INTC
Intel Corp
stockNASDAQ

At CloseOct 23, 2026 3:59:59 PM EDT

86.97USD+1.731%(+1.48)72,093,680

Pre-marketOct 23, 2026 9:29:30 AM EDT

85.93USD+0.515%(+0.44)

After-hoursOct 23, 2026 4:59:30 PM EDT

87.10USD+0.149%(+0.13)

INTC Option Chain

Expiration Dates

Oct 23exp Oct 305d Nov 612d Nov 1319d Nov 2026d Nov 2733d Dec 1854d Jan 15, 202782d

Open interestCallsITM 14,295OTM 347,848PutsITM 39,780OTM 60,587P/C 0.28

INTC Volume by Strike

CallsPuts

INTC Open Interest by Strike

CallsPuts

INTC Max Pain @ 88

CallsPuts

Columns

Contract

Calls

Strike	Price	Change	Vol	OI	Last
200 C	0.01	-83.33%	150	663	10-19
195 C	0.01	0.00%	11	15	10-19
190 C	0.01	0.00%	49	318	10-20
185 C	0.04	+300.00%	44	137	10-20
180 C	0.03	+200.00%	3	571	10-19
175 C	0.01	0.00%	1	244	10-19
170 C	0.03	+200.00%	3	1,678	10-16
165 C	0.01	-66.67%	5	1,975	10-20
160 C	0.01	-66.67%	10	764	10-21
155 C	0.01	0.00%	4	1,565	10-22
150 C	0.01	0.00%	16	3,298	10-22
149 C	0.11	+1000.00%	16	91	10-22
148 C	0.15	+200.00%	5	85	10-22
147 C	0.12	+1100.00%	5	57	10-22
146 C	0.17	+1600.00%	4	358	10-22
145 C	0.01	-50.00%	7	2,842	10-22
144 C	0.10	+900.00%	5	129	10-22
143 C	0.35	+3400.00%	4	95	10-22
142 C	0.45	+4400.00%	2	157	10-22
141 C	0.49	+4800.00%	2	156	10-22
140 C	0.01	0.00%	20	2,400	10-22
139 C	0.05	+400.00%	8	2,543	10-22
138 C	0.19	+1800.00%	4	317	10-22
137 C	0.23	+2200.00%	5	135	10-22
136 C	0.01	0.00%	1	237	10-22
135 C	0.01	-66.67%	120	2,163	10-22
134 C	0.01	-50.00%	9	167	10-22
133 C	0.05	+400.00%	9	453	10-22
132 C	0.08	-27.27%	26	300	10-22
131 C	0.12	+1100.00%	26	399	10-22
130 C	0.01	0.00%	23	4,999	10-22
129 C	0.05	+400.00%	8	304	10-22
128 C	0.01	0.00%	20	759	10-21
127 C	0.01	0.00%	1	583	10-20
126 C	0.01	0.00%	105	621	10-19
125 C	0.01	0.00%	54	23,890	10-22
124 C	0.01	0.00%	25	811	10-22
123 C	0.05	+400.00%	25	1,821	10-22
122 C	0.03	-40.00%	1	486	10-21
121 C	0.02	+100.00%	1	1,043	10-22
120 C	0.01	0.00%	20	7,275	10-22
119 C	0.01	0.00%	10	844	10-22
118 C	0.01	0.00%	44	3,560	10-22
117 C	0.02	0.00%	106	3,248	10-22
116 C	0.02	0.00%	76	2,360	10-21
115 C	0.01	-66.67%	45	43,619	10-22
114 C	0.04	+100.00%	12	1,566	10-22
113 C	0.01	-50.00%	48	1,357	10-22
112 C	0.01	0.00%	30	1,617	10-22
111 C	0.01	-50.00%	81	5,425	10-22
110 C	0.01	-66.67%	329	7,732	10-22
109 C	0.01	-66.67%	618	2,335	10-22
108 C	0.01	-80.00%	216	2,257	10-22
107 C	0.02	-50.00%	388	3,625	10-22
106 C	0.01	-75.00%	802	3,264	10-22
105 C	0.01	-83.33%	852	16,062	10-22
104 C	0.01	-87.50%	818	4,023	10-22
103 C	0.01	-90.91%	1,045	8,865	10-22
102 C	0.02	-86.67%	1,302	15,114	10-22
101 C	0.02	-90.00%	1,009	6,519	10-22
100 C	0.01	-96.30%	5,572	32,587	10-22
99 C	0.03	-91.43%	1,825	5,047	10-22
98 C	0.02	-96.00%	5,834	3,544	10-22
97 C	0.02	-96.97%	1,913	6,365	10-22
96 C	0.03	-96.55%	6,114	7,736	10-22
95 C	0.03	-97.44%	8,828	14,353	10-22
94 C	0.05	-96.69%	7,330	6,704	10-22
93 C	0.06	-96.92%	14,170	15,677	10-22
92 C	0.09	-96.40%	12,965	13,178	10-22
91 C	0.11	-96.39%	11,310	5,129	10-22
90 C	0.19	-95.00%	33,623	15,219	10-22
89 C	0.31	-93.19%	25,131	7,476	10-22
88 C	0.48	-91.11%	28,446	8,989	10-22
87 C	0.75	-88.28%	21,427	5,548	10-22
86 C	1.11	-84.79%	13,705	5,398	10-22
85 C	1.62	-79.75%	4,848	2,567	10-22
84 C	2.30	-74.16%	1,611	809	10-22
83 C	2.90	-70.56%	900	481	10-22
82 C	3.78	-65.45%	101	71	10-22
81 C	4.95	-55.80%	20	69	10-22
80 C	5.85	-55.34%	58	335	10-22
79 C	7.35	-44.28%	14	659	10-22
78 C	8.00	-46.77%	129	200	10-22
77 C	8.62	-46.23%	2,302	243	10-22
76 C	9.65	-43.57%	8,556	1,455	10-22
75 C	10.65	-41.16%	6,558	1,689	10-22
70 C	15.78	-32.71%	19	96	10-22
65 C	21.59	-21.00%	10	32	10-22
60 C	26.60	-20.64%	7	36	10-22
55 C	33.42	-11.82%	8	115	10-22
50 C	38.35	-9.34%	20	9	10-22
45 C	48.25	-6.22%	2	3	10-20
40 C	52.86	-0.68%	2	2	10-21
35 C	51.23	-11.43%	20	13	10-22
30 C	56.22	-11.14%	20	12	10-22
25 C	68.25	+0.23%	2	1	10-21

Puts

Strike	Price	Change	Vol	OI	Last
200 P	107.05	+1.18%	21	0	10-20
195 P	101.93	-2.36%	24	0	10-20
190 P	96.95	+1.25%	26	0	10-20
185 P	92.01	+22.27%	36	0	10-20
180 P	86.93	+17.47%	26	0	10-20
175 P	81.95	+25.40%	28	0	10-20
170 P	76.93	+21.63%	20	0	10-20
165 P	71.97	+20.86%	16	0	10-20
160 P	66.99	+24.40%	32	0	10-20
155 P	69.72	+12.16%	3	0	10-22
150 P	57.21	+5.96%	44	2	10-20
149 P	56.15	+32.43%	2	0	10-20
148 P	55.23	+31.34%	20	0	10-20
147 P	53.98	+33.78%	18	0	10-20
146 P	52.94	+32.02%	18	0	10-20
145 P	52.43	+2.10%	2	0	10-21
144 P	50.77	+32.56%	44	0	10-20
143 P	49.78	+38.47%	10	0	10-20
142 P	48.86	+38.61%	10	0	10-20
141 P	47.96	-0.56%	9	0	10-20
140 P	46.88	+39.94%	10	0	10-20
139 P	49.28	+33.73%	2	0	10-20
138 P	35.86	+14.57%	8	0	10-13
137 P	31.15	+5.59%	1	0	10-09
136 P	43.96	+44.84%	3	3	10-21
135 P	42.69	-6.38%	1	0	10-20
134 P	42.01	+5.16%	3	0	10-21
133 P	40.68	-3.60%	1	0	10-20
132 P	39.52	+17.62%	2	0	10-16
131 P	38.65	+28.41%	1	0	10-16
130 P	37.55	+4.31%	6	0	10-19
129 P	28.65	+5.91%	1	0	10-14
128 P	33.97	+29.26%	83	0	10-15
127 P	34.80	+3.26%	2	0	10-19
126 P	32.75	+1.71%	10	0	10-16
125 P	38.20	+17.83%	7	2	10-22
124 P	31.41	+1.16%	8	0	10-21
123 P	30.42	-1.71%	6	0	10-21
122 P	35.20	+31.59%	2	1	10-22
121 P	28.42	+5.65%	2	0	10-21
120 P	34.80	+26.68%	58	11	10-22
119 P	34.25	+20.64%	40	0	10-22
118 P	25.41	+2.63%	4	0	10-21
117 P	30.75	+26.18%	5	2	10-22
116 P	31.00	+31.91%	22	4	10-22
115 P	28.90	+30.18%	181	11	10-22
114 P	29.03	+36.29%	78	9	10-22
113 P	26.60	+28.81%	35	13	10-22
112 P	27.00	+38.82%	92	10	10-22
111 P	25.63	+40.36%	48	15	10-22
110 P	24.65	+44.83%	7,603	27	10-22
109 P	23.38	+43.17%	615	13	10-22
108 P	23.28	+54.68%	468	65	10-22
107 P	21.77	+51.50%	1,898	2	10-22
106 P	20.87	+57.51%	1,833	39	10-22
105 P	19.45	+62.49%	11,605	53	10-22
104 P	18.31	+60.47%	1,818	35	10-22
103 P	17.81	+74.78%	967	14	10-22
102 P	16.75	+79.14%	4,812	215	10-22
101 P	15.53	+82.06%	2,280	75	10-22
100 P	14.56	+100.55%	7,474	271	10-22
99 P	13.84	+112.27%	2,591	25	10-22
98 P	12.53	+129.49%	2,969	40	10-22
97 P	11.30	+132.99%	11,401	147	10-22
96 P	10.39	+169.87%	227	104	10-22
95 P	9.38	+196.84%	3,015	2,797	10-22
94 P	9.19	+253.46%	1,054	876	10-22
93 P	7.52	+285.64%	1,289	2,019	10-22
92 P	6.50	+345.21%	1,995	6,775	10-22
91 P	5.30	+381.82%	5,492	3,072	10-22
90 P	4.65	+488.61%	8,096	8,488	10-22
89 P	3.72	+588.89%	8,151	3,213	10-22
88 P	2.89	+681.08%	13,774	6,828	10-22
87 P	2.23	+757.69%	15,277	4,504	10-22
86 P	1.53	+705.26%	10,851	5,395	10-22
85 P	1.11	+640.00%	11,092	6,366	10-22
84 P	0.72	+554.55%	6,988	2,437	10-22
83 P	0.45	+462.50%	3,363	3,150	10-22
82 P	0.27	+285.71%	5,045	3,483	10-22
81 P	0.15	+200.00%	4,944	3,444	10-22
80 P	0.10	+100.00%	10,136	5,653	10-22
79 P	0.06	+50.00%	2,332	1,657	10-22
78 P	0.07	+133.33%	1,580	1,837	10-22
77 P	0.04	+100.00%	379	3,200	10-22
76 P	0.02	0.00%	195	1,688	10-22
75 P	0.03	+50.00%	603	3,463	10-22
70 P	0.01	0.00%	429	4,212	10-22
65 P	0.01	0.00%	914	2,145	10-22
60 P	0.01	0.00%	215	6,951	10-22
55 P	0.01	-50.00%	2	2,083	10-22
50 P	0.01	0.00%	29	3,211	10-19
45 P	0.02	+100.00%	193	207	10-16
40 P	0.12	+1100.00%	1	2	10-21
35 P	0.07	0.00%	1	1	10-21
30 P	0.06	0.00%	1	1	10-21
25 P	0.01	0.00%	1	1	10-21

INTCIntel CorpstockNASDAQ

INTC Option Chain

INTC Volume by Strike

INTC Open Interest by Strike

INTC Max Pain @ 88

INTC
Intel Corp
stockNASDAQ