INTC
Intel Corp
stockNASDAQ
Market OpenOct 16, 2026 12:46:39 PM EDT
91.53USD-4.026%(-3.84)55,707,571
Pre-marketOct 16, 2026 9:29:59 AM EDT
93.51USD-1.950%(-1.86)
Expiration Dates
Open interestCallsITM 36,376OTM 534,466PutsITM 105,161OTM 206,357P/C 0.55
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 210.00 C | 0.01 | 0.00% | 1 | 10,524 | 10-15 |
| 200.00 C | 0.01 | 0.00% | 2 | 4,845 | 10-14 |
| 195.00 C | 0.01 | 0.00% | 3 | 3,797 | 10-14 |
| 190.00 C | 0.01 | 0.00% | 1 | 1,785 | 10-14 |
| 185.00 C | 0.01 | 0.00% | 2 | 1,184 | 10-12 |
| 180.00 C | 0.01 | 0.00% | 28 | 3,481 | 10-15 |
| 175.00 C | 0.02 | +100.00% | 5 | 6,520 | 10-15 |
| 170.00 C | 0.01 | 0.00% | 13 | 12,540 | 10-15 |
| 165.00 C | 0.01 | 0.00% | 7 | 6,031 | 10-15 |
| 160.00 C | 0.01 | 0.00% | 12 | 35,894 | 10-15 |
| 155.00 C | 0.01 | 0.00% | 18 | 5,800 | 10-15 |
| 150.00 C | 0.01 | 0.00% | 138 | 12,503 | 10-15 |
| 149.00 C | 0.04 | +100.00% | 3 | 180 | 10-15 |
| 148.00 C | 0.01 | -75.00% | 4 | 652 | 10-15 |
| 147.00 C | 0.05 | +66.67% | 5 | 558 | 10-15 |
| 146.00 C | 0.01 | -75.00% | 25 | 278 | 10-09 |
| 145.00 C | 0.01 | 0.00% | 16 | 6,197 | 10-15 |
| 144.00 C | 0.05 | -61.54% | 3 | 384 | 10-08 |
| 143.00 C | 0.04 | +33.33% | 2 | 712 | 10-15 |
| 142.00 C | 0.08 | +300.00% | 2 | 396 | 10-15 |
| 141.00 C | 0.02 | 0.00% | 1 | 345 | 10-13 |
| 140.00 C | 0.01 | 0.00% | 16 | 23,465 | 10-15 |
| 139.00 C | 0.04 | -33.33% | 4 | 386 | 10-15 |
| 138.00 C | 0.01 | 0.00% | 2 | 407 | 10-15 |
| 137.00 C | 0.01 | 0.00% | 4 | 417 | 10-15 |
| 136.00 C | 0.05 | +400.00% | 5 | 1,083 | 10-15 |
| 135.00 C | 0.01 | 0.00% | 21 | 14,948 | 10-15 |
| 134.00 C | 0.05 | +400.00% | 3 | 630 | 10-15 |
| 133.00 C | 0.01 | -50.00% | 4 | 1,425 | 10-15 |
| 132.00 C | 0.01 | -66.67% | 497 | 1,756 | 10-14 |
| 131.00 C | 0.03 | +50.00% | 4 | 7,545 | 10-15 |
| 130.00 C | 0.01 | 0.00% | 10,063 | 61,415 | 10-15 |
| 129.00 C | 0.02 | 0.00% | 1 | 1,851 | 10-15 |
| 128.00 C | 0.01 | -66.67% | 4 | 1,120 | 10-15 |
| 127.00 C | 0.02 | +100.00% | 7 | 1,812 | 10-15 |
| 126.00 C | 0.01 | -66.67% | 6 | 1,587 | 10-15 |
| 125.00 C | 0.01 | 0.00% | 100 | 18,837 | 10-15 |
| 124.00 C | 0.02 | +100.00% | 22 | 2,862 | 10-15 |
| 123.00 C | 0.01 | 0.00% | 5 | 3,061 | 10-15 |
| 122.00 C | 0.01 | -50.00% | 10 | 1,881 | 10-15 |
| 121.00 C | 0.01 | -75.00% | 2 | 2,191 | 10-15 |
| 120.00 C | 0.01 | -50.00% | 12,612 | 50,796 | 10-15 |
| 119.00 C | 0.01 | 0.00% | 1 | 1,973 | 10-15 |
| 118.00 C | 0.01 | -50.00% | 171 | 2,369 | 10-15 |
| 117.00 C | 0.01 | -50.00% | 85 | 2,766 | 10-15 |
| 116.00 C | 0.01 | -66.67% | 72 | 8,135 | 10-15 |
| 115.00 C | 0.01 | -75.00% | 511 | 20,216 | 10-15 |
| 114.00 C | 0.01 | -80.00% | 280 | 2,078 | 10-15 |
| 113.00 C | 0.01 | -80.00% | 177 | 1,851 | 10-15 |
| 112.00 C | 0.01 | -83.33% | 2,076 | 7,740 | 10-15 |
| 111.00 C | 0.01 | -87.50% | 175 | 1,762 | 10-15 |
| 110.00 C | 0.02 | -80.00% | 5,148 | 49,675 | 10-15 |
| 109.00 C | 0.02 | -83.33% | 771 | 2,184 | 10-15 |
| 108.00 C | 0.02 | -87.50% | 3,835 | 8,022 | 10-15 |
| 107.00 C | 0.04 | -80.95% | 1,527 | 6,524 | 10-15 |
| 106.00 C | 0.04 | -84.62% | 7,925 | 4,617 | 10-15 |
| 105.00 C | 0.08 | -77.78% | 17,092 | 17,353 | 10-15 |
| 104.00 C | 0.10 | -78.72% | 2,969 | 3,682 | 10-15 |
| 103.00 C | 0.15 | -76.92% | 7,176 | 4,221 | 10-15 |
| 102.00 C | 0.20 | -75.61% | 12,411 | 6,922 | 10-15 |
| 101.00 C | 0.27 | -75.45% | 9,168 | 6,446 | 10-15 |
| 100.00 C | 0.36 | -74.47% | 33,046 | 22,807 | 10-15 |
| 99.00 C | 0.50 | -72.38% | 10,443 | 4,503 | 10-15 |
| 98.00 C | 0.70 | -69.57% | 7,383 | 2,777 | 10-15 |
| 97.50 C | 0.84 | -66.93% | 14,686 | 4,943 | 10-15 |
| 97.00 C | 0.98 | -64.75% | 13,498 | 3,379 | 10-15 |
| 96.00 C | 1.33 | -60.65% | 20,303 | 3,852 | 10-15 |
| 95.00 C | 1.79 | -56.34% | 39,330 | 9,180 | 10-15 |
| 94.00 C | 2.36 | -52.13% | 14,967 | 2,913 | 10-15 |
| 93.00 C | 3.10 | -44.84% | 12,322 | 1,319 | 10-15 |
| 92.50 C | 3.50 | -42.15% | 24,682 | 6,176 | 10-15 |
| 90.00 C | 5.70 | -31.49% | 8,864 | 11,418 | 10-15 |
| 87.50 C | 8.95 | -25.42% | 97 | 727 | 10-15 |
| 85.00 C | 11.70 | -9.65% | 297 | 2,536 | 10-15 |
| 82.50 C | 11.50 | -28.79% | 13 | 195 | 10-15 |
| 80.00 C | 16.14 | -12.28% | 288 | 2,084 | 10-15 |
| 77.50 C | 16.30 | -23.69% | 8 | 134 | 10-15 |
| 75.00 C | 20.89 | -14.73% | 12 | 1,425 | 10-15 |
| 72.50 C | 21.30 | -17.60% | 5 | 494 | 10-15 |
| 70.00 C | 23.95 | -14.83% | 51 | 4,706 | 10-15 |
| 67.50 C | 29.14 | -6.90% | 10 | 237 | 10-15 |
| 65.00 C | 31.65 | -6.17% | 53 | 1,456 | 10-15 |
| 62.50 C | 30.93 | -15.95% | 42 | 1,213 | 10-15 |
| 60.00 C | 36.71 | -4.70% | 94 | 1,593 | 10-15 |
| 57.50 C | 35.53 | -13.17% | 8 | 469 | 10-15 |
| 55.00 C | 38.75 | -11.29% | 19 | 828 | 10-15 |
| 52.50 C | 41.44 | -9.58% | 13 | 317 | 10-15 |
| 50.00 C | 43.92 | -9.35% | 73 | 2,936 | 10-15 |
| 49.00 C | 44.20 | -17.23% | 1 | 140 | 10-15 |
| 48.00 C | 46.60 | -14.23% | 43 | 264 | 10-15 |
| 47.00 C | 49.78 | -13.71% | 35 | 384 | 10-15 |
| 46.00 C | 48.04 | -8.39% | 44 | 197 | 10-15 |
| 45.00 C | 49.04 | -7.89% | 47 | 1,426 | 10-15 |
| 44.00 C | 49.25 | -9.55% | 1 | 98 | 10-15 |
| 43.00 C | 50.96 | -8.95% | 4 | 50 | 10-15 |
| 42.00 C | 49.95 | -11.90% | 2 | 124 | 10-15 |
| 41.00 C | 51.15 | -11.23% | 1 | 60 | 10-15 |
| 40.00 C | 52.42 | -9.54% | 1 | 231 | 10-15 |
| 39.00 C | 62.14 | -6.43% | 10 | 117 | 10-12 |
| 35.00 C | 60.29 | -6.22% | 21 | 280 | 10-15 |
| 30.00 C | 64.29 | -5.90% | 4 | 147 | 10-15 |
| 25.00 C | 70.43 | -4.15% | 6 | 90 | 10-15 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 210.00 P | 103.25 | +11.38% | 1 | 0 | 10-08 |
| 200.00 P | 82.60 | -1.43% | 8 | 0 | 10-06 |
| 195.00 P | 88.85 | +24.44% | 5 | 0 | 10-09 |
| 190.00 P | 72.40 | -0.62% | 1 | 0 | 10-06 |
| 185.00 P | 60.79 | -2.58% | 1 | 0 | 09-25 |
| 180.00 P | 72.55 | +15.99% | 5 | 0 | 10-09 |
| 175.00 P | 67.55 | +5.71% | 5 | 0 | 10-09 |
| 170.00 P | 57.30 | +7.81% | 6 | 0 | 10-07 |
| 165.00 P | 53.90 | +4.76% | 1 | 0 | 10-08 |
| 160.00 P | 52.55 | -1.22% | 6 | 0 | 10-09 |
| 155.00 P | 52.75 | +14.55% | 1 | 0 | 10-13 |
| 150.00 P | 43.80 | -0.11% | 6 | 67 | 10-09 |
| 149.00 P | 42.20 | -1.52% | 2 | 0 | 10-09 |
| 148.00 P | 41.20 | -1.55% | 4 | 0 | 10-09 |
| 147.00 P | 40.35 | +17.13% | 3 | 0 | 10-08 |
| 146.00 P | 39.40 | -0.88% | 1 | 0 | 10-09 |
| 145.00 P | 48.23 | +23.35% | 1 | 4 | 10-15 |
| 144.00 P | 38.45 | +24.84% | 1 | 0 | 10-08 |
| 143.00 P | 37.55 | +0.81% | 1 | 0 | 10-09 |
| 142.00 P | 36.55 | +11.43% | 6 | 0 | 10-09 |
| 141.00 P | 33.80 | +1.05% | 13 | 0 | 10-09 |
| 140.00 P | 40.00 | +6.52% | 4 | 21 | 10-14 |
| 139.00 P | 38.90 | +23.49% | 5 | 0 | 10-14 |
| 138.00 P | 31.20 | +24.30% | 17 | 0 | 10-08 |
| 137.00 P | 31.05 | +2.81% | 2 | 0 | 10-09 |
| 136.00 P | 29.80 | +1.19% | 5 | 0 | 10-09 |
| 135.00 P | 41.20 | +13.78% | 80 | 11 | 10-15 |
| 134.00 P | 27.20 | -2.68% | 3 | 0 | 10-09 |
| 133.00 P | 27.70 | +5.32% | 11 | 0 | 10-09 |
| 132.00 P | 25.85 | +1.97% | 1 | 0 | 10-09 |
| 131.00 P | 28.17 | +13.59% | 1 | 1 | 10-13 |
| 130.00 P | 33.22 | +11.48% | 162 | 24 | 10-15 |
| 129.00 P | 22.10 | -1.78% | 9 | 0 | 10-09 |
| 128.00 P | 25.55 | +23.73% | 1 | 0 | 10-13 |
| 127.00 P | 26.56 | +1.65% | 1 | 0 | 10-13 |
| 126.00 P | 23.60 | -5.79% | 1 | 50 | 10-13 |
| 125.00 P | 31.15 | +19.53% | 5 | 103 | 10-15 |
| 124.00 P | 28.20 | +30.37% | 2 | 95 | 10-15 |
| 123.00 P | 29.20 | +26.41% | 21 | 14 | 10-15 |
| 122.00 P | 28.20 | +34.99% | 141 | 94 | 10-15 |
| 121.00 P | 26.95 | +30.51% | 1,019 | 202 | 10-15 |
| 120.00 P | 23.90 | +11.53% | 758 | 182 | 10-15 |
| 119.00 P | 24.30 | +21.50% | 9 | 224 | 10-15 |
| 118.00 P | 23.98 | +23.04% | 18 | 316 | 10-15 |
| 117.00 P | 23.20 | +27.75% | 784 | 114 | 10-15 |
| 116.00 P | 20.00 | +15.94% | 344 | 137 | 10-15 |
| 115.00 P | 18.90 | +12.10% | 10,356 | 578 | 10-15 |
| 114.00 P | 17.34 | +10.03% | 1,279 | 189 | 10-15 |
| 113.00 P | 17.62 | +24.52% | 4,056 | 55 | 10-15 |
| 112.00 P | 15.10 | +11.69% | 530 | 57 | 10-15 |
| 111.00 P | 15.62 | +21.56% | 1,522 | 91 | 10-15 |
| 110.00 P | 14.53 | +21.29% | 15,838 | 2,881 | 10-15 |
| 109.00 P | 13.06 | +25.94% | 3,737 | 118 | 10-15 |
| 108.00 P | 12.69 | +26.65% | 1,671 | 87 | 10-15 |
| 107.00 P | 11.70 | +28.57% | 3,232 | 717 | 10-15 |
| 106.00 P | 10.31 | +26.35% | 408 | 1,033 | 10-15 |
| 105.00 P | 9.59 | +35.07% | 2,931 | 18,953 | 10-15 |
| 104.00 P | 8.72 | +36.68% | 346 | 3,232 | 10-15 |
| 103.00 P | 7.66 | +38.77% | 620 | 2,379 | 10-15 |
| 102.00 P | 6.77 | +47.82% | 527 | 3,317 | 10-15 |
| 101.00 P | 5.89 | +65.92% | 315 | 3,995 | 10-15 |
| 100.00 P | 4.95 | +50.91% | 2,432 | 20,380 | 10-15 |
| 99.00 P | 4.20 | +57.89% | 3,211 | 2,002 | 10-15 |
| 98.00 P | 3.37 | +62.80% | 858 | 1,642 | 10-15 |
| 97.50 P | 2.88 | +54.84% | 4,093 | 5,432 | 10-15 |
| 97.00 P | 2.54 | +53.01% | 3,382 | 3,423 | 10-15 |
| 96.00 P | 1.93 | +56.91% | 5,122 | 5,214 | 10-15 |
| 95.00 P | 1.40 | +47.37% | 9,820 | 9,827 | 10-15 |
| 94.00 P | 0.94 | +36.23% | 11,431 | 5,307 | 10-15 |
| 93.00 P | 0.59 | +15.69% | 14,012 | 3,921 | 10-15 |
| 92.50 P | 0.51 | +18.60% | 20,048 | 8,672 | 10-15 |
| 90.00 P | 0.17 | -10.53% | 72,797 | 23,551 | 10-15 |
| 87.50 P | 0.06 | -33.33% | 22,886 | 7,170 | 10-15 |
| 85.00 P | 0.03 | -57.14% | 17,848 | 18,022 | 10-15 |
| 82.50 P | 0.03 | -25.00% | 6,466 | 9,011 | 10-15 |
| 80.00 P | 0.03 | 0.00% | 4,282 | 23,309 | 10-15 |
| 77.50 P | 0.01 | -50.00% | 1,117 | 5,778 | 10-15 |
| 75.00 P | 0.01 | 0.00% | 3,678 | 22,425 | 10-15 |
| 72.50 P | 0.01 | 0.00% | 678 | 8,561 | 10-15 |
| 70.00 P | 0.01 | 0.00% | 317 | 20,246 | 10-15 |
| 67.50 P | 0.01 | 0.00% | 808 | 8,322 | 10-15 |
| 65.00 P | 0.01 | 0.00% | 390 | 10,310 | 10-15 |
| 62.50 P | 0.01 | 0.00% | 1 | 4,212 | 10-13 |
| 60.00 P | 0.01 | 0.00% | 3 | 12,058 | 10-15 |
| 57.50 P | 0.01 | -66.67% | 1 | 3,715 | 10-14 |
| 55.00 P | 0.01 | 0.00% | 1 | 2,521 | 10-09 |
| 52.50 P | 0.01 | -66.67% | 6 | 4,503 | 09-29 |
| 50.00 P | 0.01 | 0.00% | 15 | 6,919 | 10-15 |
| 49.00 P | 0.03 | +50.00% | 1 | 384 | 10-15 |
| 48.00 P | 0.12 | +1100.00% | 1 | 240 | 10-15 |
| 47.00 P | 0.09 | +800.00% | 2 | 1,840 | 10-15 |
| 46.00 P | 0.04 | +300.00% | 2 | 1,200 | 10-15 |
| 45.00 P | 0.01 | -50.00% | 1 | 1,335 | 10-15 |
| 44.00 P | 0.03 | +200.00% | 1 | 432 | 10-15 |
| 43.00 P | 0.08 | +700.00% | 7 | 440 | 10-15 |
| 42.00 P | 0.04 | +300.00% | 7 | 2,542 | 10-15 |
| 41.00 P | 0.04 | +100.00% | 1 | 590 | 10-15 |
| 40.00 P | 0.01 | 0.00% | 11 | 1,580 | 10-15 |
| 39.00 P | 0.01 | 0.00% | 5 | 924 | 09-29 |
| 35.00 P | 0.02 | +100.00% | 40 | 2,805 | 10-15 |
| 30.00 P | 0.01 | -80.00% | 40 | 695 | 10-15 |
| 25.00 P | 0.01 | 0.00% | 1 | 717 | 10-09 |