Intel (INTC) Options Chain & Prices $122.32 +2.32 (+1.94%) As of 11:21 AM Eastern This is a fair market value price provided by Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsInsider TradesNews and TrendsOptions ChainOwnershipSEC FilingsShort Interest INTC Put and Call Options List 1/19/2029 12/15/2028 6/16/2028 1/21/2028 12/17/2027 9/17/2027 6/17/2027 4/16/2027 3/19/2027 2/19/2027 1/15/2027 12/18/2026 11/20/2026 11/13/2026 11/6/2026 10/30/2026 10/23/2026 10/19/2026 10/16/2026 10/14/2026 10/12/2026 10/9/2026 10/7/2026 10/5/2026 10/2/2026 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 VolatilityDeltaTrades10/2/2026$100.00$0.022Put4551742392431(+104)144.81% (+37.26%)-0.0073296810/2/2026$100.00$20.295Call411164626(-42)144.81% (+38.33%)0.9926822410/2/2026$101.00$0.022Put13713101766(-4)138.07% (+36.23%)-0.0077551410/2/2026$101.00$19.295Call2532807(-8)138.07% (+35.04%)0.9922561110/2/2026$102.00$0.022Put31613333945(+8)131.22% (+31.57%)-0.0082493310/2/2026$102.00$18.266Call5698395(-9)131.22% (+31.57%)0.9917622010/2/2026$103.00$0.023Put196101361215(+6)124.62% (+27.89%)-0.0088081810/2/2026$103.00$17.297Call4129411(-9)124.78% (+27.85%)0.9912182110/2/2026$104.00$0.023Put1494112820(+195)118.11% (+24.06%)-0.0094743910/2/2026$104.00$16.267Call15103486(+29)118.11% (+24.06%)0.99053610 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. 10/2/2026$105.00$0.024Put2,1155271,0025390(+41)111.74% (+20.15%)-0.01029715810/2/2026$105.00$15.299Call2554181801(+12)111.90% (+20.10%)0.9897375210/2/2026$106.00$0.025Put420582664482(+236)105.71% (+16.39%)-0.0113257310/2/2026$106.00$14.301Call44610992(+5)105.71% (+16.18%)0.9886862310/2/2026$107.00$0.027Put33054851572(-25)99.78% (+12.33%)-0.01273610410/2/2026$107.00$13.303Call731315638(+26)99.78% (+12.33%)0.9872752010/2/2026$108.00$0.030Put7591714633069(+37)94.18% (+8.64%)-0.01471713110/2/2026$108.00$12.306Call662411231(-20)94.18% (+8.64%)0.9852933110/2/2026$109.00$0.035Put1,7461,0745052711(-58)89.02% (+6.96%)-0.01761518510/2/2026$109.00$11.311Call1702999576(-18)89.02% (+5.23%)0.9823965410/2/2026$110.00$0.043Put3,5021,2291,3618569(+1273)81.94% (+1.36%)-0.02196954210/2/2026$110.00$10.289Call421807612776(-118)84.27% (+2.26%)0.97789411810/2/2026$111.00$0.055Put1,6993192992780(+97)80.35% (-0.47%)-0.02863830610/2/2026$111.00$9.332Call1,0864481260(-31)80.41% (-0.40%)0.9713734310/2/2026$112.00$0.075Put5,6882,1762,1193571(+197)76.92% (-2.70%)-0.03885549710/2/2026$112.00$8.323Call1854761867(-23)76.83% (-2.60%)0.9608036110/2/2026$113.00$0.107Put2,4349611,0681882(-150)74.31% (-3.44%)-0.05433442610/2/2026$113.00$7.385Call2478132771(+7)74.08% (-4.57%)0.9456766310/2/2026$114.00$0.160Put4,4442,4151,0092432(+147)71.69% (-6.05%)-0.07805871010/2/2026$114.00$6.436Call8611211300(+6)71.75% (-6.15%)0.9227433810/2/2026$115.00$0.237Put9,1864,0342,6028058(+1750)70.35% (-6.85%)-0.1102471,46710/2/2026$115.00$5.515Call96251319314555(-318)69.42% (-8.15%)0.88976334810/2/2026$116.00$0.361Put4,2861,9981,3233670(+1069)68.50% (-8.48%)-0.15750195610/2/2026$116.00$4.636Call1,6482501342553(-296)68.53% (-8.57%)0.84405528810/2/2026$117.00$0.537Put6,9132,7632,1162515(+856)68.09% (-8.27%)-0.2162771,31410/2/2026$117.00$3.816Call1,8309316664871(+2744)67.71% (-9.24%)0.78373741810/2/2026$118.00$0.794Put17,5347,8037,4033122(+1297)67.39% (-9.04%)-0.2908422,31710/2/2026$118.00$3.073Call4,0091,4971,3342229(+61)66.60% (-8.38%)0.70918194210/2/2026$119.00$1.142Put18,4426,5248,8132908(+1792)68.14% (-9.17%)-0.3762882,42710/2/2026$119.00$2.422Call12,8545,4755,1722248(+664)67.42% (-10.08%)0.6237732,300The SEC Just Opened The Floodgates… (Ad)The SEC removed the 25 year old Pattern Day Trader rule in June 2026, cutting the minimum to open a trading account to just 2,000 dollars. Small cap stocks like ONFO, CURR, RMSG, TMDE and VSME have already posted gains ranging from 140 percent to 482 percent, some in a single day. Tim Bohen, known for flagging Tesla at 37 and Nvidia at 6.93, believes this shift could trigger the next major small cap breakout.See how to spot the next small cap breakout before the crowd10/2/2026$120.00$1.603Put15,0225,8366,6944879(+894)68.02% (-9.93%)-0.4699852,17410/2/2026$120.00$1.868Call30,99712,13011,60210496(-717)67.73% (-9.31%)0.532955,98710/2/2026$121.00$2.130Put13,0445,8715,345985(+66)69.18% (-8.75%)-0.5579411,03110/2/2026$121.00$1.410Call16,9938,0925,7303496(+1208)69.50% (-8.72%)0.4424423,15510/2/2026$122.00$2.762Put1,3764407301031(+161)69.60% (-7.29%)-0.64371930610/2/2026$122.00$1.042Call19,47010,2454,9843333(+477)69.05% (-10.20%)0.3570883,17310/2/2026$123.00$3.474Put5462641611384(-11)67.90% (-12.12%)-0.72117111210/2/2026$123.00$0.753Call8,2353,4862,6792155(+597)69.86% (-9.83%)0.2803781,91310/2/2026$124.00$4.279Put2749697908(+114)70.59% (-10.38%)-0.7900728410/2/2026$124.00$0.533Call5,9412,4712,0773749(+2310)70.56% (-10.88%)0.2143821,40410/2/2026$125.00$5.120Put34194805957(-369)71.29% (-10.60%)-0.84535910510/2/2026$125.00$0.365Call23,80411,2509,19415473(+3392)71.29% (-10.60%)0.1583412,97110/2/2026$126.00$5.981Put154731672(+88)72.02% (-10.73%)-0.8881773310/2/2026$126.00$0.253Call4,6712,8899356178(+1131)72.30% (-10.83%)0.11658265710/2/2026$127.00$6.903Put1264661645(+23)72.86% (-10.90%)-0.9221794110/2/2026$127.00$0.168Call6,0413,2391,7193649(+2018)72.89% (-11.01%)0.08252293210/2/2026$128.00$7.851Put261100101157(-18)73.83% (-10.83%)-0.9471575810/2/2026$128.00$0.112Call3,4721,6201,14120467(+651)73.86% (-11.09%)0.05825263210/2/2026$129.00$8.848Put1171791137(-1)75.01% (-11.04%)-0.9652292410/2/2026$129.00$0.076Call8,4041,2725267341(+203)72.73% (-14.41%)0.0413532210/2/2026$130.00$9.798Put29944243353(+99)76.33% (-10.66%)-0.9766882110/2/2026$130.00$0.052Call7,6953,5713,51014311(+5649)77.27% (-10.10%)0.0290771,12510/2/2026$131.00$10.786Put44281566(+4)77.94% (-10.17%)-0.9845611110/2/2026$131.00$0.036Call2,5771,9154835845(+971)81.00% (-8.09%)0.02066624510/2/2026$132.00$11.778Put115276178(+0)79.82% (-9.45%)-0.9896932110/2/2026$132.00$0.025Call8611204262118(+493)79.89% (-9.58%)0.01479636510/2/2026$133.00$12.774Put2381210142(-2)81.94% (-8.49%)-0.9928841210/2/2026$133.00$0.019Call6,6814261876831(+259)83.42% (-7.01%)0.01106312710/2/2026$134.00$13.771Put198321699(-17)84.26% (-7.34%)-0.9950371710/2/2026$134.00$0.014Call309225371075(+240)84.26% (-9.02%)0.0083776610/2/2026$135.00$14.769Put220151132(-3)86.73% (-6.05%)-0.9964091110/2/2026$135.00$0.011Call2,4007901,2254662(+286)86.73% (-6.26%)0.00647518510/2/2026$136.00$15.768Put16683376(+11)89.27% (-4.69%)-0.9974141610/2/2026$136.00$0.009Call197121224454(+3544)89.27% (-5.04%)0.0050932510/2/2026$137.00$16.767Put44 - 231(+1)91.84% (-3.31%)-0.998049510/2/2026$137.00$0.007Call38235616947(+167)91.84% (-3.31%)0.0040562010/2/2026$138.00$17.797Put4521120(+1)94.49% (-2.10%)-0.998562910/2/2026$138.00$0.005Call3634 - 708(+122)94.40% (-4.05%)0.003262510/2/2026$139.00$18.766Put284811(+6)96.93% (-0.59%)-0.998914710/2/2026$139.00$0.004Call9543534(+4)96.93% (-0.59%)0.0026421310/2/2026$140.00$19.766Put5551027(+2)99.41% (+0.71%)-0.999164710/2/2026$140.00$0.004Call8484533745477(+206)99.49% (+0.52%)0.0021357110/2/2026$141.00$20.766Put403463(+0)101.83% (+1.96%)-0.999369810/2/2026$141.00$0.003Call514412(+23)101.92% (+1.76%)0.001747310/2/2026$142.00$21.766Put2821017(-1)104.20% (+3.15%)-0.999529410/2/2026$142.00$0.002Call90320572(+76)104.29% (+2.94%)0.0014341010/2/2026$143.00$22.765Put391245(+4)106.52% (+4.29%)-0.999632810/2/2026$143.00$0.002Call66214201(+0)106.52% (+4.29%)0.001189610/2/2026$144.00$23.765Put2 - - 3(+2)108.78% (+5.37%)-0.999718110/2/2026$144.00$0.002Call1 - - 89(+51)108.78% (+5.37%)0.0009821The only 5 stocks that matter (Ad)SpaceX's IPO reportedly minted 4,400 new millionaires, and OpenAI is said to be eyeing a 1 trillion dollar IPO as soon as this fall. TradeSmith CEO Keith Kaplan says chasing the next hot IPO isn't necessary. His AI-driven system, built on a platform pioneered by Google, ranks every stock in the S&P 500 and narrows the list to just five names to hold each month. Backtests show the Top Five Stocks outperformed the S&P 500 by 4x in August alone.See the five stocks the AI system is tracking now10/2/2026$145.00$24.765Put1 - 12(+2)111.00% (+6.40%)-0.999791110/2/2026$145.00$0.001Call10178221210(-51)111.00% (+9.68%)0.0008131010/2/2026$146.00$25.765Put3217 - 10(+10)113.17% (+7.37%)-0.999838410/2/2026$146.00$0.001Call3 - 3284(+1)113.17% (+7.37%)0.000674110/2/2026$147.00$26.795Put99 - 0(+0)115.36% (+8.02%)-0.9998742End-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 10/2/2026 by MarketBeat.com Staff. From Our PartnersThis AI fund posted a 34 percent annualized payout last monthOne small fund tied to artificial intelligence stocks delivered $1,051 in a single month, not through selling ...Investors Alley | SponsoredElon Warns "America Will Go Bankrupt". Trump's Plan Inside.National debt just crossed 40 trillion dollars, and Elon Musk says America is 1,000% going to go bankrupt with...American Hartford Gold | SponsoredSmall Colorado Company (Backed by Sam Altman) Could Save U.S. Power GridA small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...Altimetry | SponsoredThe SEC Just Opened The Floodgates…The SEC removed the 25 year old Pattern Day Trader rule in June 2026, cutting the minimum to open a trading ac...StocksToTrade | SponsoredThe end of AI data centers coming?Marc Chaikin's Power Gauge system flagged Micron before it soared 970 percent, Celestica before a 6,600 percen...Chaikin Analytics | SponsoredMajor Buy Alert Issued for October 31stKeith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 ...TradeSmith | SponsoredHow options let you do more with less capitalWould you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...Base Camp Trading | SponsoredThe "velvet rope" stock setups hiding from regular indicatorsK.I.R.A. is a new trading engine built to flag market setups before they show up on standard charts. Former...The TradingPub | 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.
Free INTC Stock Alerts