INTC
Intel Corp
stockNASDAQ
Market OpenOct 13, 2026 12:33:15 PM EDT
102.71USD+1.347%(+1.36)44,596,060
Pre-marketOct 13, 2026 9:29:30 AM EDT
99.76USD-1.569%(-1.59)
Expiration Dates
Open interestCallsITM 8,595OTM 49,716PutsITM 11,776OTM 13,797P/C 0.44
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 175.00 C | 0.01 | -50.00% | 230 | 250 | 10-08 |
| 170.00 C | 0.06 | +200.00% | 2 | 20 | 10-12 |
| 165.00 C | — | — | 0 | 0 | — |
| 160.00 C | 0.05 | +66.67% | 1 | 10 | 10-07 |
| 155.00 C | 0.03 | +200.00% | 8 | 8 | 10-09 |
| 152.50 C | — | — | 0 | 0 | — |
| 150.00 C | 0.04 | 0.00% | 8 | 20 | 10-12 |
| 149.00 C | 0.08 | +166.67% | 1 | 3 | 10-12 |
| 148.00 C | 0.08 | -38.46% | 2 | 23 | 10-12 |
| 147.00 C | 0.05 | 0.00% | 2 | 2 | 10-12 |
| 146.00 C | 0.08 | 0.00% | 2 | 2 | 10-12 |
| 145.00 C | 0.01 | -96.88% | 269 | 273 | 10-07 |
| 144.00 C | — | — | 0 | 0 | — |
| 143.00 C | 0.06 | -25.00% | 3 | 16 | 10-12 |
| 142.00 C | 0.11 | 0.00% | 1 | 1 | 10-12 |
| 141.00 C | 0.11 | +37.50% | 2 | 66 | 10-12 |
| 140.00 C | 0.01 | -50.00% | 8 | 81 | 10-12 |
| 139.00 C | 0.13 | -53.57% | 42 | 49 | 10-06 |
| 138.00 C | 0.04 | -75.00% | 15 | 24 | 10-08 |
| 137.00 C | 0.07 | -36.36% | 1 | 58 | 10-12 |
| 136.00 C | 0.12 | +33.33% | 1 | 6 | 10-12 |
| 135.00 C | 0.08 | -42.86% | 4 | 430 | 10-08 |
| 134.00 C | 0.03 | -40.00% | 1 | 143 | 10-12 |
| 133.00 C | 0.05 | -77.27% | 2 | 60 | 10-12 |
| 132.00 C | 0.07 | -65.00% | 23 | 43 | 10-08 |
| 131.00 C | 0.01 | -50.00% | 4 | 79 | 10-12 |
| 130.00 C | 0.01 | -50.00% | 5 | 316 | 10-12 |
| 129.00 C | 0.05 | 0.00% | 2 | 77 | 10-12 |
| 128.00 C | 0.08 | +100.00% | 2 | 117 | 10-12 |
| 127.00 C | 0.12 | +300.00% | 4 | 68 | 10-12 |
| 126.00 C | 0.01 | -87.50% | 8 | 182 | 10-12 |
| 125.00 C | 0.01 | -75.00% | 58 | 386 | 10-12 |
| 124.00 C | 0.01 | -75.00% | 19 | 168 | 10-12 |
| 123.00 C | 0.01 | -80.00% | 21 | 601 | 10-12 |
| 122.00 C | 0.01 | -85.71% | 15 | 440 | 10-12 |
| 121.00 C | 0.02 | -71.43% | 83 | 314 | 10-12 |
| 120.00 C | 0.01 | -87.50% | 265 | 1,094 | 10-12 |
| 119.00 C | 0.01 | -87.50% | 495 | 655 | 10-12 |
| 118.00 C | 0.02 | -83.33% | 208 | 1,022 | 10-12 |
| 117.00 C | 0.01 | -91.67% | 184 | 515 | 10-12 |
| 116.00 C | 0.02 | -88.24% | 376 | 1,280 | 10-12 |
| 115.00 C | 0.03 | -86.36% | 4,150 | 2,412 | 10-12 |
| 114.00 C | 0.03 | -89.29% | 329 | 1,402 | 10-12 |
| 113.00 C | 0.05 | -84.38% | 322 | 1,889 | 10-12 |
| 112.00 C | 0.07 | -84.44% | 469 | 478 | 10-12 |
| 111.00 C | 0.09 | -84.48% | 1,127 | 895 | 10-12 |
| 110.00 C | 0.12 | -83.78% | 21,890 | 19,727 | 10-12 |
| 109.00 C | 0.16 | -83.16% | 1,772 | 1,299 | 10-12 |
| 108.00 C | 0.24 | -80.00% | 2,505 | 2,371 | 10-12 |
| 107.00 C | 0.33 | -78.29% | 3,568 | 1,516 | 10-12 |
| 106.00 C | 0.45 | -76.06% | 2,302 | 2,255 | 10-12 |
| 105.00 C | 0.61 | -72.89% | 4,195 | 2,455 | 10-12 |
| 104.00 C | 0.84 | -70.53% | 2,213 | 942 | 10-12 |
| 103.00 C | 1.15 | -66.67% | 5,655 | 3,173 | 10-12 |
| 102.00 C | 1.51 | -60.16% | 5,190 | 1,790 | 10-12 |
| 101.00 C | 1.98 | -61.18% | 5,887 | 2,675 | 10-12 |
| 100.00 C | 2.55 | -51.52% | 5,500 | 3,506 | 10-12 |
| 99.00 C | 3.19 | -54.23% | 546 | 74 | 10-12 |
| 98.00 C | 3.96 | -42.61% | 169 | 120 | 10-12 |
| 97.00 C | 4.62 | -41.52% | 32 | 26 | 10-12 |
| 96.00 C | 5.70 | -41.18% | 30 | 23 | 10-12 |
| 95.00 C | 6.34 | -45.77% | 35 | 37 | 10-12 |
| 94.00 C | 7.50 | -43.61% | 38 | 46 | 10-12 |
| 93.00 C | 11.55 | -20.18% | 2 | 13 | 10-09 |
| 92.00 C | 9.85 | -64.57% | 6 | 7 | 10-12 |
| 91.00 C | 14.55 | -44.04% | 6 | 8 | 10-09 |
| 90.00 C | 11.35 | -26.82% | 74 | 48 | 10-12 |
| 89.00 C | 11.96 | -35.53% | 1 | 3 | 10-12 |
| 88.00 C | 13.23 | -32.84% | 8 | 8 | 10-12 |
| 87.00 C | 26.25 | 0.00% | 3 | 3 | 10-07 |
| 86.00 C | 30.20 | -16.69% | 9 | 9 | 10-05 |
| 85.00 C | 16.10 | -21.19% | 53 | 41 | 10-12 |
| 80.00 C | 21.17 | -14.46% | 13 | 55 | 10-12 |
| 75.00 C | 30.37 | -3.13% | 37 | 42 | 10-09 |
| 70.00 C | 39.55 | -10.82% | 2 | 37 | 10-08 |
| 65.00 C | 36.38 | -19.51% | 1 | 16 | 10-12 |
| 60.00 C | 46.25 | +0.87% | 3 | 8 | 10-09 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 175.00 P | 61.40 | +5.23% | 1 | 0 | 10-07 |
| 170.00 P | 54.45 | +8.04% | 1 | 0 | 10-05 |
| 165.00 P | 51.85 | +7.24% | 1 | 0 | 10-07 |
| 160.00 P | 43.40 | +17.93% | 1 | 0 | 10-05 |
| 155.00 P | 48.15 | +13.70% | 2 | 0 | 10-08 |
| 152.50 P | 45.65 | +31.75% | 2 | 0 | 10-08 |
| 150.00 P | 44.60 | +26.70% | 1 | 0 | 10-09 |
| 149.00 P | 34.20 | 0.00% | 1 | 0 | 10-06 |
| 148.00 P | 41.95 | +11.72% | 1 | 0 | 10-09 |
| 147.00 P | 40.95 | +2.12% | 1 | 0 | 10-09 |
| 146.00 P | 23.65 | 0.00% | 20 | 0 | 10-02 |
| 145.00 P | 30.60 | 0.00% | 8 | 0 | 10-06 |
| 144.00 P | 31.50 | +11.70% | 2 | 0 | 10-07 |
| 143.00 P | 30.50 | 0.00% | 2 | 0 | 10-07 |
| 142.00 P | 36.20 | +0.42% | 1 | 0 | 10-09 |
| 141.00 P | 27.85 | 0.00% | 1 | 0 | 10-07 |
| 140.00 P | 30.55 | +14.85% | 13 | 0 | 10-08 |
| 139.00 P | 30.75 | 0.00% | 3 | 0 | 10-08 |
| 138.00 P | 26.85 | 0.00% | 1 | 0 | 10-08 |
| 137.00 P | 30.00 | +25.26% | 5 | 0 | 10-08 |
| 136.00 P | 29.00 | -1.19% | 1 | 0 | 10-09 |
| 135.00 P | 33.97 | +16.54% | 1 | 0 | 10-12 |
| 134.00 P | 27.00 | +9.09% | 1 | 0 | 10-09 |
| 133.00 P | 23.60 | +41.49% | 6 | 0 | 10-08 |
| 132.00 P | 22.25 | +41.45% | 1 | 0 | 10-08 |
| 131.00 P | 29.94 | +20.97% | 2 | 0 | 10-12 |
| 130.00 P | 23.80 | +55.05% | 1 | 0 | 10-08 |
| 129.00 P | 23.35 | +43.69% | 3 | 1 | 10-09 |
| 128.00 P | 22.00 | +2.80% | 1 | 0 | 10-09 |
| 127.00 P | 20.65 | +20.76% | 2 | 0 | 10-09 |
| 126.00 P | 20.58 | +32.77% | 1 | 0 | 10-09 |
| 125.00 P | 24.07 | +37.15% | 23 | 5 | 10-12 |
| 124.00 P | 22.15 | +24.44% | 5 | 0 | 10-12 |
| 123.00 P | 17.25 | +7.81% | 2 | 1 | 10-09 |
| 122.00 P | 20.87 | +19.46% | 6 | 0 | 10-12 |
| 121.00 P | 19.95 | +27.23% | 20 | 3 | 10-12 |
| 120.00 P | 18.75 | +29.58% | 20 | 12 | 10-12 |
| 119.00 P | 17.82 | +23.75% | 1 | 1 | 10-12 |
| 118.00 P | 16.65 | +21.09% | 14 | 0 | 10-12 |
| 117.00 P | 15.65 | +23.72% | 22 | 21 | 10-12 |
| 116.00 P | 14.60 | +33.94% | 16 | 67 | 10-12 |
| 115.00 P | 13.40 | +23.73% | 25 | 578 | 10-12 |
| 114.00 P | 12.60 | +29.90% | 17 | 64 | 10-12 |
| 113.00 P | 11.61 | +36.59% | 71 | 239 | 10-12 |
| 112.00 P | 11.14 | +49.33% | 26 | 224 | 10-12 |
| 111.00 P | 9.77 | +37.61% | 170 | 376 | 10-12 |
| 110.00 P | 8.75 | +45.59% | 260 | 760 | 10-12 |
| 109.00 P | 7.64 | +37.66% | 172 | 512 | 10-12 |
| 108.00 P | 6.83 | +43.19% | 305 | 609 | 10-12 |
| 107.00 P | 5.95 | +52.96% | 127 | 1,095 | 10-12 |
| 106.00 P | 5.07 | +62.50% | 406 | 487 | 10-12 |
| 105.00 P | 4.21 | +50.36% | 539 | 2,316 | 10-12 |
| 104.00 P | 3.46 | +67.15% | 411 | 2,208 | 10-12 |
| 103.00 P | 2.76 | +70.37% | 1,532 | 2,197 | 10-12 |
| 102.00 P | 2.18 | +61.48% | 3,514 | 977 | 10-12 |
| 101.00 P | 1.64 | +59.22% | 1,747 | 657 | 10-12 |
| 100.00 P | 1.18 | +47.50% | 5,139 | 2,791 | 10-12 |
| 99.00 P | 0.84 | +29.23% | 2,580 | 1,922 | 10-12 |
| 98.00 P | 0.57 | +5.56% | 1,623 | 1,557 | 10-12 |
| 97.00 P | 0.38 | -2.56% | 2,137 | 1,834 | 10-12 |
| 96.00 P | 0.24 | -7.69% | 833 | 775 | 10-12 |
| 95.00 P | 0.17 | -15.00% | 2,748 | 1,257 | 10-12 |
| 94.00 P | 0.11 | -35.29% | 262 | 230 | 10-12 |
| 93.00 P | 0.10 | -9.09% | 275 | 235 | 10-12 |
| 92.00 P | 0.07 | -36.36% | 430 | 448 | 10-12 |
| 91.00 P | 0.05 | -37.50% | 57 | 82 | 10-12 |
| 90.00 P | 0.04 | -50.00% | 93 | 125 | 10-12 |
| 89.00 P | 0.03 | -70.00% | 51 | 41 | 10-12 |
| 88.00 P | 0.02 | -60.00% | 93 | 77 | 10-12 |
| 87.00 P | 0.04 | 0.00% | 42 | 35 | 10-12 |
| 86.00 P | 0.02 | 0.00% | 648 | 420 | 10-12 |
| 85.00 P | 0.01 | -66.67% | 25 | 46 | 10-12 |
| 80.00 P | 0.01 | -75.00% | 47 | 74 | 10-12 |
| 75.00 P | 0.01 | -83.33% | 13 | 77 | 10-12 |
| 70.00 P | 0.02 | +100.00% | 1 | 127 | 10-12 |
| 65.00 P | — | — | 0 | 0 | — |
| 60.00 P | 0.04 | 0.00% | 10 | 10 | 10-12 |