Top 5 Stocks to Buy Now
→ The REAL Reason Trump is Invading Iran (From Banyan Hill Publishing) (Ad)tc pixel Free INTC Stock Alerts

Intel (INTC) Options Chain & Prices

Intel logo
$132.28 -8.66 (-6.14%)
As of 04:00 PM Eastern
Compare

INTC Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/26/2026$106.00$0.177Put1212434715
(+197)		140.05%
(+38.73%)		-0.0225244
6/26/2026$106.00$35.109Call62 - - 257
(-2)		140.05%
(+38.73%)		0.97751761
6/26/2026$107.00$0.193Put243241261046
(-96)		139.30%
(+39.33%)		-0.02463165
6/26/2026$107.00$34.126Call641 - 165
(-8)		138.07%
(+38.09%)		0.97540759
6/26/2026$108.00$0.211Put61216026510379
(+210)		136.12%
(+37.45%)		-0.026967102
6/26/2026$108.00$33.145Call132 - 490
(+63)		136.12%
(+50.84%)		0.9730728
6/26/2026$109.00$0.231Put24872132686
(-104)		134.22%
(+36.79%)		-0.02955954
6/26/2026$109.00$32.166Call345 - 329
(+38)		134.22%
(+36.79%)		0.97048226
6/26/2026$110.00$0.254Put3,5391,2711,1025307
(+1443)		132.38%
(+36.12%)		-0.032441457
6/26/2026$110.00$31.189Call203411061763
(-57)		132.38%
(+36.12%)		0.96760264
6/26/2026$111.00$0.279Put378114191561
(+47)		130.59%
(+35.68%)		-0.0356579
6/26/2026$111.00$30.215Call39 - 3826
(+0)		130.59%
(+35.45%)		0.96439533
6/26/2026$112.00$0.308Put1,7251,0273981689
(+115)		129.50%
(+35.41%)		-0.039222138
6/26/2026$112.00$29.244Call1,8211,5442491952
(+448)		128.86%
(+34.77%)		0.96082496
6/26/2026$113.00$0.340Put652118273816
(+84)		127.19%
(+34.08%)		-0.043201101
6/26/2026$113.00$28.277Call372 - 521
(-16)		127.19%
(+34.08%)		0.95684837
6/26/2026$114.00$0.376Put709169194605
(+76)		125.59%
(+33.93%)		-0.047641122
6/26/2026$114.00$27.314Call8761285
(+10)		125.59%
(+33.59%)		0.95241349
6/26/2026$115.00$0.417Put5,0931,5532,0223152
(+1326)		124.06%
(+33.72%)		-0.052593612
6/26/2026$115.00$26.356Call1542791720
(-545)		127.78%
(+33.45%)		0.94746595
6/26/2026$116.00$0.464Put529133258770
(+244)		122.60%
(+32.05%)		-0.05810898
6/26/2026$116.00$25.403Call6121864
(+6)		122.60%
(+32.05%)		0.94195350
6/26/2026$117.00$0.516Put767418141520
(+82)		121.22%
(+32.56%)		-0.064247136
6/26/2026$117.00$24.456Call5364301
(+3)		121.22%
(+31.38%)		0.93582147
6/26/2026$118.00$0.576Put1,040260215997
(+399)		119.91%
(+31.45%)		-0.071074208
6/26/2026$118.00$23.517Call75102975
(-13)		119.91%
(+30.73%)		0.92900360
6/26/2026$119.00$0.644Put1,055137259762
(+241)		118.68%
(+30.65%)		-0.078649194
6/26/2026$119.00$22.585Call16385663
(-6)		118.68%
(+30.10%)		0.92143449
6/26/2026$120.00$0.720Put6,4572,5751,8178255
(+1708)		117.53%
(+29.49%)		-0.0870281,255
6/26/2026$120.00$21.662Call490119794406
(+680)		115.99%
(+28.61%)		0.913062161
6/26/2026$121.00$0.806Put8282042671179
(+183)		116.45%
(+28.90%)		-0.096282290
6/26/2026$121.00$20.749Call7015201074
(-13)		116.45%
(+28.90%)		0.90382352
6/26/2026$122.00$0.904Put2,7062941,4761340
(+624)		115.46%
(+28.33%)		-0.106463457
6/26/2026$122.00$19.847Call13010341361
(+0)		115.46%
(+28.33%)		0.89365347
6/26/2026$123.00$1.014Put1,517345467222
(+35)		114.54%
(+27.79%)		-0.117616379
6/26/2026$123.00$18.957Call1295022579
(-273)		114.54%
(+27.79%)		0.88251250
6/26/2026$124.00$1.137Put966261240440
(+229)		113.69%
(+27.28%)		-0.129798233
6/26/2026$124.00$18.081Call1591514816
(-15)		113.69%
(+27.28%)		0.87035365
6/26/2026$125.00$1.275Put3,7539381,3603017
(+1464)		113.97%
(+27.37%)		-0.143037952
6/26/2026$125.00$17.219Call2,7501,7613895542
(+35)		113.76%
(+27.32%)		0.85713372
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$126.00$1.429Put1,031398282452
(+237)		112.21%
(+26.96%)		-0.157356295
6/26/2026$126.00$16.374Call2665366847
(+42)		112.21%
(+26.34%)		0.842831100
6/26/2026$127.00$1.600Put1,028355289395
(+249)		112.52%
(+27.14%)		-0.172777292
6/26/2026$127.00$15.546Call20050221527
(-61)		111.57%
(+25.92%)		0.82744382
6/26/2026$128.00$1.790Put1,593785338667
(+227)		111.00%
(+25.52%)		-0.189289475
6/26/2026$128.00$14.736Call2637362935
(+189)		111.00%
(+25.52%)		0.81095480
6/26/2026$129.00$1.999Put1,259412483415
(+232)		110.49%
(+25.15%)		-0.206883370
6/26/2026$129.00$13.946Call2133327547
(+53)		110.49%
(+25.15%)		0.79339368
6/26/2026$130.00$2.230Put6,3081,9082,7861850
(+659)		110.03%
(+24.80%)		-0.2255311,565
6/26/2026$130.00$13.177Call3,4899111,4127216
(-937)		110.03%
(+24.80%)		0.774787745
6/26/2026$131.00$2.483Put726240191281
(+155)		109.63%
(+24.48%)		-0.245178297
6/26/2026$131.00$12.430Call37586661127
(+835)		108.22%
(+23.07%)		0.755169242
6/26/2026$132.00$2.759Put2,4605013601609
(+1568)		110.20%
(+25.83%)		-0.265786377
6/26/2026$132.00$11.707Call4691231291176
(+394)		109.27%
(+24.18%)		0.734613230
6/26/2026$133.00$3.059Put1,444439403638
(+626)		109.54%
(+23.07%)		-0.287265388
6/26/2026$133.00$11.007Call3931611041218
(+670)		108.97%
(+25.41%)		0.713183212
6/26/2026$134.00$3.384Put1,386449380443
(+384)		110.06%
(+25.23%)		-0.309528560
6/26/2026$134.00$10.332Call8502842441141
(+635)		108.70%
(+23.64%)		0.690955332
6/26/2026$135.00$3.734Put7,0313,3342,640625
(+457)		109.63%
(+24.21%)		-0.3325191,526
6/26/2026$135.00$9.682Call5,1202,4581,2379139
(+3434)		108.48%
(+23.39%)		0.6680361,197
6/26/2026$136.00$4.110Put2,554470408129
(+64)		108.29%
(+23.16%)		-0.356091447
6/26/2026$136.00$9.058Call1,1895533811475
(+902)		109.00%
(+23.88%)		0.644519341
6/26/2026$137.00$4.512Put1,15437152044
(+15)		108.13%
(+22.96%)		-0.38015529
6/26/2026$137.00$8.461Call1,835794659651
(+455)		111.09%
(+25.55%)		0.620508671
6/26/2026$138.00$4.942Put4,2541,1001,28959
(+55)		108.01%
(+22.76%)		-0.4046151,063
6/26/2026$138.00$7.890Call3,9131,4421,7401556
(+1288)		108.94%
(+24.33%)		0.5961261,485
6/26/2026$139.00$5.397Put2,10884582310
(+1)		109.17%
(+23.83%)		-0.429318700
6/26/2026$139.00$7.346Call4,7381,7722,0511514
(+1012)		108.78%
(+24.70%)		0.5714811,610
6/26/2026$140.00$5.880Put7,1382,9092,781575
(+24)		109.45%
(+23.99%)		-0.454181,392
6/26/2026$140.00$6.828Call25,71810,3377,50918746
(+5159)		107.84%
(+22.38%)		0.5466866,347
6/26/2026$141.00$6.389Put78127932779
(+79)		107.79%
(+22.20%)		-0.479087261
6/26/2026$141.00$6.336Call5,9812,0142,750382
(+204)		109.74%
(+24.15%)		0.5218621,932
6/26/2026$142.00$6.924Put523248173101
(+97)		107.76%
(+22.02%)		-0.503894107
6/26/2026$142.00$5.871Call4,3621,8981,423853
(+573)		107.76%
(+22.02%)		0.4971171,370
6/26/2026$143.00$7.485Put88451915
(+14)		107.76%
(+21.85%)		-0.52853460
6/26/2026$143.00$5.432Call1,452639462458
(+182)		107.76%
(+21.85%)		0.472553550
6/26/2026$144.00$8.071Put74153135
(+31)		107.77%
(+21.64%)		-0.55288632
6/26/2026$144.00$5.018Call1,3786344034990
(+4840)		108.97%
(+21.39%)		0.448282560
6/26/2026$145.00$8.682Put37219610058
(+28)		107.80%
(+33.03%)		-0.57683775
6/26/2026$145.00$4.629Call13,4644,1146,1635380
(+649)		109.03%
(+21.42%)		0.4243953,579
6/26/2026$146.00$9.318Put13127462
(+2)		107.85%
(+21.37%)		-0.60033733
6/26/2026$146.00$4.263Call838316203234
(+103)		109.25%
(+21.11%)		0.400974295
6/26/2026$147.00$3.922Call1,027404356480
(+323)		107.92%
(+21.21%)		0.378106338
6/26/2026$148.00$10.658Put13 - 1227
(+27)		108.00%
(+20.98%)		-0.6455854
6/26/2026$148.00$3.602Call1,147317286369
(+262)		108.00%
(+21.06%)		0.355865365
6/26/2026$149.00$11.361Put3710869
(+68)		108.10%
(+20.90%)		-0.66722321
6/26/2026$149.00$3.305Call871184230774
(+684)		108.10%
(+20.90%)		0.334301239
6/26/2026$150.00$12.086Put35071198181
(+77)		108.21%
(+20.75%)		-0.688114148
6/26/2026$150.00$3.028Call17,5836,4566,8019364
(+3335)		109.62%
(+20.53%)		0.3134763,985
6/26/2026$152.50$13.981Put5216
(+6)		108.55%
(+20.37%)		-0.7368425
Iran War Shock: What I Was Told In That Private Meeting (Ad)

You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially the reasons why we’re bombing the country.tc pixel

Because THIS is the real reason.
6/26/2026$152.50$2.421Call2,343727878909
(+671)		108.55%
(+20.37%)		0.264907605
6/26/2026$155.00$15.986Put11 - 41
(+0)		108.98%
(+20.00%)		-0.7802541
6/26/2026$155.00$1.923Call4,3381,3271,6503984
(+1493)		108.98%
(+20.00%)		0.2216381,124
6/26/2026$157.50$18.085Put41 - 0
(+0)		109.49%
(+19.64%)		-0.8182244
6/26/2026$157.50$1.519Call1,189659243163
(+137)		110.90%
(+20.13%)		0.183783344
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:INTC) was last updated on 6/23/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Louis 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 | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
The roadshow starts Monday. This stock isn't ready.
The SpaceX roadshow kicks off June 8. Goldman Sachs, the lead underwriter, will present the full S-1 to the wo...
Behind the Markets | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel