INTC
Intel Corp
stockNASDAQ

At CloseOct 28, 2026 3:59:59 PM EDT

95.53USD+1.904%(+1.79)81,239,157

Pre-marketOct 28, 2026 9:29:30 AM EDT

95.00USD+1.344%(+1.26)

After-hoursOct 28, 2026 4:59:30 PM EDT

93.41USD-2.209%(-2.11)

95.48Bid95.58Ask0.10Spread

INTC Option Chain

Expiration Dates

Oct 302d Nov 69d Nov 1316d Nov 2023d Nov 2730d Dec 1851d Jan 15, 202779d Feb 19, 2027114d

Open interestCallsITM 41,153OTM 270,759PutsITM 43,390OTM 116,506P/C 0.51

INTC Volume by Strike

CallsPuts

INTC Open Interest by Strike

CallsPuts

INTC Max Pain @ 94

CallsPuts

Columns

Contract

Calls

Strike	Price	Change	Vol	OI	Last
200 C	0.01	0.00%	10	763	10-27
195 C	0.05	+150.00%	1	36	10-22
190 C	0.01	0.00%	2	268	10-27
185 C	0.06	+500.00%	2	33	10-22
180 C	0.01	-50.00%	8	2,015	10-26
175 C	0.02	-80.00%	1	393	10-26
170 C	0.01	-75.00%	123	2,677	10-22
165 C	0.02	+100.00%	10	640	10-27
160 C	0.01	0.00%	4	2,082	10-27
155 C	0.01	0.00%	12	692	10-27
150 C	0.01	0.00%	228	4,637	10-27
149 C	0.02	-50.00%	14	242	10-23
148 C	0.07	+250.00%	1	86	10-26
147 C	0.35	+1066.67%	4	123	10-27
146 C	0.36	+350.00%	4	285	10-27
145 C	0.01	0.00%	69	5,136	10-27
144 C	0.05	-16.67%	54	96	10-27
143 C	0.03	-40.00%	25	154	10-23
142 C	0.01	-83.33%	1	116	10-27
141 C	0.02	0.00%	5	184	10-26
140 C	0.01	-50.00%	229	8,290	10-27
139 C	0.02	0.00%	37	1,788	10-27
138 C	0.03	+50.00%	6	418	10-27
137 C	0.02	0.00%	3	180	10-27
136 C	0.02	0.00%	48	554	10-27
135 C	0.02	-33.33%	108	3,987	10-27
134 C	0.05	+66.67%	6	148	10-27
133 C	0.02	-33.33%	36	225	10-27
132 C	0.04	+33.33%	18	669	10-27
131 C	0.03	-25.00%	165	1,058	10-27
130 C	0.04	-20.00%	460	9,128	10-27
129 C	0.03	-25.00%	16	807	10-27
128 C	0.04	-20.00%	206	321	10-27
127 C	0.10	+100.00%	21	283	10-27
126 C	0.06	0.00%	19	1,020	10-27
125 C	0.06	-14.29%	556	12,160	10-27
124 C	0.10	+42.86%	20	814	10-27
123 C	0.10	+25.00%	383	843	10-27
122 C	0.13	+30.00%	58	1,509	10-27
121 C	0.12	0.00%	208	1,025	10-27
120 C	0.15	+36.36%	4,426	12,143	10-27
119 C	0.20	+25.00%	33	1,477	10-27
118 C	0.22	+266.67%	270	1,160	10-27
117 C	0.25	+47.06%	595	2,217	10-27
116 C	0.29	+45.00%	917	2,518	10-27
115 C	0.32	+60.00%	3,579	29,626	10-27
114 C	0.42	+82.61%	603	2,813	10-27
113 C	0.46	+48.39%	544	1,975	10-27
112 C	0.50	+51.52%	876	2,314	10-27
111 C	0.56	+64.71%	1,689	2,804	10-27
110 C	0.63	+65.79%	6,414	38,045	10-27
109 C	0.75	+63.04%	436	2,016	10-27
108 C	0.80	+63.27%	1,181	2,453	10-27
107 C	0.93	+69.09%	773	2,225	10-27
106 C	1.08	+66.15%	1,218	2,502	10-27
105 C	1.21	+65.75%	7,867	17,161	10-27
104 C	1.35	+66.67%	2,090	2,408	10-27
103 C	1.57	+72.53%	738	2,530	10-27
102 C	1.74	+59.63%	1,557	2,604	10-27
101 C	1.99	+63.11%	1,177	3,257	10-27
100 C	2.20	+57.14%	10,410	29,820	10-27
99 C	2.54	+58.75%	1,303	9,420	10-27
98 C	2.81	+56.11%	841	3,424	10-27
97 C	3.15	+54.41%	1,370	4,088	10-27
96 C	3.52	+50.43%	1,692	9,090	10-27
95 C	3.88	+48.66%	6,929	11,464	10-27
94 C	4.33	+46.78%	5,071	3,320	10-27
93 C	4.80	+41.18%	6,001	4,246	10-27
92 C	5.33	+44.44%	1,982	4,528	10-27
91 C	5.88	+43.07%	611	2,468	10-27
90 C	6.45	+40.22%	2,112	18,406	10-27
89 C	7.05	+34.29%	156	787	10-27
88 C	7.95	+41.96%	278	3,111	10-27
87 C	8.35	+31.50%	130	970	10-27
86 C	9.20	+31.62%	576	748	10-27
85 C	9.88	+29.49%	211	1,875	10-27
80 C	14.50	+28.32%	62	1,835	10-27
75 C	18.40	+12.47%	11	119	10-27
70 C	23.92	+13.10%	3,539	395	10-27
65 C	29.03	+13.31%	1,025	50	10-27
60 C	34.00	+11.18%	106	1,236	10-27
55 C	39.21	+9.22%	7	93	10-27
50 C	37.10	+0.35%	1	111	10-26
45 C	48.96	+15.88%	1	69	10-27
40 C	54.17	+4.33%	2	33	10-27
35 C	59.17	+3.79%	2	19	10-27
30 C	63.85	+3.18%	4	19	10-27
25 C	68.67	+3.12%	23	35	10-27

Puts

Strike	Price	Change	Vol	OI	Last
200 P	106.80	-6.19%	3	0	10-27
195 P	85.25	+3.52%	1	0	10-08
190 P	96.72	+25.84%	2	0	10-16
185 P	91.72	+27.65%	2	0	10-16
180 P	78.20	+16.11%	7	0	10-13
175 P	65.80	+15.54%	1	0	10-08
170 P	63.39	+11.60%	2	0	10-08
165 P	64.80	+2.53%	3	0	10-14
160 P	61.80	+6.74%	12	0	10-14
155 P	61.70	+12.59%	1	0	10-15
150 P	51.15	+6.01%	30	0	10-14
149 P	53.10	+5.88%	3	0	10-15
148 P	55.48	+6.59%	2	0	10-21
147 P	54.05	-0.92%	2	0	10-16
146 P	53.30	-0.47%	1	0	10-19
145 P	51.00	+15.91%	86	0	10-15
144 P	51.45	+12.71%	1	0	10-20
143 P	48.45	+10.11%	5	0	10-15
142 P	46.10	+12.30%	346	0	10-15
141 P	47.05	+17.77%	5	0	10-19
140 P	45.90	+13.61%	1	0	10-15
139 P	40.30	+6.47%	8	0	10-14
138 P	45.83	+0.46%	5	0	10-21
137 P	42.95	+3.12%	5	0	10-19
136 P	39.85	+6.69%	26	0	10-15
135 P	49.97	+16.62%	19	1	10-22
134 P	40.00	-3.50%	5	0	10-19
133 P	44.88	+13.82%	1	0	10-22
132 P	36.95	-5.74%	1	0	10-19
131 P	36.45	-5.32%	1	0	10-19
130 P	38.40	-10.28%	1	1	10-26
129 P	37.35	+6.87%	1	1	10-16
128 P	32.85	+10.61%	6	0	10-15
127 P	34.80	+0.72%	18	7	10-19
126 P	33.55	-3.87%	27	3	10-19
125 P	31.43	-17.83%	2	31	10-27
124 P	30.95	-7.34%	16	122	10-19
123 P	36.15	+17.56%	1	56	10-23
122 P	29.06	-4.88%	2	135	10-27
121 P	28.50	+4.59%	4	201	10-20
120 P	26.58	-8.50%	18	2,843	10-27
119 P	27.53	+5.28%	1	417	10-26
118 P	24.47	-6.92%	3	803	10-27
117 P	23.40	-11.26%	12	313	10-27
116 P	22.50	-7.79%	13	457	10-27
115 P	21.45	-8.53%	25	2,243	10-27
114 P	20.57	-11.68%	62	651	10-27
113 P	19.65	-12.00%	35	321	10-27
112 P	18.55	-11.16%	25	316	10-27
111 P	18.10	-7.04%	26	276	10-27
110 P	16.78	-15.12%	78	5,497	10-27
109 P	16.25	-13.75%	26	648	10-27
108 P	15.18	-11.02%	26	907	10-27
107 P	13.90	-12.91%	70	771	10-27
106 P	13.59	-15.06%	16	1,152	10-27
105 P	12.57	-15.30%	186	3,763	10-27
104 P	11.47	-15.66%	96	933	10-27
103 P	10.65	-19.01%	41	387	10-27
102 P	10.35	-11.23%	30	1,212	10-27
101 P	9.10	-16.44%	24	1,467	10-27
100 P	8.68	-20.00%	605	5,956	10-27
99 P	7.66	-17.01%	311	1,300	10-27
98 P	7.07	-15.83%	43	999	10-27
97 P	6.35	-24.40%	235	719	10-27
96 P	5.63	-20.82%	112	1,083	10-27
95 P	5.18	-26.32%	1,464	5,720	10-27
94 P	4.50	-23.08%	3,080	1,678	10-27
93 P	3.99	-31.21%	2,036	2,955	10-27
92 P	3.46	-31.49%	1,049	4,462	10-27
91 P	3.02	-33.63%	776	2,957	10-27
90 P	2.62	-34.50%	2,636	8,440	10-27
89 P	2.24	-36.36%	1,586	3,377	10-27
88 P	1.91	-37.79%	863	10,071	10-27
87 P	1.67	-37.22%	2,102	3,326	10-27
86 P	1.35	-40.79%	718	5,048	10-27
85 P	1.11	-41.58%	6,098	10,688	10-27
80 P	0.36	-51.35%	5,585	12,188	10-27
75 P	0.11	-50.00%	2,651	10,475	10-27
70 P	0.04	-33.33%	411	15,548	10-27
65 P	0.01	-75.00%	299	3,801	10-27
60 P	0.01	-50.00%	111	3,523	10-27
55 P	0.01	0.00%	25	14,008	10-27
50 P	0.01	-50.00%	2	503	10-27
45 P	0.02	0.00%	1	55	10-23
40 P	0.01	0.00%	2	5,045	10-26
35 P	0.05	0.00%	3	12	10-27
30 P	0.01	0.00%	10	4	10-27
25 P	0.03	+200.00%	7	20	10-27

INTCIntel CorpstockNASDAQ

INTC Option Chain

INTC Volume by Strike

INTC Open Interest by Strike

INTC Max Pain @ 94

INTC
Intel Corp
stockNASDAQ