INTC
Intel Corp
stockNASDAQ

At CloseOct 30, 2026 2:29:07 PM EDT

63.83USD-30.678%(-28.24)455,599,431

Pre-marketOct 30, 2026 9:29:57 AM EDT

68.41USD-25.698%(-23.66)

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

65.22USD+2.184%(+1.39)

INTC Option Chain

Expiration Dates

Oct 30exp Nov 66d Nov 1313d Nov 2020d Nov 2727d Dec 434d Dec 1141d Dec 1848d

Open interestCallsITM 2,117OTM 349,107PutsITM 179,655OTM 28,738P/C 0.59

INTC Volume by Strike

CallsPuts

INTC Open Interest by Strike

CallsPuts

INTC Max Pain @ 90

CallsPuts

Columns

Contract

Calls

Strike	Price	Change	Vol	OI	Last
200 C	0.01	0.00%	10	763	10-27
195 C	0.04	-20.00%	4	40	10-28
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%	55	2,102	10-28
155 C	0.01	0.00%	12	692	10-27
150 C	0.01	0.00%	3	4,682	10-29
149 C	0.06	+200.00%	11	249	10-28
148 C	0.07	+250.00%	1	86	10-26
147 C	0.35	+1066.67%	4	123	10-27
146 C	0.02	-94.44%	1	286	10-29
145 C	0.01	0.00%	1	5,276	10-29
144 C	0.07	+40.00%	545	572	10-28
143 C	0.43	+616.67%	1	154	10-29
142 C	0.48	+860.00%	1	118	10-29
141 C	0.01	0.00%	24	913	10-29
140 C	0.02	+100.00%	194	8,340	10-29
139 C	0.01	0.00%	7	1,799	10-29
138 C	0.01	-83.33%	1	417	10-29
137 C	0.02	0.00%	6	180	10-29
136 C	0.03	+200.00%	5	562	10-29
135 C	0.01	0.00%	1,538	5,455	10-29
134 C	0.02	-60.00%	7	150	10-29
133 C	0.05	+150.00%	1	224	10-29
132 C	0.02	-75.00%	2	667	10-29
131 C	0.01	0.00%	504	1,296	10-29
130 C	0.01	-75.00%	1,694	9,305	10-29
129 C	0.02	-60.00%	14	810	10-29
128 C	0.02	-33.33%	1,257	1,472	10-29
127 C	0.04	-20.00%	48	340	10-29
126 C	0.02	-60.00%	66	1,067	10-29
125 C	0.03	-62.50%	1,409	12,531	10-29
124 C	0.04	-55.56%	259	901	10-29
123 C	0.05	-50.00%	182	877	10-29
122 C	0.05	-58.33%	109	1,570	10-29
121 C	0.07	-41.67%	211	1,023	10-29
120 C	0.06	-64.71%	3,167	14,654	10-29
119 C	0.07	-61.11%	100	1,521	10-29
118 C	0.09	-62.50%	1,254	1,798	10-29
117 C	0.10	-62.96%	970	2,306	10-29
116 C	0.14	-54.84%	422	2,684	10-29
115 C	0.15	-59.46%	2,670	30,777	10-29
114 C	0.16	-61.90%	158	2,857	10-29
113 C	0.21	-55.32%	902	2,352	10-29
112 C	0.23	-58.18%	1,115	2,941	10-29
111 C	0.27	-57.81%	1,658	4,203	10-29
110 C	0.32	-56.76%	5,988	39,425	10-29
109 C	0.36	-56.10%	612	2,172	10-29
108 C	0.42	-56.70%	1,833	3,774	10-29
107 C	0.49	-55.45%	1,964	3,529	10-29
106 C	0.56	-52.94%	1,292	2,829	10-29
105 C	0.66	-52.86%	10,280	22,176	10-29
104 C	0.78	-51.85%	1,457	2,877	10-29
103 C	0.88	-50.28%	6,725	7,175	10-29
102 C	1.03	-48.76%	3,108	3,526	10-29
101 C	1.17	-49.13%	2,000	3,565	10-29
100 C	1.34	-48.46%	21,484	32,094	10-29
99 C	1.54	-46.71%	2,569	10,759	10-29
98 C	1.77	-46.36%	4,972	5,203	10-29
97 C	2.01	-45.38%	3,971	4,966	10-29
96 C	2.29	-44.15%	3,275	10,174	10-29
95 C	2.63	-42.20%	18,825	13,147	10-29
94 C	2.96	-41.27%	9,640	5,681	10-29
93 C	3.35	-40.71%	6,256	5,462	10-29
92 C	3.90	-36.07%	7,395	6,110	10-29
91 C	4.28	-37.06%	2,661	2,875	10-29
90 C	4.80	-36.00%	13,036	14,595	10-29
89 C	5.30	-35.37%	325	888	10-29
88 C	5.93	-32.99%	578	2,988	10-29
87 C	6.56	-31.24%	216	960	10-29
86 C	7.35	-28.29%	247	702	10-29
85 C	8.07	-24.93%	1,067	1,299	10-29
84 C	8.75	-26.78%	16	184	10-29
83 C	11.05	-12.92%	173	221	10-29
82 C	10.17	-22.95%	34	559	10-29
81 C	11.31	-22.53%	14	35	10-29
80 C	12.36	-21.57%	88	1,046	10-29
79 C	12.86	-16.22%	16	12	10-29
78 C	13.90	-16.01%	13	44	10-29
77 C	14.83	-15.50%	6	11	10-29
76 C	16.55	-10.78%	7	26	10-29
75 C	16.15	-16.92%	38	140	10-29
74 C	17.34	-14.54%	18	6	10-29
73 C	18.30	-14.04%	2	2	10-29
72 C	22.30	+29.28%	4	27	10-28
71 C	21.72	-10.91%	600	6	10-29
70 C	21.80	-14.11%	4,708	511	10-29
69 C	21.97	-13.26%	4,512	151	10-29
68 C	24.03	-7.75%	609	7	10-29
67 C	24.36	-10.93%	8	5	10-29
66 C	25.80	-4.62%	6	2	10-29
65 C	25.75	-14.71%	24	51	10-29
64 C	27.47	-9.52%	17	56	10-29
63 C	28.60	-9.67%	17	54	10-29
62 C	29.58	-9.24%	19	108	10-29
61 C	29.75	-10.39%	16	298	10-29
60 C	31.67	-9.38%	474	1,081	10-29
55 C	36.90	-6.27%	2	92	10-29
50 C	42.97	-2.54%	5	109	10-29
45 C	46.91	-5.02%	2	69	10-29
40 C	51.25	-5.43%	12	40	10-29
35 C	56.40	-5.21%	21	35	10-29
30 C	61.20	-4.61%	38	59	10-29
25 C	66.30	-4.43%	38	65	10-29

Puts

Strike	Price	Change	Vol	OI	Last
200 P	105.74	-0.99%	3	0	10-28
195 P	103.33	+21.21%	3	0	10-29
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	63.00	+2.11%	1	0	10-29
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	52.26	-1.95%	1	0	10-28
145 P	51.36	+0.71%	1	0	10-28
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	44.25	-3.59%	1	1	10-28
139 P	40.30	+6.47%	8	0	10-14
138 P	45.83	+0.46%	5	0	10-21
137 P	43.80	+1.98%	2	0	10-29
136 P	39.85	+6.69%	26	0	10-15
135 P	39.20	-21.55%	2	1	10-28
134 P	40.00	-3.50%	5	0	10-19
133 P	44.88	+13.82%	1	0	10-22
132 P	40.12	+8.58%	11	0	10-29
131 P	37.95	+4.12%	2	0	10-29
130 P	37.01	+5.44%	2	2	10-29
129 P	34.09	-8.73%	6	0	10-28
128 P	32.85	+10.61%	6	0	10-15
127 P	34.27	-1.52%	2	0	10-29
126 P	33.23	-0.95%	7	3	10-29
125 P	33.85	+7.70%	268	208	10-29
124 P	30.95	-7.34%	16	102	10-19
123 P	36.15	+17.56%	1	21	10-23
122 P	29.13	+2.64%	2	78	10-29
121 P	29.89	+10.42%	6	151	10-29
120 P	29.00	+13.73%	26	291	10-29
119 P	27.18	+7.94%	11	69	10-29
118 P	26.76	+10.58%	5	398	10-29
117 P	25.00	+7.85%	2	1	10-29
116 P	24.99	+10.87%	8	145	10-29
115 P	22.85	+13.06%	281	207	10-29
114 P	22.27	+8.95%	10	23	10-29
113 P	21.15	+9.53%	14	20	10-29
112 P	21.25	+17.40%	10	32	10-29
111 P	19.18	+12.49%	41	50	10-29
110 P	18.18	+17.44%	1,104	242	10-29
109 P	18.02	+18.55%	34	31	10-29
108 P	17.16	+26.18%	28	41	10-29
107 P	16.33	+24.18%	5	200	10-29
106 P	14.48	+23.55%	28	60	10-29
105 P	13.51	+22.71%	2,327	887	10-29
104 P	12.90	+21.13%	41	407	10-29
103 P	12.00	+30.43%	78	32	10-29
102 P	11.00	+28.06%	93	560	10-29
101 P	9.95	+25.95%	117	212	10-29
100 P	9.17	+29.70%	1,128	1,813	10-29
99 P	8.60	+32.31%	224	565	10-29
98 P	7.65	+28.79%	252	558	10-29
97 P	6.90	+29.21%	284	208	10-29
96 P	6.20	+33.33%	241	442	10-29
95 P	5.55	+38.40%	2,584	3,473	10-29
94 P	4.94	+39.15%	751	2,279	10-29
93 P	4.28	+38.06%	2,981	3,338	10-29
92 P	3.75	+41.51%	7,304	5,611	10-29
91 P	3.20	+40.97%	3,532	3,528	10-29
90 P	2.75	+44.74%	10,166	10,073	10-29
89 P	2.32	+44.10%	2,350	4,269	10-29
88 P	1.95	+47.73%	7,775	12,191	10-29
87 P	1.59	+47.22%	6,380	5,959	10-29
86 P	1.31	+45.56%	5,293	6,440	10-29
85 P	1.05	+54.41%	10,767	13,150	10-29
84 P	0.86	+48.28%	8,854	6,591	10-29
83 P	0.69	+56.82%	4,868	3,468	10-29
82 P	0.53	+60.61%	6,077	5,021	10-29
81 P	0.43	+65.38%	6,078	4,989	10-29
80 P	0.33	+65.00%	17,451	20,974	10-29
79 P	0.25	+78.57%	3,301	2,061	10-29
78 P	0.20	+81.82%	2,261	3,246	10-29
77 P	0.16	+77.78%	2,192	2,731	10-29
76 P	0.12	+33.33%	565	797	10-29
75 P	0.09	+50.00%	4,518	11,509	10-29
74 P	0.09	+80.00%	518	946	10-29
73 P	0.06	+50.00%	1,165	1,130	10-29
72 P	0.05	+66.67%	5,601	5,463	10-29
71 P	0.05	+150.00%	10,310	10,078	10-29
70 P	0.03	+50.00%	6,876	17,082	10-29
69 P	0.03	0.00%	331	364	10-29
68 P	0.04	0.00%	4,376	4,141	10-29
67 P	0.02	-33.33%	419	496	10-29
66 P	0.02	-50.00%	189	196	10-29
65 P	0.01	0.00%	959	4,117	10-29
64 P	0.01	0.00%	403	430	10-29
63 P	0.01	-83.33%	32	54	10-29
62 P	0.01	0.00%	3	910	10-29
61 P	0.05	+400.00%	4	1	10-29
60 P	0.01	0.00%	179	3,557	10-29
55 P	0.02	+100.00%	18	14,028	10-29
50 P	0.01	-50.00%	2	503	10-27
45 P	0.06	+200.00%	1	56	10-29
40 P	0.01	0.00%	1	5,045	10-29
35 P	0.05	0.00%	3	12	10-27
30 P	0.01	0.00%	10	4	10-27
25 P	0.01	-66.67%	1	21	10-29

INTCIntel CorpstockNASDAQ

INTC Option Chain

INTC Volume by Strike

INTC Open Interest by Strike

INTC Max Pain @ 90

INTC
Intel Corp
stockNASDAQ