Intel (INTC) Options Chain & Prices $120.29 -0.32 (-0.27%) Closing price 05/13/2026 04:00 PM EasternExtended Trading$117.33 -2.96 (-2.46%) As of 04:15 AM 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 3/19/2027 1/15/2027 12/18/2026 11/20/2026 10/16/2026 9/18/2026 8/21/2026 7/17/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 5/22/2026 5/15/2026 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 VolatilityDeltaTrades5/15/2026$97.00$0.075Put4782481375646(-64)138.84% (+13.78%)-0.016839595/15/2026$97.00$23.318Call3210 - 834(-8)138.81% (+13.69%)0.983109165/15/2026$97.50$0.079Put2955956(+127)137.15% (+13.26%)-0.017927145/15/2026$97.50$22.823Call1033728(-11)137.12% (+13.23%)0.9820285/15/2026$98.00$0.083Put3331361292731(+141)135.39% (+12.58%)-0.018945465/15/2026$98.00$22.328Call411668(-7)135.45% (+12.71%)0.98083845/15/2026$99.00$0.095Put4431051621991(+60)132.21% (+11.68%)-0.021783695/15/2026$99.00$21.340Call722627(-4)132.19% (+11.59%)0.97815965/15/2026$100.00$0.109Put14,5664,9252,42321983(+2155)129.06% (+10.61%)-0.024967575/15/2026$100.00$20.354Call338774814636(-269)129.04% (+10.59%)0.974977104 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. 5/15/2026$101.00$0.125Put593383862143(+98)126.03% (+9.50%)-0.02874495/15/2026$101.00$19.370Call416111165(-15)126.00% (+9.53%)0.971192225/15/2026$102.00$0.144Put31041824502(+181)123.12% (+8.49%)-0.033251865/15/2026$102.00$18.424Call2844940(+1)123.08% (+8.39%)0.966937155/15/2026$103.00$0.168Put1,385331,2986542(+811)120.33% (+7.34%)-0.03871165/15/2026$103.00$17.414Call24 - 2290(+5)120.33% (+7.36%)0.961265125/15/2026$104.00$0.197Put4401171033390(-315)117.69% (+6.32%)-0.0451711065/15/2026$104.00$16.443Call18 - 63467(-6)103.67% (-7.66%)0.954794145/15/2026$105.00$0.232Put10,4566,2132,87120638(+1057)115.36% (+5.50%)-0.0529177785/15/2026$105.00$15.479Call20364923563(-65)115.18% (+5.32%)0.947049675/15/2026$106.00$0.275Put2,4501,2271,0861642(+98)112.82% (+4.24%)-0.0621752275/15/2026$106.00$14.522Call125213786(-41)112.82% (+4.28%)0.937794595/15/2026$107.00$0.327Put2,1157628123996(+130)110.59% (+3.21%)-0.0732012735/15/2026$107.00$13.575Call733131895(+7)110.59% (+3.25%)0.926769295/15/2026$108.00$0.391Put5,1952,0511,75923353(+2009)107.80% (+0.63%)-0.0863064155/15/2026$108.00$12.639Call23049262722(-92)108.51% (+2.23%)0.913669815/15/2026$109.00$0.469Put1,7386797076855(+1666)105.32% (-1.46%)-0.1017943075/15/2026$109.00$11.718Call13116131713(+20)106.58% (+1.22%)0.898185515/15/2026$110.00$0.565Put29,6669,8998,18945956(+4186)104.82% (+0.22%)-0.120032,4075/15/2026$110.00$10.813Call7721861516560(-228)104.82% (-0.91%)0.8799581925/15/2026$111.00$0.681Put5,2323224,4385895(+256)103.21% (-0.73%)-0.1413464135/15/2026$111.00$9.931Call9318162539(+18)103.25% (-0.69%)0.858653545/15/2026$112.00$0.824Put3,4681,0971,1885101(+339)101.74% (-3.14%)-0.1660834685/15/2026$112.00$9.074Call51418321356(-81)101.91% (-1.54%)0.833931965/15/2026$113.00$0.990Put2,8051,0019194252(+221)100.77% (-2.30%)-0.19336115/15/2026$113.00$8.248Call19250643544(-167)100.83% (-2.23%)0.805543835/15/2026$114.00$1.209Put3,0531,0151,1862256(+412)99.99% (-3.08%)-0.2266645415/15/2026$114.00$7.484Call4231501373361(-1128)99.96% (-2.87%)0.774771115/15/2026$115.00$1.464Put29,20712,4729,59810411(+2025)99.59% (-3.12%)-0.2624583,9315/15/2026$115.00$6.715Call1,0754162967095(+291)99.59% (-3.22%)0.737652348Iran's New Leader Just Said Something That Should Terrify Every American (Ad)Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of the world's oil passing through that corridor, crude has already crossed $100 per barrel. History shows gold surged 571% during the 1973 oil crisis and 425% in 1979. Today, the U.S. holds 8,133 tonnes of gold valued on the books at $42.22 per ounce - while gold trades above $5,000. American Alternative Assets has released The Great Gold Reset report detailing what this gap could mean for investors.Claim your free copy of The Great Gold Reset report today5/15/2026$116.00$1.765Put3,7431,5951,5682951(+490)99.42% (-3.30%)-0.3013998195/15/2026$116.00$6.016Call1,7651,1463412685(+1015)99.42% (-2.32%)0.698772915/15/2026$117.00$2.115Put4,6731,5842,4912933(-195)98.63% (-4.87%)-0.3427871,0405/15/2026$117.00$5.366Call1,0853823742393(+1287)99.47% (-3.66%)0.6574373865/15/2026$118.00$2.513Put8,5343,2154,2948093(+2520)99.65% (-3.40%)-0.3858821,5085/15/2026$118.00$4.764Call8,5631,5411,4827970(+1745)99.65% (-3.41%)0.6144369915/15/2026$119.00$2.958Put4,7672,1752,1123141(+6)94.92% (-8.15%)-0.4299061,0505/15/2026$119.00$4.209Call3,2461,4941,1431756(+870)99.89% (-3.48%)0.5705139875/15/2026$120.00$3.448Put9,3964,0813,81811974(+2339)100.14% (-3.64%)-0.4742312,1555/15/2026$120.00$3.710Call22,4497,67610,05127037(+2789)99.94% (-3.83%)0.5278233,2955/15/2026$121.00$3.982Put4,2592,3771,3381501(-82)100.36% (-3.88%)-0.5183541,0165/15/2026$121.00$3.233Call10,0032,0812,3336174(+778)99.96% (-4.58%)0.4823081,5485/15/2026$122.00$4.559Put2,6061,1577172140(-145)100.57% (-4.23%)-0.5617096755/15/2026$122.00$2.810Call7,0562,3393,2462216(+1354)100.57% (-4.21%)0.4390821,7765/15/2026$123.00$5.180Put1,0094842161245(-7)100.81% (-4.57%)-0.6038253775/15/2026$123.00$2.430Call7,4312,8952,9301871(+909)100.81% (-4.60%)0.3971181,4785/15/2026$124.00$5.843Put8584472052505(+389)100.65% (-5.41%)-0.6441752245/15/2026$124.00$2.093Call3,1651,2701,3581998(+1220)100.67% (-6.18%)0.3569297675/15/2026$125.00$6.547Put2,0405029697225(-995)101.52% (-5.09%)-0.6822435375/15/2026$125.00$1.797Call22,3536,12510,0259980(+1229)101.52% (-5.22%)0.3189933,2965/15/2026$126.00$7.292Put655446531485(+53)102.06% (-4.70%)-0.717671695/15/2026$126.00$1.540Call3,0301,1741,1893519(+1176)100.64% (-5.41%)0.2837319215/15/2026$127.00$8.071Put9644141059(+50)102.76% (-5.51%)-0.750124545/15/2026$127.00$1.319Call4,2691,3381,5323826(+1270)102.76% (-5.51%)0.2513927905/15/2026$128.00$8.884Put15045501185(-235)103.29% (-5.84%)-0.779531545/15/2026$128.00$1.130Call3,5921,4559673557(+449)103.61% (-5.52%)0.2221176445/15/2026$129.00$9.724Put26144321(-150)104.60% (-5.39%)-0.805875195/15/2026$129.00$0.969Call2,1318036572423(-9)104.12% (-5.94%)0.1958594945/15/2026$130.00$10.557Put370138921414(-198)105.55% (-5.32%)-0.8287791015/15/2026$130.00$0.833Call27,0968,80910,85018240(+1448)105.71% (-5.15%)0.1725163,4085/15/2026$131.00$11.475Put2918 - 425(+23)106.93% (-4.91%)-0.850006195/15/2026$131.00$0.718Call3,4511,2411,75112676(+813)107.08% (-5.37%)0.1518685255/15/2026$132.00$12.379Put1735660772(+12)108.23% (-4.58%)-0.868209245/15/2026$132.00$0.620Call3,1531,1721,2332992(+424)108.92% (-3.89%)0.1337135445/15/2026$133.00$13.297Put1392610352(+172)109.61% (-4.17%)-0.884164475/15/2026$133.00$0.537Call9125592352351(+313)110.14% (-3.82%)0.1177862695/15/2026$134.00$14.228Put4 - - 80(-7)111.06% (-3.81%)-0.89809345/15/2026$134.00$0.466Call1,2385324552455(-654)110.84% (-4.00%)0.104012435/15/2026$135.00$15.169Put874026423(-40)112.57% (-3.39%)-0.910247225/15/2026$135.00$0.406Call10,2175,5352,53517130(+926)112.33% (-3.59%)0.0917951,1145/15/2026$136.00$16.083Put31 - 51(-8)113.87% (-3.16%)-0.92082735/15/2026$136.00$0.356Call4511861141088(+83)114.13% (-2.95%)0.0811491385/15/2026$137.00$17.077Put4 - - 80(-6)115.74% (-2.45%)-0.9300235/15/2026$137.00$0.312Call3087883954(+148)115.74% (-2.49%)0.07195835/15/2026$138.00$18.041Put14 - 850(+5)117.40% (-2.03%)-0.93802845/15/2026$138.00$0.275Call6,6705,0194008054(+313)117.40% (-2.03%)0.0639424235/15/2026$139.00$19.010Put5 - - 154(+12)119.11% (-1.55%)-0.94498535/15/2026$139.00$0.244Call1,2358851382956(+1722)119.11% (-0.98%)0.0569771675/15/2026$140.00$0.217Call6,5602,3763,14719697(-398)120.99% (-0.12%)0.0509219105/15/2026$141.00$20.961Put52233(+2)122.63% (-0.51%)-0.9563055Your book is inside (Ad)The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. They don't know the rules. They don't know what to avoid. And they hand their account to Wall Street on a silver platter. Normally $29.97. Free today.Download your copy now.5/15/2026$141.00$0.193Call1863661874(-136)122.63% (-0.51%)0.045641585/15/2026$142.00$21.942Put1 - - 44(+2)124.45% (-0.06%)-0.96091215/15/2026$142.00$0.173Call2,6556999931408(+809)124.45% (-0.06%)0.0410341175/15/2026$143.00$0.156Call348122451883(+115)126.30% (+0.45%)0.037012885/15/2026$144.00$23.912Put7 - 68(+8)128.18% (+0.97%)-0.96842135/15/2026$144.00$0.141Call45858368287(+287)128.18% (+2.07%)0.03349124End-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 5/14/2026 by MarketBeat.com Staff. From Our PartnersIs this AI lab Elon’s SpaceX lifeline?Elon Musk went from calling one AI lab 'evil' to striking a deal giving it access to SpaceX's entire Colossus ...Chaikin Analytics | SponsoredThe one number Musk can't hide in the S-1When SpaceX files its S-1 in June, one number will stand out - power consumption. Running 1 million GPUs requi...Behind the Markets | SponsoredTrump's gold order: the announcement they won't put on the front pageOn August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | SponsoredIran's New Leader Just Said Something That Should Terrify Every AmericanIran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...American Alternative | SponsoredCollect $1,170 a month from silverI've Rarely Seen This With Silver This combination - 20% dividends + 68% share appreciation - never happens...Investors Alley | SponsoredThe system holding the dollar together is gone…Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...Golden Portfolio | SponsoredSpaceX IPO Warning: Before you buy any SpaceX shares, read this.The SpaceX IPO is valued at $1.75 trillion - but buying shares directly may not be the strongest play availabl...Weiss Ratings | SponsoredThis is the worst news for stocks in 50 yearsGoldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...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. 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.
