Intel (INTC) Options Chain & Prices $102.50 -2.06 (-1.97%) Closing price 08/14/2026 04:00 PM EasternExtended Trading$103.06 +0.56 (+0.55%) As of 08/14/2026 07:59 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 12/15/2028 1/21/2028 12/17/2027 6/17/2027 3/19/2027 2/19/2027 1/15/2027 12/18/2026 11/20/2026 10/16/2026 10/2/2026 9/25/2026 9/18/2026 9/11/2026 9/4/2026 8/28/2026 8/26/2026 8/24/2026 8/21/2026 8/19/2026 8/17/2026 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 VolatilityDeltaTrades8/17/2026$83.00$19.468Call2 - - 2(+2)90.79% (-6.47%)0.99511728/17/2026$84.00$18.469Call2 - - 3(+2)86.98% (-6.67%)0.99449528/17/2026$85.00$0.015Put8 - 31615(-4)83.12% (-7.09%)-0.00620168/17/2026$85.00$17.470Call2 - - 390(+0)83.12% (-6.99%)0.99379628/17/2026$86.00$0.016Put1 - - 32(+0)79.22% (-7.43%)-0.00698918/17/2026$86.00$16.472Call62 - 11(+0)79.22% (-7.33%)0.99300858/17/2026$87.00$0.018Put1 - - 106(+5)75.28% (-7.72%)-0.00787818/17/2026$87.00$15.473Call2 - - 13(+0)75.28% (-7.81%)0.99211828/17/2026$88.00$0.019Put53 - 45836(-10)71.28% (-8.17%)-0.00889158/17/2026$88.00$14.475Call1 - - 6(+0)71.28% (-8.26%)0.9911061 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. 8/17/2026$89.00$0.021Put3914343(+25)67.24% (-8.81%)-0.010054378/17/2026$90.00$0.022Put2345102535(-1)63.17% (-9.43%)-0.011419888/17/2026$90.00$12.478Call61 - 184(-3)63.17% (-9.42%)0.98857858/17/2026$91.00$0.025Put60 - 1267(-16)59.12% (-10.32%)-0.013099508/17/2026$91.00$11.480Call2 - - 1(+0)59.12% (-10.31%)0.98689828/17/2026$92.00$0.027Put95113151(-3)55.19% (-11.37%)-0.015365668/17/2026$92.00$10.483Call12 - 113(+0)55.19% (-11.44%)0.98463328/17/2026$93.00$0.032Put1961856544(-100)51.57% (-12.45%)-0.018817698/17/2026$94.00$0.041Put194224217(-73)48.49% (-13.43%)-0.024633688/17/2026$94.00$8.497Call236394(-1)48.49% (-13.37%)0.97536778/17/2026$95.00$0.058Put588481731389(-190)46.08% (-13.98%)-0.0347871218/17/2026$95.00$7.514Call34421157(-3)46.08% (-13.98%)0.965216158/17/2026$96.00$0.089Put4717091294(+186)44.33% (-14.28%)-0.052015878/17/2026$96.00$6.546Call15 - 280(-1)44.33% (-14.27%)0.94799448/17/2026$97.00$0.144Put3,9171,7721,546823(+67)43.09% (-14.40%)-0.0795991778/17/2026$97.00$5.601Call5820 - 217(-28)43.09% (-14.36%)0.920423208/17/2026$98.00$0.235Put2,3701,160690852(-17)42.23% (-14.34%)-0.1210542128/17/2026$98.00$4.692Call1031310322(-8)42.23% (-14.34%)0.878998408/17/2026$99.00$0.380Put8883702861154(+366)41.69% (-14.23%)-0.1793431678/17/2026$99.00$3.837Call161411239(-4)41.69% (-14.23%)0.820768458/17/2026$100.00$0.600Put4,4742,1701,5161828(+343)41.45% (-14.04%)-0.2552986058/17/2026$100.00$3.056Call38311381811(+36)41.45% (-14.03%)0.7449011398/17/2026$101.00$0.912Put2,4051,447419313(-6)41.44% (-13.78%)-0.346253188/17/2026$101.00$2.368Call34913143431(-16)41.44% (-13.77%)0.654108788/17/2026$102.00$1.328Put3,0481,468810241(+93)41.22% (-14.24%)-0.4462344368/17/2026$102.00$1.784Call2,640573409505(+3)41.61% (-13.51%)0.5542993858/17/2026$103.00$1.851Put2,9646161,032227(+169)41.90% (-13.26%)-0.5478584778/17/2026$103.00$1.306Call4,3502,1111,072244(+36)41.63% (-14.32%)0.4529198678/17/2026$104.00$2.476Put1,995910415182(+108)42.27% (-13.00%)-0.643963668/17/2026$104.00$0.931Call5,4141,6931,980799(+48)41.72% (-13.60%)0.357033757A Dark Day Is Coming to America (Ad)Keith Kaplan, CEO of TradeSmith, has spent more than $17 million studying AI since 2022. He says a major shift in the AI market is approaching, and time is short to prepare. Kaplan points to August 31st as a key turning point for AI investing. He argues the next phase will separate winners from losers, and reveals what he's watching instead of big names like Nvidia.See Keith Kaplan's full AI market briefing before August 31st8/17/2026$105.00$3.193Put3,1591,2001,1212422(+2406)42.71% (-12.86%)-0.7291914198/17/2026$105.00$0.647Call9,5212,2675,3172857(-33)42.14% (-13.57%)0.2719861,4768/17/2026$106.00$3.987Put4257377366(+215)43.23% (-12.69%)-0.80046968/17/2026$106.00$0.439Call3,3501,0801,257696(+361)42.85% (-12.94%)0.2008378708/17/2026$107.00$4.842Put2221142235(+23)43.84% (-12.50%)-0.856903518/17/2026$107.00$0.293Call3,3847321,340452(+260)43.84% (-12.50%)0.1444295378/17/2026$108.00$5.743Put68466478(+2)44.56% (-12.28%)-0.899458568/17/2026$108.00$0.194Call1,9347324831209(+269)43.85% (-13.02%)0.1018365208/17/2026$109.00$6.679Put10 - - 29(-1)45.44% (-11.94%)-0.930151108/17/2026$109.00$0.128Call6972052601206(+128)45.44% (-11.92%)0.0710461868/17/2026$110.00$7.637Put26214143(+3)46.51% (-11.46%)-0.951443158/17/2026$110.00$0.086Call4,5811,7481,9082248(+1248)46.62% (-10.85%)0.0496217248/17/2026$111.00$8.611Put92 - 331(+300)47.82% (-10.75%)-0.96573798/17/2026$111.00$0.059Call3638586323(+257)48.89% (-9.70%)0.0351771198/17/2026$112.00$9.595Put6 - - 3(+2)49.42% (-9.85%)-0.97510768/17/2026$112.00$0.043Call1,4026236031605(+1392)49.42% (-9.84%)0.0256661608/17/2026$113.00$10.585Put2 - - 2(+2)51.33% (-8.64%)-0.98118628/17/2026$113.00$0.032Call1252243112(+65)50.42% (-9.55%)0.019481588/17/2026$114.00$11.579Put4 - - 27(+27)53.53% (-7.18%)-0.9851348/17/2026$114.00$0.026Call2914277580(+566)53.53% (-7.18%)0.015443438/17/2026$115.00$12.575Put5 - - 19(+5)55.97% (-5.52%)-0.98775718/17/2026$115.00$0.022Call5702281451630(+1257)58.13% (-3.36%)0.0127551088/17/2026$116.00$13.573Put4 - - 1(+1)58.58% (-3.73%)-0.98955248/17/2026$116.00$0.019Call4413195(+75)58.58% (-3.73%)0.010892178/17/2026$117.00$0.017Call3 - 11791(+110)61.29% (-1.88%)0.00953838/17/2026$118.00$0.016Call41255(+15)64.04% (-0.05%)0.00850148/17/2026$120.00$17.567Put2041001001(+0)69.53% (+3.40%)-0.99334378/17/2026$120.00$0.014Call1424741293(+91)69.53% (+3.41%)0.006967508/17/2026$121.00$0.013Call54 - 55(+48)72.22% (+4.96%)0.00636628/17/2026$122.00$0.012Call5 - 524(+8)74.86% (+6.37%)0.005841End-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 8/16/2026 by MarketBeat.com Staff. From Our PartnersMan who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...Paradigm Press | SponsoredLouis Navellier: My #1 AI stock for 2026 (name & ticker inside)Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...InvestorPlace | SponsoredHere’s the stock symbol I’ve promisedWhitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...Stansberry Research | SponsoredTrump’s New Currency ResetTrump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...Porter & Company | SponsoredNvidia's CEO says this small device is critical for AI growthA tiny glass device smaller than a fingertip could redefine AI hardware. Nvidia CEO Jensen Huang calls it esse...Brownstone Research | SponsoredRay Dalio: Buy Gold. Get Paid.Ray Dalio, founder of Bridgewater Associates, is urging investors to hold 15% of their portfolio in gold and c...Investors Alley | SponsoredALERT: Drop these 5 stocks before the market opens tomorrow!The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...Weiss Ratings | Sponsored"Second Wave” Hitting Iran Soon? Wall Street Issues WarningAnalysts at Goldman Sachs and Morgan Stanley are warning that a quiet domestic threat - unrelated to overseas ...TradeSmith | 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. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access 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.
