Skip to main content
Equibles
INTC logo

INTC · Intel Corp · Options Chain

Track INTC — free

Use INTC with AI

Ask our own analyst here, or connect this data to the AI you already use.

Free, nothing to set up — ALVIS runs on the same tools and cites every figure.

or use your own AI

The free Equibles MCP server lets any client query SEC filings, earnings calls, KPIs, holdings and prices directly — read-only, OAuth-secured, cited to the filing.

Claude ChatGPT Gemini
Server URL
https://mcp.equibles.com/mcp
All connection guides →
$106.13 +1.66 (+1.58%)
S&P 500 member Nasdaq-100 member Russell 1000 member Rebalance outlook locked
Market Cap
$530.33B
Shares
5.04B

Options Chain

Underlying $106.13 · today Options Calculator
Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 9, 2026 · expires today · 130 contracts · mixed daily-bar sessions · Sep 3, 2026–Sep 9, 2026; 4 unknown
Put / call OI
0.62
Call-heavy positioning
Open interest
59,333
as of Sep 4, 2026
Volume
—
dated and unknown daily-bar sessions
Max pain
$93.00
$13.13 below spot

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator
Expiry
OI Vol IV Δ Bid Ask Last Strike Last Bid Ask Δ IV Vol OI
1 3 — — $61.00 $61.10 $60.90 — $0.00 $0.02 — — — —
2 3 — — $56.00 $56.10 $55.25 — $0.00 $0.02 — — — —
2 4 — — $51.00 $51.15 $51.13 — $0.00 $0.02 — — — —
2 5 — — $46.00 $46.10 $46.13 — $0.00 $0.02 — — — —
10 12 — — $41.00 $41.10 $40.83 $0.01 $0.00 $0.01 — — 1 22
7 5 — — $36.00 $36.10 $34.85 $0.02 $0.00 $0.01 — — 2 402
12 34 — — $34.00 $34.15 $34.00 $0.01 $0.00 $0.01 — — 1 8
1 32 — — $33.00 $33.10 $31.90 $0.01 $0.00 $0.01 — — 122 129
15 7 — — $32.00 $32.10 $31.95 $0.03 $0.00 $0.01 — — 4 30
9 14 — — $31.00 $31.10 $30.50 $0.01 $0.00 $0.01 — — 9 103
4 20 — — $30.00 $30.10 $30.05 $0.01 $0.00 $0.01 — — 5 16
2 21 — — $29.00 $29.10 $28.68 $0.02 $0.00 $0.01 — — 18 38
18 10 — — $28.00 $28.10 $27.43 $0.03 $0.00 $0.01 — — 4 157
44 3 — — $27.00 $27.10 $27.05 $0.01 $0.00 $0.01 — — 1 227
73 8 — — $26.00 $26.15 $25.95 $0.01 $0.00 $0.01 — — 16 841
3 6 — — $25.00 $25.10 $25.00 $0.01 $0.00 $0.01 — — 3 281
2 5 — — $24.00 $24.15 $24.20 $0.01 $0.00 $0.01 — — 18 675
8 25 — — $23.00 $23.15 $22.15 $0.01 $0.00 $0.01 — — 12 323
944 28 — — $22.00 $22.10 $21.50 $0.04 $0.00 $0.01 — — 2 1.2k
174 134 — — $21.00 $21.15 $20.85 $0.01 $0.00 $0.01 — — 5 1.7k
45 19 — — $20.00 $20.15 $19.66 $0.01 $0.00 $0.01 — — 7 1k
221 19 — — $19.00 $19.15 $19.05 $0.01 $0.00 $0.01 — — 6 1.1k
910 32 — — $18.00 $18.10 $17.95 $0.01 $0.00 $0.01 — — 10 1.6k
377 42 — — $17.00 $17.10 $17.07 $0.02 $0.00 $0.01 — — 18 912
2.2k 176 — — $16.05 $16.10 $16.10 $0.01 $0.00 $0.01 — — 178 2k
1.4k 80 — — $15.00 $15.10 $14.95 $0.01 $0.00 $0.01 — — 98 1.1k
1.4k 106 — — $14.00 $14.10 $14.05 $0.01 $0.00 $0.01 — — 197 744
1.1k 185 — — $13.00 $13.15 $13.20 $0.01 $0.00 $0.01 — — 293 877
3.2k 238 — — $12.00 $12.10 $12.20 $0.01 $0.00 $0.01 — — 154 624
2.6k 435 — — $11.00 $11.10 $11.00 $0.01 $0.00 $0.01 — — 656 5.4k
1.4k 213 — — $10.00 $10.10 $9.75 $0.01 $0.00 $0.01 — — 290 115
1.9k 308 — — $9.05 $9.10 $9.00 $0.01 $0.00 $0.01 — — 1.4k 50
1.7k 588 — — $8.00 $8.15 $8.05 $0.01 $0.00 $0.01 — — 771 58
3k 935 — — $7.00 $7.10 $7.10 $0.01 $0.00 $0.01 — — 2.8k 46
6.2k 831 — — $6.00 $6.10 $6.05 $0.02 $0.00 $0.01 — — 7.1k 600
4k 858 — — $5.00 $5.15 $5.10 $0.01 $0.00 $0.01 — — 2.9k 102
314 971 — — $4.05 $4.15 $4.20 $0.01 $0.00 $0.01 — — 6.2k 114
448 4.3k — — $3.05 $3.15 $3.05 $0.01 $0.00 $0.01 — — 19.4k 28
197 10.4k — — $2.07 $2.15 $2.04 $0.02 $0.01 $0.02 — — 19.1k 50
455 50.2k — — $1.11 $1.18 $1.16 $0.06 $0.06 $0.07 — — 42.4k 19
170 63.3k — — $0.38 $0.40 $0.37 $0.34 $0.32 $0.33 — — 28.9k —
248 38.1k — — $0.07 $0.08 $0.07 $1.02 $1.00 $1.04 — — 6.1k 4
271 15.2k — — $0.02 $0.03 $0.02 $2.38 $1.88 $2.02 — — 428 —
26 6.8k — — $0.00 $0.01 $0.01 $3.12 $2.90 $3.00 — — 152 —
611 20.3k — — $0.00 $0.01 $0.01 $3.98 $3.85 $4.00 — — 134 1
51 2.8k — — $0.00 $0.01 $0.01 $4.65 $4.90 $5.00 — — 54 5
112 1.4k — — $0.00 $0.01 $0.01 $6.22 $5.90 $6.00 — — 195 —
62 1.6k — — $0.00 $0.01 $0.01 $7.00 $6.90 $7.00 — — 16 —
29 651 — — $0.00 $0.01 $0.01 $8.31 $7.90 $8.00 — — 25 —
334 677 — — $0.00 $0.01 $0.02 $9.30 $8.90 $9.00 — — 36 2
50 688 — — $0.00 $0.01 $0.01 $10.45 $9.90 $10.00 — — 7 1
7 101 — — $0.00 $0.01 $0.01 $10.90 $10.85 $11.00 — — 11 —
6 90 — — $0.00 $0.01 $0.01 $12.15 $11.90 $12.00 — — 88 —
— 10 — — $0.00 $0.01 $0.01 $12.70 $12.85 $13.00 — — 18 —
— 4 — — $0.00 $0.01 $0.01 $14.15 $13.90 $14.00 — — 12 —
— 908 — — $0.00 $0.01 $0.02 $15.95 $14.85 $15.00 — — 12 —
2 3 — — $0.00 $0.01 $0.01 $15.95 $15.90 $16.00 — — 6 —
— 1 — — $0.00 $0.01 $0.01 $17.05 $16.90 $17.00 — — 14 —
— 1k — — $0.00 $0.01 $0.01 $18.00 $17.90 $18.00 — — 16 —
— 115 — — $0.00 $0.01 $0.01 $18.95 $18.90 $19.00 — — 8 —
— 1 — — $0.00 $0.01 $0.01 $20.00 $19.85 $20.00 — — 6 —
— 62 — — $0.00 $0.01 $0.01 $20.95 $20.90 $21.00 — — 9 —
— 55 — — $0.00 $0.01 $0.02 $22.70 $21.85 $22.00 — — 5 —
— 20 — — $0.00 $0.01 $0.01 $23.85 $23.90 $24.00 — — 6 —
— 103 — — $0.00 $0.01 $0.01 $28.85 $28.90 $29.00 — — 2 —
About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Sep 3, 2026–Sep 9, 2026; 4 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 65" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 50863 CUSIP 458140100 13F (30d) 1319 filings 1295 filers Visit website Investor relations