INTC
Intel Corp
stockNASDAQ
At CloseNov 6, 2026 3:59:59 PM EST
56.31USD+7.770%(+4.06)173,294,951
Pre-marketNov 6, 2026 9:29:30 AM EST
54.95USD+5.167%(+2.70)
After-hoursNov 6, 2026 4:59:30 PM EST
56.80USD+0.870%(+0.49)
Expiration Dates
Open interestCallsITM 23,163OTM 344,784PutsITM 40,290OTM 101,240P/C 0.38
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 200 C | 0.01 | 0.00% | 501 | 536 | 11-04 |
| 195 C | 0.06 | +500.00% | 1 | 15 | 11-03 |
| 190 C | 0.02 | 0.00% | 9 | 55 | 10-27 |
| 185 C | 0.01 | 0.00% | 1 | 614 | 11-03 |
| 180 C | 0.01 | 0.00% | 1 | 498 | 11-05 |
| 175 C | 0.01 | 0.00% | 1 | 1,046 | 11-05 |
| 170 C | 0.02 | -33.33% | 2 | 106 | 11-02 |
| 165 C | 0.16 | +60.00% | 1 | 123 | 11-03 |
| 160 C | 0.23 | +2200.00% | 1 | 322 | 11-03 |
| 155 C | 0.09 | +350.00% | 4 | 196 | 11-02 |
| 150 C | 0.01 | 0.00% | 11 | 255 | 11-03 |
| 149 C | 0.07 | -12.50% | 4 | 41 | 11-03 |
| 148 C | 0.09 | +800.00% | 5 | 115 | 11-03 |
| 147 C | 0.15 | -69.39% | 5 | 46 | 11-03 |
| 146 C | 0.09 | -57.14% | 6 | 50 | 11-03 |
| 145 C | 0.14 | -51.72% | 5 | 531 | 11-03 |
| 144 C | 0.11 | -73.81% | 2 | 68 | 11-03 |
| 143 C | 0.01 | -98.00% | 3 | 31 | 11-03 |
| 142 C | 0.01 | 0.00% | 13 | 426 | 11-05 |
| 141 C | 0.05 | -16.67% | 13 | 114 | 11-05 |
| 140 C | 0.01 | 0.00% | 27 | 1,249 | 11-05 |
| 139 C | 0.05 | -16.67% | 25 | 169 | 11-05 |
| 138 C | 0.19 | -52.50% | 40 | 115 | 11-05 |
| 137 C | 0.23 | -54.90% | 40 | 98 | 11-05 |
| 136 C | 0.09 | -82.00% | 2 | 245 | 11-03 |
| 135 C | 0.01 | 0.00% | 1 | 1,558 | 11-05 |
| 134 C | 0.03 | -85.00% | 7 | 470 | 11-05 |
| 133 C | 0.07 | +600.00% | 6 | 92 | 11-05 |
| 132 C | 0.01 | -80.00% | 22 | 466 | 11-05 |
| 131 C | 0.05 | -37.50% | 22 | 153 | 11-05 |
| 130 C | 0.01 | 0.00% | 6 | 2,140 | 11-05 |
| 129 C | 0.05 | +400.00% | 5 | 135 | 11-05 |
| 128 C | 0.01 | -90.91% | 11 | 755 | 11-05 |
| 127 C | 0.05 | -68.75% | 8 | 529 | 11-05 |
| 126 C | 0.01 | 0.00% | 8 | 291 | 11-02 |
| 125 C | 0.01 | 0.00% | 17 | 2,246 | 11-05 |
| 124 C | 0.05 | +400.00% | 15 | 378 | 11-05 |
| 123 C | 0.01 | 0.00% | 4 | 470 | 11-04 |
| 122 C | 0.05 | +25.00% | 1 | 884 | 11-04 |
| 121 C | 0.01 | 0.00% | 1 | 415 | 11-05 |
| 120 C | 0.04 | +300.00% | 2 | 5,932 | 11-05 |
| 119 C | 0.01 | 0.00% | 1 | 945 | 11-05 |
| 118 C | 0.01 | 0.00% | 3 | 1,131 | 11-05 |
| 117 C | 0.01 | 0.00% | 4 | 839 | 11-04 |
| 116 C | 0.01 | 0.00% | 70 | 831 | 11-05 |
| 115 C | 0.02 | +100.00% | 9 | 5,466 | 11-05 |
| 114 C | 0.01 | 0.00% | 1 | 784 | 11-04 |
| 113 C | 0.01 | 0.00% | 4 | 1,513 | 11-03 |
| 112 C | 0.01 | -66.67% | 51 | 2,041 | 11-05 |
| 111 C | 0.01 | 0.00% | 18 | 1,269 | 11-05 |
| 110 C | 0.01 | 0.00% | 9 | 18,218 | 11-05 |
| 109 C | 0.01 | 0.00% | 1 | 723 | 11-05 |
| 108 C | 0.01 | 0.00% | 2 | 1,111 | 11-04 |
| 107 C | 0.01 | 0.00% | 3 | 3,019 | 11-04 |
| 106 C | 0.01 | -66.67% | 1 | 981 | 11-05 |
| 105 C | 0.01 | 0.00% | 10 | 5,931 | 11-05 |
| 104 C | 0.03 | +200.00% | 10 | 836 | 11-05 |
| 103 C | 0.02 | +100.00% | 1 | 2,427 | 11-05 |
| 102 C | 0.02 | +100.00% | 2 | 1,219 | 11-05 |
| 101 C | 0.01 | 0.00% | 6 | 2,273 | 11-04 |
| 100 C | 0.01 | 0.00% | 19 | 7,502 | 11-05 |
| 99 C | 0.01 | 0.00% | 3 | 1,301 | 11-05 |
| 98 C | 0.01 | 0.00% | 3 | 842 | 11-05 |
| 97 C | 0.01 | 0.00% | 7 | 2,890 | 11-05 |
| 96 C | 0.01 | 0.00% | 19 | 1,883 | 11-05 |
| 95 C | 0.01 | 0.00% | 20 | 5,127 | 11-05 |
| 94 C | 0.01 | 0.00% | 68 | 2,642 | 11-04 |
| 93 C | 0.01 | 0.00% | 2 | 2,189 | 11-05 |
| 92 C | 0.01 | 0.00% | 1 | 3,725 | 11-04 |
| 91 C | 0.01 | 0.00% | 5 | 1,191 | 11-05 |
| 90 C | 0.01 | 0.00% | 1 | 3,766 | 11-04 |
| 89 C | 0.01 | -50.00% | 127 | 816 | 11-03 |
| 88 C | 0.02 | 0.00% | 7 | 567 | 11-03 |
| 87 C | 0.01 | 0.00% | 630 | 1,128 | 11-03 |
| 86 C | 0.01 | 0.00% | 1 | 1,469 | 11-05 |
| 85 C | 0.01 | 0.00% | 10 | 9,809 | 11-05 |
| 84 C | 0.01 | 0.00% | 7 | 300 | 11-05 |
| 83 C | 0.01 | 0.00% | 10 | 969 | 11-05 |
| 82 C | 0.01 | 0.00% | 1 | 568 | 11-04 |
| 81 C | 0.01 | 0.00% | 2 | 1,633 | 11-05 |
| 80 C | 0.01 | 0.00% | 125 | 16,790 | 11-05 |
| 79 C | 0.01 | 0.00% | 807 | 1,712 | 11-05 |
| 78 C | 0.01 | -50.00% | 149 | 2,035 | 11-04 |
| 77 C | 0.01 | 0.00% | 2 | 1,632 | 11-05 |
| 76 C | 0.01 | 0.00% | 10 | 2,015 | 11-05 |
| 75 C | 0.01 | -50.00% | 115 | 21,890 | 11-05 |
| 74 C | 0.01 | -50.00% | 142 | 2,348 | 11-05 |
| 73 C | 0.01 | 0.00% | 47 | 5,037 | 11-05 |
| 72 C | 0.01 | -50.00% | 342 | 5,388 | 11-05 |
| 71 C | 0.01 | -50.00% | 553 | 12,305 | 11-05 |
| 70 C | 0.01 | -66.67% | 1,004 | 22,843 | 11-05 |
| 69 C | 0.01 | -66.67% | 373 | 12,115 | 11-05 |
| 68 C | 0.01 | -75.00% | 862 | 8,082 | 11-05 |
| 67 C | 0.01 | -80.00% | 2,959 | 15,135 | 11-05 |
| 66 C | 0.01 | -88.89% | 3,217 | 8,525 | 11-05 |
| 65 C | 0.01 | -91.67% | 7,313 | 20,631 | 11-05 |
| 64 C | 0.02 | -88.24% | 5,008 | 6,939 | 11-05 |
| 63 C | 0.02 | -92.86% | 6,851 | 7,399 | 11-05 |
| 62 C | 0.03 | -92.68% | 10,532 | 9,438 | 11-05 |
| 61 C | 0.04 | -93.44% | 5,728 | 4,549 | 11-05 |
| 60 C | 0.05 | -94.38% | 41,211 | 14,934 | 11-05 |
| 59 C | 0.10 | -92.25% | 11,712 | 5,736 | 11-05 |
| 58 C | 0.13 | -92.49% | 14,938 | 6,715 | 11-05 |
| 57 C | 0.21 | -91.06% | 11,897 | 4,739 | 11-05 |
| 56 C | 0.34 | -86.92% | 26,931 | 4,633 | 11-05 |
| 55 C | 0.52 | -86.06% | 21,926 | 4,624 | 11-05 |
| 54 C | 0.80 | -81.44% | 18,523 | 5,128 | 11-05 |
| 53 C | 1.16 | -75.83% | 9,163 | 3,462 | 11-05 |
| 52 C | 1.61 | -73.34% | 1,172 | 213 | 11-05 |
| 51 C | 2.77 | -60.82% | 257 | 47 | 11-05 |
| 50 C | 2.87 | -62.24% | 555 | 440 | 11-05 |
| 49 C | 4.65 | -47.40% | 98 | 19 | 11-05 |
| 48 C | 5.93 | -41.86% | 71 | 160 | 11-05 |
| 47 C | 7.40 | -33.93% | 3 | 507 | 11-05 |
| 46 C | 8.68 | -27.18% | 9 | 151 | 11-05 |
| 45 C | 7.85 | -43.69% | 574 | 274 | 11-05 |
| 44 C | 9.87 | -30.35% | 552 | 305 | 11-05 |
| 43 C | 10.03 | -33.88% | 2,106 | 203 | 11-05 |
| 42 C | 11.03 | -32.16% | 2,506 | 206 | 11-05 |
| 41 C | 12.94 | -24.72% | 407 | 34 | 11-05 |
| 40 C | 12.30 | -31.93% | 22 | 33 | 11-05 |
| 35 C | 18.05 | -22.96% | 6 | 102 | 11-05 |
| 30 C | 23.47 | -16.48% | 1,002 | 1,142 | 11-05 |
| 25 C | 28.33 | -14.39% | 1,530 | 1,480 | 11-05 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 200 P | 137.69 | +30.82% | 4 | 0 | 11-02 |
| 195 P | 132.70 | +37.94% | 8 | 0 | 11-02 |
| 190 P | 127.21 | 0.00% | 4 | 0 | 11-02 |
| 185 P | 122.18 | +32.52% | 2 | 0 | 11-02 |
| 180 P | 117.20 | +76.64% | 2 | 0 | 11-02 |
| 175 P | 112.18 | +85.27% | 2 | 0 | 11-02 |
| 170 P | 107.20 | +76.90% | 2 | 0 | 11-02 |
| 165 P | 102.24 | +53.86% | 2 | 0 | 11-02 |
| 160 P | 97.25 | +58.91% | 2 | 0 | 11-02 |
| 155 P | 45.30 | 0.00% | 8 | 0 | 10-08 |
| 150 P | 91.78 | +3.07% | 2 | 0 | 11-04 |
| 149 P | 90.99 | +2.64% | 3 | 1 | 11-04 |
| 148 P | 94.55 | +4.96% | 1 | 0 | 11-05 |
| 147 P | 93.55 | +4.90% | 1 | 1 | 11-05 |
| 146 P | 88.27 | +89.83% | 8 | 0 | 11-04 |
| 145 P | 91.66 | +4.79% | 1 | 0 | 11-05 |
| 144 P | 86.09 | +3.16% | 1 | 0 | 11-04 |
| 143 P | 85.18 | +3.25% | 1 | 0 | 11-04 |
| 142 P | 43.45 | +4.07% | 12 | 0 | 10-14 |
| 141 P | 82.67 | +5.55% | 6 | 0 | 11-04 |
| 140 P | 81.72 | +3.05% | 6 | 0 | 11-04 |
| 139 P | 81.09 | +3.50% | 4 | 0 | 11-04 |
| 138 P | 80.14 | +93.57% | 4 | 0 | 11-04 |
| 137 P | 78.12 | +1.96% | 9 | 0 | 11-04 |
| 136 P | 77.17 | +1.98% | 9 | 0 | 11-04 |
| 135 P | 81.43 | +6.07% | 2 | 0 | 11-05 |
| 134 P | 80.43 | +5.69% | 2 | 0 | 11-05 |
| 133 P | 75.19 | +93.79% | 2 | 0 | 11-04 |
| 132 P | 37.75 | +4.43% | 1 | 0 | 10-19 |
| 131 P | 71.90 | +63.63% | 35 | 0 | 11-04 |
| 130 P | 70.95 | +88.70% | 35 | 0 | 11-04 |
| 129 P | 65.14 | +82.41% | 1 | 0 | 11-02 |
| 128 P | 68.63 | +64.19% | 2 | 0 | 11-04 |
| 127 P | 67.68 | +102.33% | 2 | 0 | 11-04 |
| 126 P | 68.53 | +4.71% | 3 | 0 | 11-04 |
| 125 P | 67.58 | +4.78% | 3 | 0 | 11-04 |
| 124 P | 66.08 | +4.18% | 3 | 1 | 11-04 |
| 123 P | 65.17 | +4.31% | 3 | 0 | 11-04 |
| 122 P | 29.00 | +6.23% | 7 | 0 | 10-19 |
| 121 P | 62.70 | +115.61% | 14 | 0 | 11-04 |
| 120 P | 61.75 | +13.51% | 13 | 0 | 11-04 |
| 119 P | 61.12 | +11.09% | 2 | 0 | 11-04 |
| 118 P | 60.22 | +18.50% | 2 | 0 | 11-04 |
| 117 P | 59.35 | +15.67% | 24 | 0 | 11-04 |
| 116 P | 58.40 | +16.06% | 24 | 0 | 11-04 |
| 115 P | 61.46 | +22.19% | 1 | 0 | 11-05 |
| 114 P | 47.96 | +113.16% | 84 | 0 | 10-30 |
| 113 P | 59.55 | +13.82% | 5 | 0 | 11-05 |
| 112 P | 58.55 | +13.98% | 5 | 5 | 11-05 |
| 111 P | 46.97 | +134.62% | 1 | 0 | 10-30 |
| 110 P | 50.67 | +1.28% | 1 | 0 | 11-04 |
| 109 P | 49.72 | +9.04% | 1 | 0 | 11-04 |
| 108 P | 54.88 | +10.58% | 1 | 4 | 11-05 |
| 107 P | 54.18 | +10.12% | 1,127 | 498 | 11-05 |
| 106 P | 53.27 | +16.39% | 8 | 0 | 11-05 |
| 105 P | 51.10 | +8.33% | 3 | 3 | 11-05 |
| 104 P | 48.85 | +5.60% | 2 | 4 | 11-05 |
| 103 P | 48.55 | +8.69% | 3 | 23 | 11-05 |
| 102 P | 49.14 | +12.40% | 3 | 5 | 11-05 |
| 101 P | 48.22 | +10.60% | 2 | 19 | 11-05 |
| 100 P | 46.40 | +13.31% | 26 | 31 | 11-05 |
| 99 P | 46.22 | +13.15% | 1,623 | 740 | 11-05 |
| 98 P | 39.90 | +6.20% | 33 | 0 | 11-04 |
| 97 P | 43.85 | +13.31% | 70 | 80 | 11-05 |
| 96 P | 35.78 | -1.30% | 1 | 0 | 11-03 |
| 95 P | 41.10 | +17.33% | 13 | 32 | 11-05 |
| 94 P | 38.85 | +7.47% | 4 | 4 | 11-05 |
| 93 P | 39.15 | +10.84% | 5 | 28 | 11-05 |
| 92 P | 37.24 | +9.50% | 2 | 21 | 11-05 |
| 91 P | 37.30 | +21.14% | 11 | 0 | 11-05 |
| 90 P | 35.80 | +15.11% | 1,941 | 900 | 11-05 |
| 89 P | 34.45 | +13.77% | 2 | 1 | 11-05 |
| 88 P | 33.95 | +10.77% | 26 | 29 | 11-05 |
| 87 P | 32.90 | +12.29% | 80 | 103 | 11-05 |
| 86 P | 26.20 | -2.42% | 1 | 18 | 11-04 |
| 85 P | 31.80 | +17.00% | 88 | 37 | 11-05 |
| 84 P | 29.50 | +12.94% | 6 | 24 | 11-05 |
| 83 P | 30.00 | +19.05% | 68 | 12 | 11-05 |
| 82 P | 28.80 | +16.69% | 23 | 9 | 11-05 |
| 81 P | 21.80 | +4.76% | 2 | 4 | 11-04 |
| 80 P | 25.90 | +16.56% | 3,856 | 1,739 | 11-05 |
| 79 P | 23.65 | +13.81% | 3 | 2 | 11-05 |
| 78 P | 24.65 | +33.46% | 72 | 13 | 11-05 |
| 77 P | 17.47 | +4.49% | 56 | 2 | 11-04 |
| 76 P | 17.69 | +21.66% | 23 | 1 | 11-04 |
| 75 P | 21.50 | +27.60% | 207 | 16 | 11-05 |
| 74 P | 20.25 | +23.85% | 2 | 5 | 11-05 |
| 73 P | 19.80 | +47.32% | 33 | 7 | 11-05 |
| 72 P | 17.15 | +28.66% | 36 | 6 | 11-05 |
| 71 P | 17.27 | +37.61% | 228 | 4 | 11-05 |
| 70 P | 17.89 | +49.08% | 5,031 | 201 | 11-05 |
| 69 P | 16.82 | +54.31% | 903 | 11 | 11-05 |
| 68 P | 14.07 | +40.84% | 841 | 12 | 11-05 |
| 67 P | 14.84 | +69.41% | 2,861 | 5 | 11-05 |
| 66 P | 12.50 | +51.33% | 9,803 | 35 | 11-05 |
| 65 P | 12.80 | +73.44% | 10,001 | 341 | 11-05 |
| 64 P | 12.25 | +104.17% | 317 | 323 | 11-05 |
| 63 P | 10.82 | +116.40% | 249 | 151 | 11-05 |
| 62 P | 8.84 | +113.01% | 599 | 3,761 | 11-05 |
| 61 P | 9.13 | +147.43% | 462 | 2,088 | 11-05 |
| 60 P | 7.81 | +203.89% | 2,315 | 17,408 | 11-05 |
| 59 P | 6.15 | +210.61% | 468 | 4,336 | 11-05 |
| 58 P | 5.85 | +309.09% | 948 | 3,400 | 11-05 |
| 57 P | 4.10 | +310.00% | 3,122 | 3,786 | 11-05 |
| 56 P | 3.80 | +442.86% | 4,123 | 2,383 | 11-05 |
| 55 P | 3.25 | +606.52% | 13,187 | 11,142 | 11-05 |
| 54 P | 2.57 | +703.13% | 33,715 | 9,340 | 11-05 |
| 53 P | 1.90 | +850.00% | 19,265 | 3,596 | 11-05 |
| 52 P | 1.39 | +1058.33% | 16,204 | 3,334 | 11-05 |
| 51 P | 0.95 | +1087.50% | 7,145 | 1,942 | 11-05 |
| 50 P | 0.64 | +1500.00% | 42,067 | 26,702 | 11-05 |
| 49 P | 0.45 | +1400.00% | 4,998 | 4,203 | 11-05 |
| 48 P | 0.28 | +2700.00% | 4,778 | 2,217 | 11-05 |
| 47 P | 0.18 | +1700.00% | 3,128 | 1,160 | 11-05 |
| 46 P | 0.10 | +900.00% | 1,889 | 950 | 11-05 |
| 45 P | 0.07 | +600.00% | 15,482 | 20,319 | 11-05 |
| 44 P | 0.05 | +400.00% | 873 | 1,051 | 11-05 |
| 43 P | 0.03 | +200.00% | 1,435 | 1,813 | 11-05 |
| 42 P | 0.02 | 0.00% | 559 | 554 | 11-05 |
| 41 P | 0.01 | -83.33% | 167 | 165 | 11-05 |
| 40 P | 0.01 | 0.00% | 1,470 | 8,236 | 11-05 |
| 35 P | 0.01 | 0.00% | 15 | 1,635 | 11-05 |
| 30 P | 0.01 | 0.00% | 13 | 396 | 11-02 |
| 25 P | 0.01 | 0.00% | 2 | 102 | 11-04 |