 | 77.34% | |
| INTC 260821C00033000 | 33.00 | 69.9 | 69.9 | 71.2 | 1 | 265 | 443.75% | YES |
| INTC 260821C00087500 | 87.50 | 16.6 | 15.5 | 16.75 | 50 | 247 | 90.23% | YES |
| INTC 260821C00091500 | 91.50 | 11.92 | 11.65 | 12.9 | 4 | 242 | 82.03% | YES |
| INTC 260821C00030000 | 30.00 | 73.24 | 72.9 | 74.2 | 8 | 228 | 478.13% | YES |
| INTC 260821C00072500 | 72.50 | 31.12 | 30.45 | 31.75 | 4 | 225 | 165.63% | YES |
| INTC 260821C00137000 | 137.00 | 0.01 | 0 | 0.01 | 2 | 220 | 90.63% | |
| INTC 260821C00127000 | 127.00 | 0.05 | 0 | 0.04 | 23 | 178 | 78.91% | |
| INTC 260821C00133000 | 133.00 | 0.02 | 0.01 | 0.02 | 27 | 174 | 90.63% | |
| INTC 260821C00126000 | 126.00 | 0.05 | 0 | 0.04 | 42 | 172 | 75.78% | |
| INTC 260821C00036000 | 36.00 | 67.47 | 66.9 | 68.2 | 6 | 172 | 410.94% | YES |
| INTC 260821C00035000 | 35.00 | 68.47 | 67.9 | 69.2 | 10 | 169 | 421.88% | YES |
| INTC 260821C00129000 | 129.00 | 0.03 | 0 | 0.02 | 78 | 154 | 78.13% | |
| INTC 260821C00128000 | 128.00 | 0.03 | 0 | 0.04 | 74 | 151 | 81.25% | |
| INTC 260821C00022000 | 22.00 | 82.95 | 80.9 | 82.2 | 1 | 150 | 595.31% | YES |
| INTC 260821C00031000 | 31.00 | 72.2 | 71.9 | 73.2 | 3 | 146 | 467.19% | YES |
| INTC 260821C00082500 | 82.50 | 22.39 | 20.45 | 21.75 | 5 | 121 | 112.11% | YES |
| INTC 260821C00077500 | 77.50 | 26.04 | 25.45 | 26.7 | 1 | 112 | 132.81% | YES |
| INTC 260821C00089000 | 89.00 | 15.32 | 14.05 | 15.35 | 2 | 112 | 90.04% | YES |
| INTC 260821C00131000 | 131.00 | 0.03 | 0.01 | 0.02 | 13 | 110 | 85.94% | |
| INTC 260821C00034000 | 34.00 | 68.47 | 68.9 | 70.2 | 14 | 107 | 432.81% | YES |
| INTC 260821C00124000 | 124.00 | 0.05 | 0.01 | 0.06 | 17 | 105 | 75.78% | |
| INTC 260821C00149000 | 149.00 | 0.02 | 0 | 0.05 | 100 | 102 | 133.59% | |
| INTC 260821C00027000 | 27.00 | 76.9 | 75.9 | 77.2 | 3 | 93 | 518.75% | YES |
| INTC 260821C00029000 | 29.00 | 74.92 | 73.9 | 75.2 | 3 | 87 | 492.19% | YES |
| INTC 260821C00083000 | 83.00 | 22.64 | 19.95 | 21.2 | 1 | 86 | 105.08% | YES |
| INTC 260821C00084000 | 84.00 | 17.25 | 18.95 | 20.25 | 4 | 82 | 104.30% | YES |
| INTC 260821C00026000 | 26.00 | 77.93 | 76.9 | 78.2 | 16 | 74 | 532.81% | YES |
| INTC 260821C00028000 | 28.00 | 75.92 | 74.9 | 76.2 | 2 | 71 | 504.69% | YES |
| INTC 260821C00136000 | 136.00 | 0.02 | 0 | 0.01 | 1 | 66 | 87.50% | |
| INTC 260821C00139000 | 139.00 | 0.05 | 0 | 0.07 | 31 | 48 | 115.63% | |
| INTC 260821C00082000 | 82.00 | 21.4 | 20.95 | 22.25 | 1 | 47 | 114.45% | YES |
| INTC 260821C00038000 | 38.00 | 64.95 | 64.9 | 66.15 | 154 | 40 | 368.75% | YES |
| INTC 260821C00023000 | 23.00 | 79.92 | 79.9 | 81.2 | 38 | 37 | 578.13% | YES |
| INTC 260821C00143000 | 143.00 | 0.02 | 0 | 0.16 | 1 | 35 | 138.67% | |
| INTC 260821C00024000 | 24.00 | 79.8 | 78.9 | 80.15 | 65 | 33 | 531.25% | YES |
| INTC 260821C00141000 | 141.00 | 0.08 | 0 | 0.16 | 5 | 29 | 133.59% | |
| INTC 260821C00037000 | 37.00 | 65.95 | 65.9 | 67.15 | 156 | 28 | 378.13% | YES |
| INTC 260821C00039000 | 39.00 | 64.47 | 63.9 | 65.15 | 8 | 25 | 359.38% | YES |
| INTC 260821C00134000 | 134.00 | 0.03 | 0 | 0.08 | 2 | 23 | 104.69% | |
| INTC 260821C00144000 | 144.00 | 0.37 | 0 | 0.16 | 0 | 22 | 141.41% | |
| INTC 260821C00138000 | 138.00 | 0.08 | 0 | 0.12 | 2 | 19 | 121.09% | |
| INTC 260821C00148000 | 148.00 | 0.04 | 0 | 0.15 | 1 | 18 | 150.00% | |
| INTC 260821C00147000 | 147.00 | 0.15 | 0 | 0.16 | 1 | 7 | 148.83% | |
| INTC 260821C00146000 | 146.00 | 0.4 | 0 | 0.16 | 2 | 3 | 146.09% |
The table below lists all put options on INTC expiring on 2026-08-21. 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 260821P00055000 | 55.00 | 0.01 | 0 | 0.01 | 331 | 34495 | 196.88% | |
| INTC 260821P00070000 | 70.00 | 0.01 | 0 | 0.02 | 336 | 31183 | 134.38% | |
| INTC 260821P00100000 | 100.00 | 1.5 | 1.49 | 1.53 | 5535 | 20084 | 68.99% | |
| INTC 260821P00095000 | 95.00 | 0.46 | 0.45 | 0.48 | 5066 | 17316 | 71.39% | |
| INTC 260821P00080000 | 80.00 | 0.02 | 0.01 | 0.03 | 583 | 15742 | 99.22% | |
| INTC 260821P00060000 | 60.00 | 0.01 | 0 | 0.01 | 105 | 15657 | 175.00% | |
| INTC 260821P00090000 | 90.00 | 0.13 | 0.12 | 0.14 | 3202 | 13824 | 76.95% | |
| INTC 260821P00110000 | 110.00 | 7.43 | 7.3 | 7.6 | 523 | 12639 | 71.68% | YES |
| INTC 260821P00085000 | 85.00 | 0.05 | 0.04 | 0.06 | 918 | 11354 | 87.89% | |
| INTC 260821P00040000 | 40.00 | 0.02 | 0 | 0.01 | 1 | 10125 | 287.50% | |
| INTC 260821P00065000 | 65.00 | 0.08 | 0 | 0.01 | 2 | 9876 | 150.00% | |
| INTC 260821P00075000 | 75.00 | 0.02 | 0.01 | 0.02 | 205 | 9276 | 117.19% | |
| INTC 260821P00072500 | 72.50 | 0.04 | 0 | 0.04 | 18 | 9091 | 132.81% | |
| INTC 260821P00105000 | 105.00 | 3.81 | 3.8 | 3.9 | 2209 | 8406 | 69.73% | YES |
| INTC 260821P00045000 | 45.00 | 0.01 | 0 | 0.01 | 5 | 7053 | 256.25% | |
| INTC 260821P00067500 | 67.50 | 0.01 | 0 | 0.01 | 364 | 6785 | 137.50% | |
| INTC 260821P00062500 | 62.50 | 0.01 | 0 | 0.01 | 3 | 6675 | 162.50% | |
| INTC 260821P00047000 | 47.00 | 0.01 | 0 | 0.01 | 234 | 6674 | 243.75% | |
| INTC 260821P00094000 | 94.00 | 0.36 | 0.35 | 0.37 | 3129 | 6336 | 72.27% | |
| INTC 260821P00035000 | 35.00 | 0.01 | 0 | 0.01 | 10 | 5677 | 331.25% | |
| INTC 260821P00097500 | 97.50 | 0.85 | 0.84 | 0.87 | 617 | 5242 | 69.73% | |
| INTC 260821P00050000 | 50.00 | 0.01 | 0 | 0.01 | 3 | 5011 | 225.00% | |
| INTC 260821P00057500 | 57.50 | 0.01 | 0 | 0.01 | 15 | 4661 | 187.50% | |
| INTC 260821P00125000 | 125.00 | 21.9 | 20.85 | 22.15 | 37 | 4583 | 133.11% | YES |
| INTC 260821P00088000 | 88.00 | 0.08 | 0.07 | 0.1 | 564 | 4287 | 80.86% | |
| INTC 260821P00087500 | 87.50 | 0.08 | 0.07 | 0.12 | 58 | 4248 | 84.77% | |
| INTC 260821P00046000 | 46.00 | 0.05 | 0 | 0.01 | 1 | 4134 | 250.00% | |
| INTC 260821P00120000 | 120.00 | 16.77 | 15.95 | 17.2 | 170 | 3978 | 69.92% | YES |
| INTC 260821P00115000 | 115.00 | 11.75 | 11.25 | 12.4 | 446 | 3827 | 72.75% | YES |
| INTC 260821P00038000 | 38.00 | 0.03 | 0 | 0.01 | 1 | 3724 | 306.25% | |
| INTC 260821P00092000 | 92.00 | 0.22 | 0.21 | 0.22 | 2012 | 3557 | 74.22% | |
| INTC 260821P00097000 | 97.00 | 0.76 | 0.74 | 0.78 | 2190 | 3251 | 70.02% | |
| INTC 260821P00043000 | 43.00 | 0.01 | 0 | 0.01 | 21 | 3251 | 268.75% | |
| INTC 260821P00052500 | 52.50 | 0.01 | 0 | 0.01 | 3 | 3031 | 212.50% | |
| INTC 260821P00044000 | 44.00 | 0.02 | 0 | 0.01 | 2 | 2868 | 262.50% | |
| INTC 260821P00098000 | 98.00 | 0.95 | 0.95 | 0.98 | 1918 | 2814 | 69.58% | |
| INTC 260821P00083000 | 83.00 | 0.04 | 0.02 | 0.07 | 44 | 2776 | 95.70% | |
| INTC 260821P00037000 | 37.00 | 0.01 | 0 | 0.01 | 12 | 2619 | 312.50% | |
| INTC 260821P00092500 | 92.50 | 0.24 | 0.24 | 0.26 | 295 | 2592 | 74.02% | |
| INTC 260821P00091000 | 91.00 | 0.17 | 0.16 | 0.18 | 2447 | 2511 | 75.78% | |
| INTC 260821P00082000 | 82.00 | 0.03 | 0.02 | 0.07 | 106 | 2253 | 100.00% | |
| INTC 260821P00130000 | 130.00 | 26.45 | 25.8 | 27.15 | 44 | 2253 | 152.73% | YES |
| INTC 260821P00041000 | 41.00 | 0.01 | 0 | 0.01 | 2 | 2251 | 287.50% | |
| INTC 260821P00036000 | 36.00 | 0.01 | 0 | 0.01 | 1 | 2226 | 325.00% | |
| INTC 260821P00087000 | 87.00 | 0.07 | 0.06 | 0.07 | 789 | 2103 | 82.03% | |
| INTC 260821P00077500 | 77.50 | 0.02 | 0.01 | 0.02 | 238 | 1979 | 106.25% | |
| INTC 260821P00031000 | 31.00 | 0.07 | 0 | 0.01 | 2 | 1956 | 362.50% | |
| INTC 260821P00096000 | 96.00 | 0.6 | 0.58 | 0.61 | 1454 | 1890 | 70.61% | |
| INTC 260821P00030000 | 30.00 | 0.01 | 0 | 0.01 | 3 | 1867 | 375.00% | |
| INTC 260821P00082500 | 82.50 | 0.05 | 0.02 | 0.07 | 168 | 1740 | 98.05% | |
| INTC 260821P00049000 | 49.00 | 0.03 | 0 | 0.01 | 1 | 1716 | 231.25% | |
| INTC 260821P00084000 | 84.00 | 0.04 | 0.02 | 0.08 | 68 | 1702 | 92.58% | |
| INTC 260821P00032000 | 32.00 | 0.05 | 0 | 0.01 | 21 | 1657 | 362.50% | |
| INTC 260821P00099000 | 99.00 | 1.2 | 1.17 | 1.24 | 1222 | 1588 | 68.99% | |
| INTC 260821P00093000 | 93.00 | 0.33 | 0.27 | 0.28 | 2964 | 1489 | 72.95% | |
| INTC 260821P00039000 | 39.00 | 0.04 | 0 | 0.01 | 25 | 1477 | 300.00% | |
| INTC 260821P00103000 | 103.00 | 2.75 | 2.71 | 2.76 | 3040 | 1433 | 68.99% | |
| INTC 260821P00089000 | 89.00 | 0.11 | 0.09 | 0.12 | 389 | 1371 | 78.91% | |
| INTC 260821P00101000 | 101.00 | 1.87 | 1.84 | 1.88 | 809 | 1341 | 68.85% | |
| INTC 260821P00022000 | 22.00 | 0.01 | 0 | 0.01 | 1 | 1315 | 475.00% | |
| INTC 260821P00086000 | 86.00 | 0.05 | 0.05 | 0.06 | 361 | 1061 | 84.38% | |
| INTC 260821P00042000 | 42.00 | 0.02 | 0 | 0.01 | 16 | 1004 | 275.00% | |
| INTC 260821P00102000 | 102.00 | 2.26 | 2.25 | 2.29 | 1244 | 981 | 68.90% | |
| INTC 260821P00034000 | 34.00 | 0.01 | 0 | 0.01 | 4 | 899 | 337.50% | |
| INTC 260821P00091500 | 91.50 | 0.19 | 0.18 | 0.2 | 394 | 876 | 74.90% | |
| INTC 260821P00033000 | 33.00 | 0.04 | 0 | 0.01 | 1 | 770 | 350.00% | |
| INTC 260821P00135000 | 135.00 | 31.13 | 30.8 | 32.15 | 1 | 603 | 171.00% | YES |
| INTC 260821P00048000 | 48.00 | 0.01 | 0 | 0.01 | 1 | 504 | 237.50% | |
| INTC 260821P00104000 | 104.00 | 3.25 | 3.2 | 3.3 | 1398 | 498 | 68.99% | YES |
| INTC 260821P00106000 | 106.00 | 4.2 | 4.4 | 4.5 | 1378 | 386 | 69.29% | YES |
| INTC 260821P00023000 | 23.00 | 0.01 | 0 | 0.01 | 2 | 278 | 450.00% | |
| INTC 260821P00028000 | 28.00 | 0.01 | 0 | 0.01 | 1 | 236 | 393.75% | |
| INTC 260821P00025000 | 25.00 | 0.03 | 0 | 0.01 | 8 | 167 | 425.00% | |
| INTC 260821P00107000 | 107.00 | 5 | 5.1 | 5.2 | 135 | 144 | 70.17% | YES |
| INTC 260821P00029000 | 29.00 | 0.01 | 0 | 0.01 | 6 | 126 | 387.50% | |
| INTC 260821P00118000 | 118.00 | 14.35 | 14 | 15.25 | 1 | 108 | 69.73% | YES |
| INTC 260821P00026000 | 26.00 | 0.01 | 0 | 0.01 | 1 | 105 | 425.00% | |
| INTC 260821P00111000 | 111.00 | 8.15 | 7.7 | 8.7 | 67 | 90 | 69.24% | YES |
| INTC 260821P00117000 | 117.00 | 12.57 | 13.05 | 14.3 | 26 | 76 | 70.70% | YES |
| INTC 260821P00114000 | 114.00 | 9.6 | 10.35 | 11.4 | 46 | 74 | 70.90% | YES |
| INTC 260821P00108000 | 108.00 | 5.56 | 5.75 | 6.05 | 73 | 63 | 71.19% | YES |
| INTC 260821P00123000 | 123.00 | 25.95 | 18.85 | 20.15 | 1 | 58 | 124.81% | YES |
| INTC 260821P00109000 | 109.00 | 6.5 | 6.5 | 6.95 | 67 | 48 | 73.39% | YES |
| INTC 260821P00129000 | 129.00 | 37.05 | 24.8 | 26.15 | 40 | 42 | 148.93% | YES |
| INTC 260821P00140000 | 140.00 | 36 | 35.75 | 37.15 | 4 | 40 | 188.09% | YES |
| INTC 260821P00027000 | 27.00 | 0.01 | 0 | 0.01 | 2 | 39 | 412.50% | |
| INTC 260821P00116000 | 116.00 | 11.55 | 12.1 | 13.35 | 63 | 35 | 70.70% | YES |
| INTC 260821P00112000 | 112.00 | 9.68 | 8.55 | 9.6 | 41 | 35 | 70.02% | YES |
| INTC 260821P00113000 | 113.00 | 8.71 | 9.45 | 10.45 | 53 | 31 | 69.82% | YES |
| INTC 260821P00024000 | 24.00 | 0.03 | 0 | 0.01 | 6 | 26 | 437.50% | |
| INTC 260821P00145000 | 145.00 | 52.9 | 39.7 | 42.85 | 2 | 18 | 243.26% | YES |
| INTC 260821P00122000 | 122.00 | 20.42 | 16.8 | 19.8 | 20 | 11 | 148.24% | YES |
| INTC 260821P00128000 | 128.00 | 30.44 | 22.9 | 25.75 | 5 | 10 | 173.39% | YES |
| INTC 260821P00121000 | 121.00 | 22.55 | 15.85 | 18.8 | 5 | 8 | 143.36% | YES |
| INTC 260821P00150000 | 150.00 | 49.2 | 45.2 | 47.85 | 1 | 5 | 129.69% | YES |
| INTC 260821P00119000 | 119.00 | 18.73 | 14.45 | 16.8 | 1 | 4 | 73.24% | YES |
| INTC 260821P00124000 | 124.00 | 18.33 | 18.75 | 21.75 | 1 | 3 | 155.66% | YES |
| INTC 260821P00132000 | 132.00 | 48.25 | 26.75 | 29.75 | 0 | 3 | 190.04% | YES |
| INTC 260821P00127000 | 127.00 | 21.77 | 22.85 | 24.15 | 1 | 1 | 141.11% | YES |
| INTC 260821P00195000 | 195.00 | 91.6 | 90.8 | 92.15 | 1 | 1 | 330.47% | YES |
| INTC 260821P00126000 | 126.00 | 43.32 | 21.8 | 23.75 | 4 | 1 | 112.70% | YES |
| INTC 260821P00160000 | 160.00 | 68.09 | 54.75 | 57.75 | 1 | 1 | 286.04% | YES |
| INTC 260821P00170000 | 170.00 | 71.97 | 64.75 | 67.75 | 60 | 0 | 314.16% | YES |
| INTC 260821P00155000 | 155.00 | 68.45 | 50.2 | 52.85 | 1 | 0 | 139.06% | YES |
| INTC 260821P00175000 | 175.00 | 81.39 | 69.75 | 72.75 | 1 | 0 | 327.34% | YES |
| INTC 260821P00180000 | 180.00 | 77.45 | 74.75 | 77.75 | 5 | 0 | 340.04% | YES |
| INTC 260821P00185000 | 185.00 | 73.32 | 79.75 | 82.75 | 1 | 0 | 352.15% | YES |
| INTC 260821P00190000 | 190.00 | 85.7 | 84.75 | 87.75 | 4 | 0 | 363.87% | YES |
| INTC 260821P00165000 | 165.00 | 58.51 | 59.75 | 62.75 | 1 | 0 | 300.39% | YES |
| INTC 260821P00139000 | 139.00 | 35 | 34.45 | 36.2 | 4 | 0 | 187.89% | YES |
| INTC 260821P00147000 | 147.00 | 53.15 | 42.2 | 44.8 | 0 | 0 | 247.66% | YES |
| INTC 260821P00210000 | 210.00 | 101 | 104.75 | 107.75 | 37 | 0 | 406.84% | YES |
| INTC 260821P00200000 | 200.00 | 99.95 | 94.75 | 97.75 | 1 | 0 | 386.13% | YES |
| INTC 260821P00138000 | 138.00 | 37.8 | 33.2 | 35.75 | 0 | 0 | 213.38% | YES |
This page displays the full INTC options chain for contracts expiring on 2026-08-21. 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 2026-08-21. 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 2026-08-21. 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 2026-08-21 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 2026-08-21 approaches.
