Intel (INTC) Options Chain & Prices $113.01 +4.86 (+4.49%) Closing price 04:00 PM EasternExtended Trading$110.93 -2.08 (-1.84%) As of 05:38 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock INTC Put and Call Options List 1/21/2028 12/17/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 10/16/2026 9/18/2026 8/21/2026 7/17/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 5/22/2026 5/15/2026 5/8/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/8/2026$91.00$0.257Put1,1593601881700(+842)119.82% (+33.74%)-0.0511433105/8/2026$91.00$17.439Call28894121862(+44)119.82% (+34.26%)0.94884755/8/2026$92.00$0.302Put4,9703,0337454947(+1545)117.71% (+32.65%)-0.0594424835/8/2026$92.00$16.513Call22674122288(+47)117.76% (+32.70%)0.940776795/8/2026$93.00$0.355Put13,2005,9492,63412613(+1914)115.76% (+31.07%)-0.0692198395/8/2026$93.00$15.538Call2975437949(-10)115.76% (+31.07%)0.9307742035/8/2026$94.00$0.421Put3,0176351,0762455(+1012)114.81% (+29.84%)-0.0807425495/8/2026$94.00$14.604Call390146651159(+74)114.00% (+29.55%)0.9192582245/8/2026$95.00$0.500Put17,5097,4263,0185876(+1604)112.45% (+28.12%)-0.0942591,7465/8/2026$95.00$13.685Call1,5726083245237(-333)112.45% (+28.12%)0.905752385 Get the Latest News and Ratings for INTC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Intel and its competitors with MarketBeat's FREE daily newsletter. 5/8/2026$96.00$0.598Put3,7556971,8012351(+1596)111.12% (+26.80%)-0.1100436995/8/2026$96.00$12.782Call8874872743696(+597)111.40% (+26.83%)0.889981985/8/2026$97.00$0.715Put3,6969509991743(+1098)110.52% (+25.66%)-0.1283147555/8/2026$97.00$11.900Call2,4541,0703656289(+899)110.03% (+25.62%)0.8717295785/8/2026$98.00$0.858Put4,9891,7791,7612715(+130)109.18% (+24.58%)-0.1492551,0005/8/2026$98.00$11.043Call2,2781,2745282042(+935)108.57% (+25.07%)0.8508085575/8/2026$99.00$1.028Put6,3462,3351,5591891(+376)109.07% (+24.41%)-0.1729441,0165/8/2026$99.00$10.239Call2,3678249592272(+656)108.59% (+23.72%)0.8278386345/8/2026$100.00$1.231Put25,1787,2687,7235254(+865)109.29% (+23.80%)-0.1993713,7355/8/2026$100.00$9.417Call17,48110,2264,54121162(+2999)108.92% (+23.17%)0.8007583,2855/8/2026$101.00$1.469Put2,8959771,032334(+285)108.38% (+22.72%)-0.2283686945/8/2026$101.00$8.655Call2,5741,3687331775(+552)108.06% (+22.40%)0.77186895/8/2026$102.00$1.745Put4,8058921,55361(+16)109.86% (+23.71%)-0.25971,1685/8/2026$102.00$7.932Call10,9865,5764,0535394(+4062)109.56% (+22.73%)0.7405232,1895/8/2026$103.00$2.061Put6,0711,7482,305273(-6)108.32% (+21.61%)-0.2929611,0755/8/2026$103.00$7.248Call4,6181,9671,8281849(+556)108.32% (+21.52%)0.7073091,1975/8/2026$104.00$2.419Put3,4581,2861,337114(-27)108.67% (+21.36%)-0.3277789845/8/2026$104.00$6.606Call8,4764,1592,6163989(-1772)109.20% (+22.15%)0.672571,8035/8/2026$105.00$2.818Put32,55211,00411,445255(+72)109.66% (+21.70%)-0.3636293,9035/8/2026$105.00$6.005Call21,9589,3697,9006789(+157)109.85% (+22.32%)0.6367724,7265/8/2026$106.00$3.258Put4,6581,6122,19124(+2)109.81% (+21.18%)-0.4001371,0905/8/2026$106.00$5.446Call9,8664,0224,2751721(+483)109.77% (+21.15%)0.600363,0465/8/2026$107.00$3.739Put4,7051,3182,2978(+3)111.10% (+21.76%)-0.4367991,0655/8/2026$107.00$4.943Call9,9823,7864,4611616(+292)110.27% (+20.93%)0.5648522,5525/8/2026$108.00$4.260Put6,5992,5461,92062(-24)111.02% (+27.04%)-0.473291,6505/8/2026$108.00$4.447Call11,6594,5044,2851020(+544)110.95% (+20.88%)0.5273762,7425/8/2026$109.00$4.819Put4,0801,2731,72028(+4)111.77% (+20.96%)-0.5091991,3475/8/2026$109.00$4.006Call7,8013,3692,913797(+138)111.34% (+20.72%)0.4915422,3865/8/2026$110.00$5.415Put7,2992,2282,050261(+49)112.37% (+20.80%)-0.5442851,3275/8/2026$110.00$3.602Call58,87421,38323,88512070(+2041)113.14% (+21.96%)0.45655910,7505/8/2026$111.00$6.046Put5493231498(+1)113.12% (+20.79%)-0.5782231715/8/2026$111.00$3.232Call4,2481,4411,708274(+124)112.42% (+20.72%)0.4226941,1915/8/2026$112.00$6.710Put3651491138(+5)113.89% (+20.78%)-0.6108791165/8/2026$112.00$2.896Call6,5332,1881,862921(+291)113.67% (+20.57%)0.3901431,5275/8/2026$113.00$7.405Put17356593(+3)114.68% (+20.80%)-0.641997375/8/2026$113.00$2.601Call2,3759271,037267(+91)114.65% (+20.78%)0.3600376825/8/2026$114.00$8.130Put147255725(+21)114.86% (+20.20%)-0.671552645/8/2026$114.00$2.315Call2,887592882356(-16)115.30% (+20.66%)0.3296366265/8/2026$115.00$8.882Put3,03759233981(+18)115.11% (+19.69%)-0.6993731535/8/2026$115.00$2.066Call21,8256,1217,6342981(+737)116.11% (+20.90%)0.301883,6405/8/2026$116.00$9.659Put198119(-3)117.16% (+20.94%)-0.725473135/8/2026$116.00$1.842Call1,810724589277(+222)117.16% (+20.94%)0.275865785/8/2026$117.00$10.459Put102415328(+28)118.02% (+21.01%)-0.749814165/8/2026$117.00$1.641Call2,300922663344(+157)118.02% (+20.81%)0.2515844905/8/2026$118.00$11.280Put393232(+2)118.90% (+21.12%)-0.772485/8/2026$118.00$1.462Call2,050646459326(+185)119.06% (+20.06%)0.2290515125/8/2026$119.00$12.120Put3992011(+9)119.78% (+21.19%)-0.79331145/8/2026$119.00$1.301Call4,9591,936576297(+40)119.92% (+21.33%)0.2082025715/8/2026$120.00$12.977Put1608542110(+4)120.68% (+21.30%)-0.812554525/8/2026$120.00$1.157Call29,77811,76011,62610578(+1427)120.68% (+21.30%)0.1894,3185/8/2026$121.00$13.850Put233190(+0)121.59% (+21.41%)-0.8302375/8/2026$121.00$1.030Call1,48027250993(+93)121.90% (+21.74%)0.1713652945/8/2026$122.00$14.738Put162120(+0)122.51% (+21.53%)-0.8464285/8/2026$122.00$0.916Call1,10122442558(+58)122.83% (+21.87%)0.1552113255/8/2026$123.00$15.637Put13 - 20(+0)123.43% (+21.67%)-0.86118875/8/2026$123.00$0.815Call1,83457634824(+24)123.12% (+21.34%)0.1404712975/8/2026$124.00$16.548Put10 - 10(+0)124.36% (+21.78%)-0.8746455/8/2026$124.00$0.725Call2,6881,321457429(+429)124.09% (+21.50%)0.1270363505/8/2026$125.00$17.469Put3316417(-2)125.30% (+21.91%)-0.886874145/8/2026$125.00$0.645Call15,6305,7324,6632253(+273)125.30% (+21.91%)0.1148222,2495/8/2026$126.00$18.399Put4110(+0)126.25% (+22.07%)-0.89796545/8/2026$126.00$0.574Call4,0061,8901,61537(+37)126.25% (+22.05%)0.1037492495/8/2026$127.00$19.338Put101 - 0(+0)127.20% (+22.19%)-0.90799745/8/2026$127.00$0.512Call70624693240(+240)127.20% (+22.19%)0.0937121945/8/2026$128.00$20.283Put17 - 100(+0)128.16% (+22.35%)-0.91708345/8/2026$128.00$0.456Call76517521953(+53)129.05% (+23.23%)0.0846332045/8/2026$129.00$21.234Put31 - 0(+0)129.12% (+22.48%)-0.9252935/8/2026$129.00$0.407Call2961366223(+23)129.12% (+22.48%)0.0764391215/8/2026$130.00$22.192Put12747672(-2)130.09% (+22.63%)-0.932671185/8/2026$130.00$0.363Call12,1294,0045,0436074(-275)129.42% (+21.98%)0.0690431,5755/8/2026$131.00$23.154Put11360(+0)131.06% (+22.78%)-0.93933275/8/2026$131.00$0.324Call8358965996(+96)131.06% (+22.78%)0.0623711195/8/2026$132.00$24.120Put2 - - 0(+0)132.04% (+22.94%)-0.94535515/8/2026$132.00$0.290Call1881322051(+51)132.04% (+22.94%)0.056366605/8/2026$133.00$25.091Put31 - 0(+0)133.02% (+23.10%)-0.95076335/8/2026$133.00$0.259Call232522840(+40)133.02% (+23.10%)0.050962815/8/2026$134.00$26.065Put55 - 0(+0)134.01% (+23.26%)-0.95560925/8/2026$134.00$0.232Call327210481(+1)134.01% (+23.26%)0.046094505/8/2026$135.00$27.042Put61 - 0(+0)135.00% (+23.43%)-0.95998855/8/2026$135.00$0.208Call6,1212,0011,813811(+292)136.21% (+24.66%)0.041715525End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Apple Options Advanced Micro Devices Options Amazon.com Options Alphabet Options Alphabet Options Meta Platforms Options Microsoft Options Micron Technology Options NVIDIA Options Qualcomm Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:INTC) was last updated on 5/6/2026 by MarketBeat.com Staff. From Our PartnersYour book attachedYour Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...Profits Run | SponsoredBlackRock, JPMorgan, and Goldman are all stock piling the same asset… are you?BlackRock, JPMorgan, Goldman Sachs, Fidelity, ARK Invest and Andreessen Horowitz are all buying the same asset...Awesomely, LLC | SponsoredMilitary ‘Dark Energy’ to Power AIWhen it was put inside U.S. tanks, they moved almost silently and produced no smoke. Now, Elon Musk is using t...Altimetry | SponsoredMy feud with Zohran MamdaniEmmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...Stansberry Research | SponsoredGold surged 600 dollars last time this indicator peakedThe Buffett Indicator has predicted every major gold bull run this century - 2000, 2008, and 2020, when gold s...Porter & Company | SponsoredIs the SpaceX IPO “Rigged?”The SpaceX IPO filing is official, with 21 banks - including JPMorgan, Goldman Sachs, and Morgan Stanley - pre...The Oxford Club | SponsoredElon's new "super startup"Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...Banyan Hill Publishing | SponsoredThe Death of the Nasdaq?The Death of the Nasdaq? Wall Street legend Marc Chaikin's award-winning system turned bearish on software ...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Intel Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share Intel With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free INTC Stock Alerts