INTC
Intel Corp
stockNASDAQ
Market OpenOct 7, 2026 1:55:34 PM EDT
112.70USD+0.178%(+0.20)59,374,255
112.69Bid112.71Ask0.02SpreadPre-marketOct 7, 2026 9:29:30 AM EDT
111.57USD-0.827%(-0.93)
Expiration Dates
Open interestCallsITM 1,639OTM 71,713PutsITM 26,640OTM 13,220P/C 0.54
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 190.00 C | 0.01 | 0.00% | 32 | 189 | 09-30 |
| 185.00 C | 0.01 | 0.00% | 2 | 2 | 09-29 |
| 180.00 C | 0.04 | 0.00% | 5 | 5 | 09-30 |
| 175.00 C | 0.01 | -66.67% | 12 | 64 | 10-01 |
| 170.00 C | 0.01 | -66.67% | 2 | 4 | 10-01 |
| 165.00 C | 0.01 | -75.00% | 21 | 23 | 10-01 |
| 160.00 C | 0.06 | +50.00% | 1 | 15 | 10-05 |
| 157.50 C | 0.02 | 0.00% | 1 | 1 | 10-02 |
| 155.00 C | 0.04 | -33.33% | 1 | 2 | 10-02 |
| 152.50 C | — | — | 0 | 0 | — |
| 150.00 C | 0.07 | +16.67% | 11 | 28 | 10-02 |
| 149.00 C | 0.01 | -80.00% | 3 | 37 | 10-05 |
| 148.00 C | 0.08 | -57.89% | 2 | 2 | 09-30 |
| 147.00 C | 0.02 | -97.40% | 19 | 20 | 10-05 |
| 146.00 C | 0.11 | -38.89% | 1 | 3 | 09-29 |
| 145.00 C | 0.01 | 0.00% | 3 | 1,018 | 10-06 |
| 144.00 C | 0.03 | -81.25% | 1 | 9 | 10-06 |
| 143.00 C | 0.01 | -50.00% | 1 | 17 | 10-06 |
| 142.00 C | 0.03 | +50.00% | 1 | 104 | 10-06 |
| 141.00 C | 0.01 | -87.50% | 18 | 112 | 10-05 |
| 140.00 C | 0.01 | 0.00% | 9 | 346 | 10-06 |
| 139.00 C | 0.01 | -50.00% | 1 | 143 | 10-06 |
| 138.00 C | 0.01 | 0.00% | 1 | 126 | 10-06 |
| 137.00 C | 0.01 | 0.00% | 10 | 164 | 10-06 |
| 136.00 C | 0.02 | -85.71% | 3 | 103 | 10-05 |
| 135.00 C | 0.01 | -50.00% | 89 | 677 | 10-06 |
| 134.00 C | 0.01 | -50.00% | 1 | 82 | 10-06 |
| 133.00 C | 0.01 | -50.00% | 56 | 194 | 10-06 |
| 132.00 C | 0.01 | -50.00% | 54 | 108 | 10-06 |
| 131.00 C | 0.01 | -50.00% | 18 | 612 | 10-06 |
| 130.00 C | 0.01 | -75.00% | 572 | 2,015 | 10-06 |
| 129.00 C | 0.02 | -66.67% | 56 | 1,872 | 10-06 |
| 128.00 C | 0.02 | -71.43% | 860 | 1,920 | 10-06 |
| 127.00 C | 0.02 | -75.00% | 171 | 1,680 | 10-06 |
| 126.00 C | 0.02 | -75.00% | 1,646 | 1,368 | 10-06 |
| 125.00 C | 0.03 | -80.00% | 4,962 | 5,303 | 10-06 |
| 124.00 C | 0.03 | -85.00% | 927 | 784 | 10-06 |
| 123.00 C | 0.03 | -89.66% | 1,901 | 2,618 | 10-06 |
| 122.00 C | 0.04 | -89.74% | 2,732 | 2,945 | 10-06 |
| 121.00 C | 0.05 | -90.91% | 4,082 | 3,963 | 10-06 |
| 120.00 C | 0.07 | -90.28% | 20,270 | 12,363 | 10-06 |
| 119.00 C | 0.08 | -91.92% | 8,262 | 5,493 | 10-06 |
| 118.00 C | 0.14 | -89.23% | 18,261 | 4,832 | 10-06 |
| 117.00 C | 0.22 | -86.83% | 16,065 | 3,281 | 10-06 |
| 116.00 C | 0.35 | -83.64% | 21,158 | 4,675 | 10-06 |
| 115.00 C | 0.54 | -79.07% | 43,195 | 6,704 | 10-06 |
| 114.00 C | 0.81 | -73.87% | 21,019 | 4,288 | 10-06 |
| 113.00 C | 1.17 | -71.11% | 10,634 | 1,399 | 10-06 |
| 112.00 C | 1.55 | -68.69% | 3,041 | 474 | 10-06 |
| 111.00 C | 2.17 | -64.01% | 250 | 116 | 10-06 |
| 110.00 C | 2.90 | -56.33% | 478 | 312 | 10-06 |
| 109.00 C | 3.80 | -49.74% | 74 | 60 | 10-06 |
| 108.00 C | 7.17 | -12.02% | 40 | 132 | 10-06 |
| 107.00 C | 5.48 | -43.33% | 50 | 43 | 10-06 |
| 106.00 C | 7.52 | -33.16% | 19 | 17 | 10-06 |
| 105.00 C | 8.42 | -26.53% | 162 | 62 | 10-06 |
| 104.00 C | 9.80 | -21.10% | 26 | 67 | 10-06 |
| 103.00 C | 11.15 | -19.55% | 10 | 18 | 10-06 |
| 102.00 C | 10.35 | -27.77% | 8 | 11 | 10-06 |
| 101.00 C | 11.35 | -29.28% | 21 | 11 | 10-06 |
| 100.00 C | 14.27 | -10.70% | 14 | 28 | 10-06 |
| 99.00 C | 15.45 | -9.12% | 9 | 14 | 10-06 |
| 98.00 C | 15.20 | -15.65% | 46 | 44 | 10-06 |
| 97.00 C | 17.27 | -11.44% | 16 | 11 | 10-06 |
| 96.00 C | 20.34 | -4.78% | 9 | 12 | 10-06 |
| 95.00 C | 19.55 | -11.54% | 9 | 15 | 10-06 |
| 94.00 C | 21.70 | -4.82% | 2 | 3 | 10-06 |
| 93.00 C | 21.55 | -9.64% | 12 | 26 | 10-06 |
| 92.00 C | 22.55 | -4.25% | 21 | 20 | 10-06 |
| 91.00 C | 23.50 | -10.98% | 7 | 10 | 10-06 |
| 90.00 C | 24.05 | -10.59% | 9 | 10 | 10-06 |
| 89.00 C | 25.12 | -12.32% | 12 | 13 | 10-06 |
| 88.00 C | 26.10 | -8.10% | 7 | 12 | 10-06 |
| 87.00 C | 27.05 | -11.75% | 14 | 19 | 10-06 |
| 86.00 C | 30.81 | -1.88% | 10 | 11 | 10-06 |
| 85.00 C | 30.05 | -7.96% | 3 | 10 | 10-06 |
| 84.00 C | 32.38 | -3.77% | 16 | 22 | 10-06 |
| 83.00 C | 33.33 | -1.97% | 12 | 19 | 10-06 |
| 80.00 C | 33.34 | -10.86% | 6 | 7 | 10-06 |
| 75.00 C | 42.45 | 0.00% | 2 | 2 | 10-05 |
| 70.00 C | 46.35 | -13.49% | 1 | 3 | 10-05 |
| 65.00 C | 49.26 | -5.00% | 18 | 3 | 10-06 |
| 60.00 C | 54.80 | -3.61% | 14 | 2 | 10-06 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 190.00 P | 64.05 | 0.00% | 1 | 0 | 09-25 |
| 185.00 P | 60.05 | 0.00% | 8 | 0 | 09-25 |
| 180.00 P | 55.95 | 0.00% | 3 | 0 | 09-25 |
| 175.00 P | 57.85 | +2.30% | 2 | 0 | 10-05 |
| 170.00 P | 53.75 | +5.39% | 2 | 0 | 10-06 |
| 165.00 P | 46.30 | 0.00% | 5 | 0 | 10-01 |
| 160.00 P | 43.61 | +1.54% | 6 | 0 | 10-06 |
| 157.50 P | 40.65 | +0.74% | 5 | 0 | 10-06 |
| 155.00 P | 38.75 | +2.38% | 8 | 0 | 10-06 |
| 152.50 P | 35.55 | +6.76% | 2 | 0 | 10-06 |
| 150.00 P | 37.40 | +14.02% | 5 | 0 | 10-06 |
| 149.00 P | 29.70 | -1.16% | 1 | 0 | 10-01 |
| 148.00 P | 31.90 | +6.33% | 1 | 0 | 10-05 |
| 147.00 P | 30.95 | +4.38% | 1 | 0 | 10-06 |
| 146.00 P | 28.45 | +5.37% | 3 | 0 | 10-05 |
| 145.00 P | 27.75 | -3.98% | 1 | 0 | 10-06 |
| 144.00 P | 27.15 | +2.65% | 1 | 0 | 10-06 |
| 143.00 P | 23.05 | -2.95% | 1 | 0 | 10-02 |
| 142.00 P | 29.20 | +18.94% | 1 | 0 | 10-06 |
| 141.00 P | 28.20 | +19.90% | 1 | 0 | 10-06 |
| 140.00 P | 23.10 | +2.62% | 1 | 5 | 10-06 |
| 139.00 P | 22.15 | +0.77% | 1 | 0 | 10-06 |
| 138.00 P | 22.25 | +6.87% | 1 | 0 | 10-06 |
| 137.00 P | 20.75 | 0.00% | 3 | 0 | 10-06 |
| 136.00 P | 19.75 | +6.18% | 3 | 0 | 10-06 |
| 135.00 P | 18.55 | -1.59% | 2 | 0 | 10-06 |
| 134.00 P | 18.75 | +9.33% | 1 | 0 | 10-06 |
| 133.00 P | 16.75 | +0.18% | 9 | 0 | 10-06 |
| 132.00 P | 18.00 | +17.26% | 31 | 1 | 10-06 |
| 131.00 P | 16.50 | +19.13% | 3 | 0 | 10-06 |
| 130.00 P | 15.06 | +8.35% | 4 | 0 | 10-06 |
| 129.00 P | 16.20 | +28.06% | 5 | 3 | 10-06 |
| 128.00 P | 13.15 | +15.35% | 7 | 2 | 10-06 |
| 127.00 P | 14.20 | +32.46% | 25 | 2 | 10-06 |
| 126.00 P | 13.20 | +34.42% | 27 | 1 | 10-06 |
| 125.00 P | 11.25 | +24.04% | 33 | 123 | 10-06 |
| 124.00 P | 9.05 | +12.28% | 71 | 317 | 10-06 |
| 123.00 P | 8.64 | +21.69% | 25 | 180 | 10-06 |
| 122.00 P | 7.09 | +14.35% | 87 | 159 | 10-06 |
| 121.00 P | 8.25 | +63.37% | 60 | 1,311 | 10-06 |
| 120.00 P | 7.50 | +61.29% | 332 | 5,514 | 10-06 |
| 119.00 P | 6.83 | +72.91% | 339 | 380 | 10-06 |
| 118.00 P | 5.73 | +81.90% | 1,067 | 727 | 10-06 |
| 117.00 P | 4.73 | +90.73% | 3,942 | 2,557 | 10-06 |
| 116.00 P | 3.91 | +105.79% | 11,683 | 4,073 | 10-06 |
| 115.00 P | 3.10 | +105.30% | 20,001 | 4,133 | 10-06 |
| 114.00 P | 2.32 | +110.91% | 26,044 | 3,700 | 10-06 |
| 113.00 P | 1.71 | +108.54% | 14,266 | 3,452 | 10-06 |
| 112.00 P | 1.19 | +101.69% | 6,240 | 1,999 | 10-06 |
| 111.00 P | 0.79 | +97.50% | 3,325 | 1,523 | 10-06 |
| 110.00 P | 0.51 | +82.14% | 5,034 | 2,873 | 10-06 |
| 109.00 P | 0.32 | +52.38% | 2,510 | 1,210 | 10-06 |
| 108.00 P | 0.20 | +33.33% | 1,299 | 1,181 | 10-06 |
| 107.00 P | 0.13 | +8.33% | 1,241 | 1,419 | 10-06 |
| 106.00 P | 0.08 | 0.00% | 492 | 312 | 10-06 |
| 105.00 P | 0.06 | +20.00% | 538 | 642 | 10-06 |
| 104.00 P | 0.04 | -20.00% | 576 | 617 | 10-06 |
| 103.00 P | 0.03 | -25.00% | 12 | 73 | 10-06 |
| 102.00 P | 0.02 | -50.00% | 11 | 33 | 10-06 |
| 101.00 P | 0.02 | -60.00% | 41 | 48 | 10-06 |
| 100.00 P | 0.02 | -33.33% | 218 | 523 | 10-06 |
| 99.00 P | 0.01 | -83.33% | 160 | 134 | 10-06 |
| 98.00 P | 0.01 | -83.33% | 35 | 104 | 10-06 |
| 97.00 P | 0.01 | -50.00% | 265 | 275 | 10-06 |
| 96.00 P | 0.05 | -50.00% | 1 | 12 | 10-01 |
| 95.00 P | 0.01 | 0.00% | 2 | 55 | 10-06 |
| 94.00 P | 0.01 | 0.00% | 101 | 101 | 10-05 |
| 93.00 P | 0.03 | -25.00% | 22 | 25 | 10-05 |
| 92.00 P | 0.01 | 0.00% | 4 | 4 | 10-05 |
| 91.00 P | 0.05 | -37.50% | 1 | 1 | 09-30 |
| 90.00 P | 0.04 | -20.00% | 41 | 43 | 09-30 |
| 89.00 P | 0.01 | 0.00% | 1 | 1 | 10-02 |
| 88.00 P | 0.01 | -80.00% | 10 | 5 | 10-05 |
| 87.00 P | — | — | 0 | 0 | — |
| 86.00 P | — | — | 0 | 0 | — |
| 85.00 P | 0.01 | -50.00% | 4 | 7 | 10-05 |
| 84.00 P | — | — | 0 | 0 | — |
| 83.00 P | — | — | 0 | 0 | — |
| 80.00 P | — | — | 0 | 0 | — |
| 75.00 P | — | — | 0 | 0 | — |
| 70.00 P | — | — | 0 | 0 | — |
| 65.00 P | — | — | 0 | 0 | — |
| 60.00 P | — | — | 0 | 0 | — |