Intel (INTC) Options Chain & Prices

Intel logo
$133.99 0.00 (0.00%)
Closing price 06/18/2026 04:00 PM Eastern
Extended Trading
$134.19 +0.20 (+0.15%)
As of 06/18/2026 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

INTC Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/26/2026$108.00$0.512Put747529110169
(-37)
98.67%
(+6.71%)
-0.058608117
6/26/2026$108.00$27.016Call924736427
(-12)
85.28%
(-6.68%)
0.94156413
6/26/2026$109.00$0.562Put694170378790
(+56)
97.43%
(+6.11%)
-0.064123123
6/26/2026$109.00$26.067Call947512291
(+2)
97.43%
(+6.11%)
0.93605925
6/26/2026$110.00$0.619Put3,4857261,4023864
(+382)
96.26%
(+5.50%)
-0.070221648
6/26/2026$110.00$25.124Call368176901820
(+9)
96.26%
(+5.50%)
0.929968110
6/26/2026$111.00$0.696Put2856559514
(+56)
94.91%
(+4.66%)
-0.078517138
6/26/2026$111.00$24.189Call911826
(+1)
95.14%
(+4.90%)
0.9232367
6/26/2026$112.00$0.754Put1,2913714651574
(+319)
94.09%
(+4.31%)
-0.084418254
6/26/2026$112.00$23.261Call1,0741618931504
(+240)
94.09%
(+4.31%)
0.91581349
6/26/2026$113.00$0.834Put4649482732
(+84)
93.11%
(+3.73%)
-0.092604154
6/26/2026$113.00$22.342Call30109537
(+15)
93.11%
(+3.80%)
0.90764114
6/26/2026$114.00$0.925Put612222136529
(+140)
91.66%
(+2.72%)
-0.101606259
6/26/2026$114.00$21.192Call601519275
(+4)
92.00%
(+2.99%)
0.89655728
6/26/2026$115.00$1.026Put3,3487049521826
(+294)
90.33%
(+1.55%)
-0.111479776
6/26/2026$115.00$20.535Call82669192265
(+462)
94.33%
(+5.70%)
0.888818105
6/26/2026$116.00$1.140Put649270120526
(+109)
90.55%
(+2.16%)
-0.122238216
6/26/2026$116.00$19.649Call77712858
(-13)
90.55%
(+2.16%)
0.87808435
6/26/2026$117.00$1.267Put569154108438
(+60)
88.66%
(+0.52%)
-0.133933190
6/26/2026$117.00$18.777Call96266298
(+31)
89.83%
(+1.74%)
0.86640628
6/26/2026$118.00$1.409Put1,119577227598
(+180)
88.46%
(+0.58%)
-0.146637288
6/26/2026$118.00$17.919Call1291442988
(-192)
89.18%
(+1.26%)
0.85375364
6/26/2026$119.00$1.566Put994419210521
(+94)
88.03%
(+0.31%)
-0.160311248
6/26/2026$119.00$17.077Call1243318669
(-25)
88.58%
(+0.85%)
0.84011664
6/26/2026$120.00$1.740Put5,3291,8521,4866547
(+1108)
88.04%
(+0.48%)
-0.1749751,325
6/26/2026$120.00$16.252Call2,7065347853726
(+326)
87.38%
(-1.28%)
0.825477579
6/26/2026$121.00$1.933Put628203221996
(+33)
87.55%
(+0.13%)
-0.190684227
6/26/2026$121.00$15.445Call501129601087
(+429)
87.55%
(+0.13%)
0.80983296
6/26/2026$122.00$2.145Put1,404535305716
(+180)
87.12%
(-0.19%)
-0.207356261
6/26/2026$122.00$14.657Call632147551361
(+551)
87.12%
(-0.19%)
0.79321170
6/26/2026$123.00$2.377Put3519585187
(+28)
86.74%
(-0.49%)
-0.224966175
6/26/2026$123.00$13.889Call672311148852
(+321)
86.74%
(-0.49%)
0.775632144
6/26/2026$124.00$2.631Put731285182211
(+16)
86.41%
(-0.76%)
-0.243548208
6/26/2026$124.00$13.144Call2475941831
(+85)
86.41%
(-2.19%)
0.75713123
6/26/2026$125.00$2.907Put4,5881,3651,6561553
(-663)
86.61%
(-0.52%)
-0.2629681,070
6/26/2026$125.00$12.420Call5,0898981,0765507
(+638)
86.44%
(-1.87%)
0.73777687
6/26/2026$126.00$3.207Put808204265215
(+2)
85.25%
(-1.86%)
-0.28317247
6/26/2026$126.00$11.720Call643189112805
(-10)
85.86%
(-1.24%)
0.717612299
6/26/2026$127.00$3.531Put898245355146
(+9)
85.38%
(-1.74%)
-0.304155247
6/26/2026$127.00$11.043Call7521651531588
(+78)
85.65%
(-1.46%)
0.69672251
Trump's gold order: the announcement they won't put on the front page (Ad)

On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no debate, no vote, one executive order. Gold tripled within three years and climbed 20x over the following decade. Trump holds that same executive authority today, and his advisors are openly saying a reversal is on the table. There are two ways this plays out - both move gold in the same direction. A free briefing breaks down exactly what Nixon did, why Trump is positioned to act, and how to move your 401k into gold before any announcement - tax free.tc pixel

Request the free guide in 30 seconds and get positioned now
6/26/2026$128.00$3.879Put1,304487447440
(+1)
85.48%
(-1.66%)
-0.325754330
6/26/2026$128.00$10.391Call2,659666322746
(+56)
85.48%
(-1.96%)
0.675191383
6/26/2026$129.00$4.251Put1,322335543183
(-1)
85.34%
(-1.85%)
-0.347891387
6/26/2026$129.00$9.764Call798267240494
(+25)
85.34%
(-2.35%)
0.65311368
6/26/2026$130.00$4.651Put7,4901,6722,5831191
(+140)
85.23%
(-2.04%)
-0.3705361,408
6/26/2026$130.00$9.163Call9,0273,1682,4528153
(-666)
85.23%
(-2.04%)
0.6305662,268
6/26/2026$131.00$5.075Put967307341126
(+0)
85.14%
(-2.21%)
-0.393509480
6/26/2026$131.00$8.586Call3,6551,3281,078292
(+91)
85.14%
(-2.21%)
0.607669831
6/26/2026$132.00$5.525Put2,69962190641
(+1)
84.37%
(-3.09%)
-0.416724437
6/26/2026$132.00$8.036Call2,9689481,139782
(+112)
85.09%
(-2.38%)
0.5845211,028
6/26/2026$133.00$6.001Put1,84569255512
(+0)
86.46%
(-1.13%)
-0.440135538
6/26/2026$133.00$7.512Call2,8591,069823548
(+191)
83.56%
(-4.57%)
0.561217949
6/26/2026$134.00$6.502Put1,49560352259
(+23)
84.83%
(-2.98%)
-0.463568479
6/26/2026$134.00$7.013Call4,5681,4682,077506
(+34)
85.06%
(-2.70%)
0.5378641,355
6/26/2026$135.00$7.029Put1,289502525168
(+0)
85.41%
(-2.55%)
-0.486937424
6/26/2026$135.00$6.407Call17,2515,2456,1875705
(+195)
85.08%
(-2.84%)
0.5084844,529
6/26/2026$136.00$7.717Put147637465
(+20)
85.13%
(-2.99%)
-0.51629760
6/26/2026$136.00$6.090Call2,6291,127675573
(+63)
85.11%
(-3.01%)
0.491412600
6/26/2026$137.00$8.158Put79254129
(+0)
85.17%
(-3.16%)
-0.53320139
6/26/2026$137.00$5.666Call1,139436227196
(+33)
85.54%
(-3.02%)
0.468493565
6/26/2026$138.00$8.758Put79974
(+1)
85.25%
(-3.32%)
-0.55586252
6/26/2026$138.00$5.266Call5,0251,8512,019268
(+61)
84.61%
(-4.67%)
0.4459041,593
6/26/2026$139.00$9.383Put12569
(+0)
85.35%
(-3.47%)
-0.57815211
6/26/2026$139.00$4.889Call1,730129111502
(+34)
84.09%
(-4.73%)
0.423716227
6/26/2026$140.00$10.030Put31048156551
(+46)
85.46%
(-3.63%)
-0.59995666
6/26/2026$140.00$4.535Call23,9717,8716,54713587
(+337)
85.46%
(-3.63%)
0.4019984,358
6/26/2026$141.00$10.698Put905180
(+0)
85.59%
(-3.79%)
-0.62120422
6/26/2026$141.00$4.202Call508170118178
(+33)
85.59%
(-3.79%)
0.380823259
6/26/2026$142.00$11.389Put12436224
(+4)
85.74%
(-3.95%)
-0.64187125
6/26/2026$142.00$3.891Call1,107318210280
(+77)
85.74%
(-3.95%)
0.360245337
6/26/2026$143.00$12.100Put296231
(+0)
85.90%
(-4.11%)
-0.66189717
6/26/2026$143.00$3.601Call35418652276
(+55)
85.90%
(-4.11%)
0.340305123
6/26/2026$144.00$13.011Put3232 - 4
(+0)
86.13%
(-4.22%)
-0.6865013
6/26/2026$144.00$3.329Call5,19613890150
(+35)
87.59%
(-2.85%)
0.321046301
6/26/2026$145.00$13.578Put80293930
(-2)
74.78%
(-15.94%)
-0.6998434
6/26/2026$145.00$3.076Call4,5551,2191,2454731
(+2763)
87.62%
(-3.84%)
0.302511,156
6/26/2026$146.00$14.345Put3120
(-1)
86.48%
(-4.69%)
-0.7177163
6/26/2026$146.00$2.841Call2976761131
(+13)
88.14%
(-2.95%)
0.28471198
6/26/2026$147.00$15.128Put10110
(+0)
86.71%
(-4.77%)
-0.7348317
6/26/2026$147.00$2.623Call784115491157
(+29)
86.71%
(-4.77%)
0.267662118
6/26/2026$148.00$16.127Put32 - 100
(+0)
87.02%
(-4.86%)
-0.75572319
6/26/2026$148.00$2.420Call1,042334496107
(+32)
86.95%
(-4.94%)
0.251386314
6/26/2026$149.00$16.741Put8246 - 1
(+0)
87.20%
(-5.10%)
-0.76673826
6/26/2026$149.00$2.232Call92654029690
(+29)
87.20%
(-5.10%)
0.235885134
6/26/2026$150.00$17.569Put1201214104
(+0)
87.46%
(-5.27%)
-0.78153634
6/26/2026$150.00$2.059Call12,3285,0814,0826029
(-51)
89.08%
(-3.65%)
0.2211452,239
6/26/2026$152.50$19.694Put75 - 0
(+0)
88.18%
(-5.69%)
-0.81527
6/26/2026$152.50$1.680Call1,260199357238
(+217)
88.18%
(-5.69%)
0.187611208
6/26/2026$155.00$1.371Call4,1321,0386372491
(+112)
88.98%
(-6.09%)
0.158592605
6/26/2026$157.50$1.120Call263776126
(+6)
90.77%
(-5.70%)
0.133758160
Read this warning immediately (Ad)

Porter Stansberry, founder of one of the world's largest financial research firms, says he's breaking the biggest story of his 26-year career. A famous historian whose books have sold over 45 million copies in 65 languages is warning of a structural shift so large it has only one historical parallel - 1776. One Stanford economist calls it 'the biggest change ever - bigger than electricity, bigger than the steam engine.' Stansberry outlines the stocks to buy, the stocks to sell, and three money moves to position yourself on the right side of this shift.tc pixel

Read Porter Stansberry's full breakdown and protect your wealth now
6/26/2026$160.00$26.444Put115683
(+0)
90.79%
(-6.86%)
-0.8903757
6/26/2026$160.00$0.917Call6,0522,7851,4302684
(+116)
91.63%
(-6.02%)
0.112664672
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:INTC) was last updated on 6/21/2026 by MarketBeat.com Staff.
From Our Partners