INTC options chain $90.04
← Back to INTC stock page
In-the-money contracts are shaded relative to the current underlying price ($90.04).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| INTC260904C00055000 |
$55.00 |
$34.53 |
+1.47 (+4.4%) |
$33.92 |
$36.38 |
95 |
| INTC260904C00060000 |
$60.00 |
$29.64 |
+1.22 (+4.3%) |
$29.63 |
$30.38 |
119 |
| INTC260904C00065000 |
$65.00 |
$24.70 |
+1.53 (+6.6%) |
$23.81 |
$25.95 |
13 |
| INTC260904C00070000 |
$70.00 |
$19.72 |
+0.57 (+3.0%) |
$19.10 |
$20.45 |
49 |
| INTC260904C00071000 |
$71.00 |
$19.13 |
+1.50 (+8.5%) |
$17.47 |
$21.03 |
19 |
| INTC260904C00072000 |
$72.00 |
$17.77 |
+1.25 (+7.6%) |
$16.37 |
$19.90 |
38 |
| INTC260904C00073000 |
$73.00 |
$16.87 |
+0.82 (+5.1%) |
$15.23 |
$18.26 |
32 |
| INTC260904C00074000 |
$74.00 |
$16.12 |
+1.47 (+10.0%) |
$15.20 |
$16.77 |
12 |
| INTC260904C00075000 |
$75.00 |
$15.25 |
+1.25 (+8.9%) |
$14.50 |
$15.37 |
33 |
| INTC260904C00076000 |
$76.00 |
$13.88 |
+1.18 (+9.3%) |
$13.27 |
$14.73 |
20 |
| INTC260904C00077000 |
$77.00 |
$12.99 |
+1.54 (+13.4%) |
$12.42 |
$13.78 |
47 |
| INTC260904C00078000 |
$78.00 |
$12.07 |
+1.55 (+14.7%) |
$11.78 |
$12.82 |
41 |
| INTC260904C00079000 |
$79.00 |
$10.89 |
+1.44 (+15.2%) |
$9.58 |
$11.92 |
26 |
| INTC260904C00080000 |
$80.00 |
$10.10 |
+1.58 (+18.5%) |
$9.79 |
$10.30 |
80 |
| INTC260904C00081000 |
$81.00 |
$8.21 |
+0.86 (+11.7%) |
$8.59 |
$9.33 |
5 |
| INTC260904C00082000 |
$82.00 |
$8.19 |
+1.59 (+24.1%) |
$7.82 |
$8.88 |
31 |
| INTC260904C00083000 |
$83.00 |
$7.26 |
+1.16 (+19.0%) |
$6.93 |
$7.21 |
42 |
| INTC260904C00084000 |
$84.00 |
$6.15 |
+0.85 (+16.0%) |
$6.11 |
$6.39 |
75 |
| INTC260904C00085000 |
$85.00 |
$5.20 |
+0.75 (+16.9%) |
$5.17 |
$5.31 |
171 |
| INTC260904C00086000 |
$86.00 |
$4.18 |
+0.31 (+8.0%) |
$4.18 |
$4.57 |
303 |
| INTC260904C00087000 |
$87.00 |
$3.55 |
+0.38 (+12.0%) |
$3.38 |
$3.68 |
420 |
| INTC260904C00088000 |
$88.00 |
$2.86 |
+0.31 (+12.2%) |
$2.86 |
$2.93 |
3,056 |
| INTC260904C00089000 |
$89.00 |
$2.20 |
+0.16 (+7.8%) |
$2.17 |
$2.25 |
3,480 |
| INTC260904C00090000 |
$90.00 |
$1.69 |
+0.13 (+8.3%) |
$1.68 |
$1.71 |
13,419 |
| INTC260904C00091000 |
$91.00 |
$1.24 |
+0.01 (+0.8%) |
$1.24 |
$1.28 |
8,286 |
| INTC260904C00092000 |
$92.00 |
$0.89 |
-0.03 (-3.3%) |
$0.86 |
$0.89 |
7,624 |
| INTC260904C00093000 |
$93.00 |
$0.63 |
-0.06 (-8.7%) |
$0.61 |
$0.63 |
6,258 |
| INTC260904C00094000 |
$94.00 |
$0.47 |
-0.03 (-6.0%) |
$0.47 |
$0.49 |
6,830 |
| INTC260904C00095000 |
$95.00 |
$0.32 |
-0.05 (-13.5%) |
$0.32 |
$0.33 |
7,875 |
| INTC260904C00096000 |
$96.00 |
$0.21 |
-0.07 (-25.0%) |
$0.18 |
$0.23 |
1,386 |
| INTC260904C00097000 |
$97.00 |
$0.14 |
-0.05 (-26.3%) |
$0.11 |
$0.12 |
2,283 |
| INTC260904C00098000 |
$98.00 |
$0.11 |
-0.03 (-21.4%) |
$0.11 |
$0.12 |
1,432 |
| INTC260904C00099000 |
$99.00 |
$0.04 |
-0.04 (-50.0%) |
$0.03 |
$0.04 |
867 |
| INTC260904C00100000 |
$100.00 |
$0.06 |
-0.01 (-14.3%) |
$0.06 |
$0.07 |
2,824 |
| INTC260904C00101000 |
$101.00 |
$0.05 |
+0.00 (+0.0%) |
$0.05 |
$0.06 |
351 |
| INTC260904C00102000 |
$102.00 |
$0.04 |
+0.01 (+33.3%) |
$0.04 |
$0.05 |
147 |
| INTC260904C00103000 |
$103.00 |
$0.03 |
+0.00 (+0.0%) |
$0.01 |
$0.04 |
409 |
| INTC260904C00104000 |
$104.00 |
$0.02 |
+0.01 (+100.0%) |
$0.03 |
$0.04 |
155 |
| INTC260904C00105000 |
$105.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
618 |
| INTC260904C00106000 |
$106.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
30 |
| INTC260904C00107000 |
$107.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
253 |
| INTC260904C00108000 |
$108.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
270 |
| INTC260904C00109000 |
$109.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| INTC260904C00110000 |
$110.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
20 |
| INTC260904C00111000 |
$111.00 |
$0.04 |
-0.05 (-55.6%) |
$0.00 |
$0.01 |
32 |
| INTC260904C00112000 |
$112.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
69 |
| INTC260904C00113000 |
$113.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
6 |
| INTC260904C00114000 |
$114.00 |
$0.04 |
+0.03 (+300.0%) |
$0.00 |
$0.08 |
2 |
| INTC260904C00115000 |
$115.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
135 |
| INTC260904C00116000 |
$116.00 |
$0.04 |
+0.03 (+300.0%) |
$0.00 |
$0.05 |
8 |
| INTC260904C00117000 |
$117.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| INTC260904C00118000 |
$118.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.09 |
2 |
| INTC260904C00119000 |
$119.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.04 |
9 |
| INTC260904C00120000 |
$120.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
49 |
| INTC260904C00121000 |
$121.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.24 |
7 |
| INTC260904C00122000 |
$122.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.25 |
2 |
| INTC260904C00123000 |
$123.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.26 |
3 |
| INTC260904C00124000 |
$124.00 |
$0.04 |
+0.02 (+100.0%) |
$0.00 |
$0.09 |
1 |
| INTC260904C00125000 |
$125.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
6 |
| INTC260904C00126000 |
$126.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
18 |
| INTC260904C00127000 |
$127.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.08 |
3 |
| INTC260904C00128000 |
$128.00 |
$0.03 |
-0.07 (-70.0%) |
$0.00 |
$0.29 |
1 |
| INTC260904C00129000 |
$129.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.05 |
1 |
| INTC260904C00130000 |
$130.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
5 |
| INTC260904C00131000 |
$131.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.05 |
1 |
| INTC260904C00132000 |
$132.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.05 |
1 |
| INTC260904C00133000 |
$133.00 |
$0.08 |
-0.02 (-20.0%) |
$0.00 |
$0.05 |
1 |
| INTC260904C00134000 |
$134.00 |
$0.02 |
-0.14 (-87.5%) |
$0.00 |
$0.05 |
2 |
| INTC260904C00135000 |
$135.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
1 |
| INTC260904C00136000 |
$136.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.28 |
1 |
| INTC260904C00137000 |
$137.00 |
$0.03 |
-0.12 (-80.0%) |
$0.00 |
$0.27 |
20 |
| INTC260904C00138000 |
$138.00 |
$0.41 |
+0.03 (+7.9%) |
$0.00 |
$0.05 |
2 |
| INTC260904C00139000 |
$139.00 |
$0.67 |
-0.64 (-48.9%) |
$0.00 |
$0.09 |
50 |
| INTC260904C00140000 |
$140.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.05 |
119 |
| INTC260904C00141000 |
$141.00 |
$0.10 |
-0.26 (-72.2%) |
$0.00 |
$0.05 |
13 |
| INTC260904C00142000 |
$142.00 |
$0.03 |
-0.05 (-62.5%) |
$0.00 |
$0.09 |
3 |
| INTC260904C00143000 |
$143.00 |
$0.68 |
-0.41 (-37.6%) |
$0.00 |
$0.09 |
1 |
| INTC260904C00144000 |
$144.00 |
$0.80 |
-0.13 (-14.0%) |
$0.00 |
$0.29 |
6 |
| INTC260904C00145000 |
$145.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.28 |
3 |
| INTC260904C00146000 |
$146.00 |
$0.21 |
-1.02 (-82.9%) |
$0.00 |
$0.05 |
10 |
| INTC260904C00147000 |
$147.00 |
$0.05 |
-0.17 (-77.3%) |
$0.00 |
$0.09 |
2 |
| INTC260904C00148000 |
$148.00 |
$0.01 |
-0.20 (-95.2%) |
$0.00 |
$0.09 |
2 |
| INTC260904C00149000 |
$149.00 |
$0.24 |
+0.00 (+0.0%) |
$0.00 |
$0.07 |
1 |
| INTC260904C00150000 |
$150.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.24 |
1 |
| INTC260904C00155000 |
$155.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.29 |
470 |
| INTC260904C00160000 |
$160.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.23 |
1 |
| INTC260904C00165000 |
$165.00 |
$0.04 |
-0.03 (-42.9%) |
$0.00 |
$4.87 |
2 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| INTC260904P00055000 |
$55.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| INTC260904P00060000 |
$60.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
10 |
| INTC260904P00065000 |
$65.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
105 |
| INTC260904P00070000 |
$70.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
1,488 |
| INTC260904P00071000 |
$71.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
24 |
| INTC260904P00072000 |
$72.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
143 |
| INTC260904P00073000 |
$73.00 |
$0.03 |
+0.01 (+50.0%) |
$0.03 |
$0.04 |
29 |
| INTC260904P00074000 |
$74.00 |
$0.02 |
-0.01 (-33.3%) |
$0.01 |
$0.05 |
10 |
| INTC260904P00075000 |
$75.00 |
$0.03 |
+0.00 (+0.0%) |
$0.03 |
$0.04 |
369 |
| INTC260904P00076000 |
$76.00 |
$0.03 |
-0.01 (-25.0%) |
$0.03 |
$0.05 |
135 |
| INTC260904P00077000 |
$77.00 |
$0.03 |
-0.02 (-40.0%) |
$0.03 |
$0.04 |
133 |
| INTC260904P00078000 |
$78.00 |
$0.04 |
-0.03 (-42.9%) |
$0.04 |
$0.05 |
85 |
| INTC260904P00079000 |
$79.00 |
$0.03 |
-0.05 (-62.5%) |
$0.01 |
$0.06 |
44 |
| INTC260904P00080000 |
$80.00 |
$0.02 |
-0.09 (-81.8%) |
$0.01 |
$0.02 |
1,045 |
| INTC260904P00081000 |
$81.00 |
$0.05 |
-0.09 (-64.3%) |
$0.05 |
$0.07 |
1,064 |
| INTC260904P00082000 |
$82.00 |
$0.08 |
-0.12 (-60.0%) |
$0.08 |
$0.09 |
978 |
| INTC260904P00083000 |
$83.00 |
$0.11 |
-0.20 (-64.5%) |
$0.07 |
$0.13 |
1,153 |
| INTC260904P00084000 |
$84.00 |
$0.12 |
-0.31 (-72.1%) |
$0.11 |
$0.12 |
698 |
| INTC260904P00085000 |
$85.00 |
$0.21 |
-0.40 (-65.6%) |
$0.19 |
$0.24 |
2,702 |
| INTC260904P00086000 |
$86.00 |
$0.34 |
-0.51 (-60.0%) |
$0.30 |
$0.36 |
1,220 |
| INTC260904P00087000 |
$87.00 |
$0.52 |
-0.64 (-55.2%) |
$0.51 |
$0.54 |
2,556 |
| INTC260904P00088000 |
$88.00 |
$0.77 |
-0.80 (-51.0%) |
$0.77 |
$0.80 |
4,834 |
| INTC260904P00089000 |
$89.00 |
$1.12 |
-0.90 (-44.6%) |
$1.11 |
$1.12 |
3,052 |
| INTC260904P00090000 |
$90.00 |
$1.61 |
-1.00 (-38.3%) |
$1.54 |
$1.64 |
4,672 |
| INTC260904P00091000 |
$91.00 |
$2.18 |
-1.03 (-32.1%) |
$2.04 |
$2.18 |
789 |
| INTC260904P00092000 |
$92.00 |
$2.93 |
-1.10 (-27.3%) |
$2.80 |
$2.93 |
212 |
| INTC260904P00093000 |
$93.00 |
$3.64 |
-1.56 (-30.0%) |
$3.47 |
$3.68 |
239 |
| INTC260904P00094000 |
$94.00 |
$4.52 |
-1.33 (-22.7%) |
$4.23 |
$4.52 |
427 |
| INTC260904P00095000 |
$95.00 |
$5.38 |
-1.23 (-18.6%) |
$5.07 |
$5.47 |
166 |
| INTC260904P00096000 |
$96.00 |
$6.55 |
-0.80 (-10.9%) |
$6.06 |
$6.29 |
123 |
| INTC260904P00097000 |
$97.00 |
$7.33 |
-1.06 (-12.6%) |
$6.83 |
$7.42 |
96 |
| INTC260904P00098000 |
$98.00 |
$8.12 |
-1.58 (-16.3%) |
$7.85 |
$8.34 |
14 |
| INTC260904P00099000 |
$99.00 |
$9.62 |
-0.68 (-6.6%) |
$8.76 |
$9.83 |
19 |
| INTC260904P00100000 |
$100.00 |
$10.13 |
-1.09 (-9.7%) |
$9.67 |
$10.80 |
81 |
| INTC260904P00101000 |
$101.00 |
$11.70 |
-1.00 (-7.9%) |
$10.91 |
$11.56 |
18 |
| INTC260904P00102000 |
$102.00 |
$12.20 |
-1.37 (-10.1%) |
$11.29 |
$12.86 |
42 |
| INTC260904P00103000 |
$103.00 |
$12.88 |
-1.77 (-12.1%) |
$12.50 |
$14.18 |
2 |
| INTC260904P00104000 |
$104.00 |
$14.41 |
-1.10 (-7.1%) |
$13.68 |
$15.00 |
5 |
| INTC260904P00105000 |
$105.00 |
$15.60 |
-0.80 (-4.9%) |
$14.38 |
$17.07 |
2 |
| INTC260904P00106000 |
$106.00 |
$16.36 |
-0.34 (-2.0%) |
$14.53 |
$17.40 |
2 |
| INTC260904P00107000 |
$107.00 |
$17.90 |
+1.67 (+10.3%) |
$15.34 |
$19.05 |
6 |
| INTC260904P00108000 |
$108.00 |
$19.83 |
-0.47 (-2.3%) |
$16.17 |
$19.60 |
1 |
| INTC260904P00109000 |
$109.00 |
$20.36 |
+1.91 (+10.4%) |
$17.13 |
$21.47 |
4 |
| INTC260904P00110000 |
$110.00 |
$21.75 |
-0.01 (-0.0%) |
$18.52 |
$21.53 |
1 |
| INTC260904P00111000 |
$111.00 |
$21.80 |
+0.33 (+1.5%) |
$19.30 |
$23.23 |
3 |
| INTC260904P00112000 |
$112.00 |
$25.45 |
+3.06 (+13.7%) |
$20.59 |
$23.99 |
4 |
| INTC260904P00113000 |
$113.00 |
$21.10 |
-5.95 (-22.0%) |
$21.57 |
$25.02 |
1 |
| INTC260904P00114000 |
$114.00 |
$23.60 |
+0.47 (+2.0%) |
$22.17 |
$26.05 |
3 |
| INTC260904P00115000 |
$115.00 |
$24.08 |
-3.47 (-12.6%) |
$23.37 |
$27.16 |
55 |
| INTC260904P00116000 |
$116.00 |
$23.90 |
-0.32 (-1.3%) |
$24.08 |
$27.99 |
1 |
| INTC260904P00117000 |
$117.00 |
$24.49 |
-3.68 (-13.1%) |
$24.92 |
$29.07 |
1 |
| INTC260904P00118000 |
$118.00 |
$28.32 |
+13.82 (+95.3%) |
$26.18 |
$29.74 |
1 |
| INTC260904P00119000 |
$119.00 |
$16.06 |
-0.49 (-3.0%) |
$27.41 |
$30.99 |
2 |
| INTC260904P00120000 |
$120.00 |
$32.95 |
+0.55 (+1.7%) |
$28.61 |
$32.04 |
2 |
| INTC260904P00121000 |
$121.00 |
$18.14 |
-0.36 (-1.9%) |
$29.00 |
$32.59 |
2 |
| INTC260904P00122000 |
$122.00 |
$33.98 |
+0.13 (+0.4%) |
$30.47 |
$34.52 |
2 |
| INTC260904P00123000 |
$123.00 |
$34.98 |
+14.31 (+69.2%) |
$31.41 |
$35.21 |
2 |
| INTC260904P00124000 |
$124.00 |
$33.83 |
+1.83 (+5.7%) |
$32.69 |
$35.96 |
1 |
| INTC260904P00125000 |
$125.00 |
$37.04 |
+3.89 (+11.7%) |
$33.18 |
$36.13 |
11 |
| INTC260904P00126000 |
$126.00 |
$29.26 |
-7.16 (-19.7%) |
$34.60 |
$38.80 |
8 |
| INTC260904P00127000 |
$127.00 |
$28.28 |
-1.90 (-6.3%) |
$34.73 |
$38.29 |
1 |
| INTC260904P00128000 |
$128.00 |
$37.94 |
+2.13 (+5.9%) |
$36.15 |
$39.50 |
3 |
| INTC260904P00129000 |
$129.00 |
$43.08 |
+6.67 (+18.3%) |
$37.42 |
$40.58 |
1 |
| INTC260904P00130000 |
$130.00 |
$42.38 |
+2.76 (+7.0%) |
$38.44 |
$41.86 |
2 |
| INTC260904P00131000 |
$131.00 |
$34.18 |
-7.15 (-17.3%) |
$39.08 |
$42.99 |
28 |
| INTC260904P00132000 |
$132.00 |
$26.36 |
-7.35 (-21.8%) |
$39.52 |
$44.88 |
59 |
| INTC260904P00133000 |
$133.00 |
— |
— |
$41.49 |
$44.27 |
— |
| INTC260904P00134000 |
$134.00 |
— |
— |
$42.34 |
$46.81 |
— |
| INTC260904P00135000 |
$135.00 |
$45.47 |
+5.25 (+13.1%) |
$44.11 |
$45.70 |
36 |
| INTC260904P00136000 |
$136.00 |
— |
— |
$43.57 |
$48.48 |
— |
| INTC260904P00137000 |
$137.00 |
$47.46 |
— |
$45.69 |
$48.92 |
36 |
| INTC260904P00138000 |
$138.00 |
— |
— |
$47.15 |
$49.69 |
— |
| INTC260904P00139000 |
$139.00 |
$52.76 |
+12.09 (+29.7%) |
$46.97 |
$50.72 |
1 |
| INTC260904P00140000 |
$140.00 |
$53.67 |
-0.13 (-0.2%) |
$48.67 |
$52.43 |
1 |
| INTC260904P00141000 |
$141.00 |
— |
— |
$48.40 |
$52.66 |
— |
| INTC260904P00142000 |
$142.00 |
— |
— |
$50.72 |
$53.21 |
— |
| INTC260904P00143000 |
$143.00 |
— |
— |
$50.89 |
$55.66 |
— |
| INTC260904P00144000 |
$144.00 |
— |
— |
$53.09 |
$55.00 |
— |
| INTC260904P00145000 |
$145.00 |
$55.32 |
+13.92 (+33.6%) |
$53.01 |
$56.33 |
3 |
| INTC260904P00146000 |
$146.00 |
$56.20 |
— |
$54.67 |
$58.53 |
3 |
| INTC260904P00147000 |
$147.00 |
— |
— |
$54.46 |
$60.09 |
— |
| INTC260904P00148000 |
$148.00 |
— |
— |
$55.25 |
$59.22 |
— |
| INTC260904P00149000 |
$149.00 |
$62.84 |
+5.29 (+9.2%) |
$57.64 |
$61.69 |
1 |
| INTC260904P00150000 |
$150.00 |
$63.74 |
— |
$59.15 |
$61.66 |
1 |
| INTC260904P00155000 |
$155.00 |
— |
— |
$63.16 |
$66.25 |
— |
| INTC260904P00160000 |
$160.00 |
— |
— |
$67.16 |
$70.83 |
— |
| INTC260904P00165000 |
$165.00 |
— |
— |
$73.70 |
$76.01 |
— |
