INTC
Intel Corp
stockNASDAQ
At CloseOct 9, 2026 3:59:59 PM EDT
104.70USD-2.223%(-2.38)75,017,756
Pre-marketOct 9, 2026 9:29:30 AM EDT
108.29USD+1.130%(+1.21)
After-hoursOct 9, 2026 4:59:30 PM EDT
104.62USD-0.076%(-0.08)
Expiration Dates
Open interestCallsITM 8,539OTM 237,256PutsITM 50,599OTM 76,349P/C 0.52
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 200 C | 0.03 | +50.00% | 5 | 49 | 10-05 |
| 195 C | 0.02 | 0.00% | 165 | 165 | 10-01 |
| 190 C | 0.02 | +100.00% | 5 | 142 | 10-01 |
| 185 C | 0.01 | 0.00% | 23 | 43 | 10-02 |
| 180 C | 0.01 | 0.00% | 5 | 119 | 10-06 |
| 175 C | 0.01 | -50.00% | 4 | 191 | 10-05 |
| 170 C | 0.01 | 0.00% | 6 | 398 | 10-08 |
| 165 C | 0.01 | 0.00% | 2 | 283 | 10-07 |
| 160 C | 0.01 | 0.00% | 2 | 1,292 | 10-07 |
| 155 C | 0.01 | 0.00% | 3 | 1,290 | 10-08 |
| 150 C | 0.01 | 0.00% | 1 | 3,435 | 10-08 |
| 149 C | 0.04 | -66.67% | 20 | 32 | 10-02 |
| 148 C | 0.01 | -50.00% | 11 | 52 | 10-07 |
| 147 C | 0.01 | -50.00% | 2 | 49 | 10-07 |
| 146 C | 0.01 | 0.00% | 2 | 140 | 10-07 |
| 145 C | 0.01 | 0.00% | 35 | 913 | 10-07 |
| 144 C | 0.01 | -66.67% | 4 | 172 | 10-07 |
| 143 C | 0.01 | 0.00% | 1 | 337 | 10-08 |
| 142 C | 0.02 | -33.33% | 40 | 171 | 10-07 |
| 141 C | 0.01 | -50.00% | 161 | 3,265 | 10-07 |
| 140 C | 0.01 | 0.00% | 15 | 9,055 | 10-08 |
| 139 C | 0.02 | 0.00% | 8 | 271 | 10-07 |
| 138 C | 0.01 | 0.00% | 16 | 255 | 10-08 |
| 137 C | 0.03 | +50.00% | 14 | 749 | 10-08 |
| 136 C | 0.01 | -50.00% | 5 | 386 | 10-08 |
| 135 C | 0.01 | -50.00% | 110 | 4,767 | 10-08 |
| 134 C | 0.01 | 0.00% | 54 | 480 | 10-08 |
| 133 C | 0.01 | 0.00% | 216 | 865 | 10-08 |
| 132 C | 0.01 | -50.00% | 19 | 859 | 10-08 |
| 131 C | 0.01 | -66.67% | 34 | 470 | 10-08 |
| 130 C | 0.01 | -66.67% | 383 | 13,277 | 10-08 |
| 129 C | 0.01 | -66.67% | 25 | 1,828 | 10-08 |
| 128 C | 0.01 | -80.00% | 1,401 | 5,351 | 10-08 |
| 127 C | 0.01 | -80.00% | 616 | 8,342 | 10-08 |
| 126 C | 0.02 | -60.00% | 983 | 1,344 | 10-08 |
| 125 C | 0.01 | -88.89% | 3,007 | 7,193 | 10-08 |
| 124 C | 0.01 | -90.00% | 752 | 1,683 | 10-08 |
| 123 C | 0.02 | -84.62% | 2,398 | 7,843 | 10-08 |
| 122 C | 0.02 | -89.47% | 781 | 5,399 | 10-08 |
| 121 C | 0.02 | -92.00% | 2,780 | 2,191 | 10-08 |
| 120 C | 0.03 | -90.91% | 12,890 | 18,872 | 10-08 |
| 119 C | 0.03 | -93.33% | 4,617 | 3,960 | 10-08 |
| 118 C | 0.03 | -94.92% | 18,524 | 11,941 | 10-08 |
| 117 C | 0.04 | -95.00% | 46,575 | 22,080 | 10-08 |
| 116 C | 0.06 | -93.94% | 12,009 | 8,484 | 10-08 |
| 115 C | 0.08 | -93.98% | 20,692 | 34,861 | 10-08 |
| 114 C | 0.10 | -94.08% | 16,115 | 9,996 | 10-08 |
| 113 C | 0.17 | -92.02% | 17,296 | 4,758 | 10-08 |
| 112 C | 0.23 | -91.81% | 20,789 | 4,698 | 10-08 |
| 111 C | 0.35 | -89.71% | 29,577 | 7,702 | 10-08 |
| 110 C | 0.53 | -86.91% | 59,104 | 7,332 | 10-08 |
| 109 C | 0.79 | -84.04% | 46,086 | 6,094 | 10-08 |
| 108 C | 1.13 | -79.11% | 15,141 | 2,925 | 10-08 |
| 107 C | 1.57 | -73.39% | 21,217 | 4,995 | 10-08 |
| 106 C | 2.14 | -70.88% | 6,225 | 1,022 | 10-08 |
| 105 C | 2.84 | -65.99% | 5,823 | 2,390 | 10-08 |
| 104 C | 3.55 | -67.22% | 394 | 205 | 10-08 |
| 103 C | 4.55 | -55.61% | 238 | 285 | 10-08 |
| 102 C | 5.48 | -51.50% | 78 | 1,668 | 10-08 |
| 101 C | 5.61 | -54.02% | 77 | 256 | 10-08 |
| 100 C | 7.35 | -43.46% | 324 | 748 | 10-08 |
| 99 C | 7.65 | -47.24% | 18 | 454 | 10-08 |
| 98 C | 8.15 | -46.97% | 24 | 149 | 10-08 |
| 97 C | 9.91 | -39.20% | 26 | 109 | 10-08 |
| 96 C | 10.85 | -37.96% | 42 | 1,533 | 10-08 |
| 95 C | 11.59 | -37.11% | 41 | 243 | 10-08 |
| 94 C | 12.65 | -31.55% | 32 | 45 | 10-08 |
| 93 C | 13.25 | -35.52% | 21 | 86 | 10-08 |
| 92 C | 14.00 | -36.22% | 16 | 58 | 10-08 |
| 91 C | 15.60 | -31.88% | 21 | 110 | 10-08 |
| 90 C | 16.59 | -30.73% | 29 | 186 | 10-08 |
| 89 C | 17.35 | -28.31% | 12 | 74 | 10-08 |
| 88 C | 18.50 | -24.80% | 209 | 222 | 10-08 |
| 87 C | 18.50 | -32.23% | 7 | 40 | 10-08 |
| 86 C | 20.40 | -27.27% | 16 | 41 | 10-08 |
| 85 C | 21.15 | -25.21% | 24 | 113 | 10-08 |
| 84 C | 21.45 | -28.50% | 4 | 40 | 10-08 |
| 83 C | 23.40 | -24.15% | 11 | 79 | 10-08 |
| 82 C | 25.28 | -21.12% | 83 | 19 | 10-08 |
| 81 C | 25.60 | -22.07% | 272 | 267 | 10-08 |
| 80 C | 25.55 | -24.52% | 9 | 63 | 10-08 |
| 79 C | 27.70 | -20.74% | 16 | 48 | 10-08 |
| 78 C | 28.25 | -20.98% | 8 | 80 | 10-08 |
| 77 C | 29.70 | -18.96% | 8 | 121 | 10-08 |
| 76 C | 29.50 | -21.85% | 31 | 31 | 10-08 |
| 75 C | 31.80 | -17.72% | 38 | 84 | 10-08 |
| 70 C | 36.90 | -16.17% | 14 | 83 | 10-08 |
| 65 C | 41.63 | -12.08% | 7 | 55 | 10-08 |
| 60 C | 47.35 | -11.91% | 133 | 888 | 10-08 |
| 55 C | 51.19 | -12.04% | 40 | 56 | 10-08 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 200 P | 89.92 | +1.60% | 1 | 0 | 10-08 |
| 195 P | 78.55 | 0.00% | 1 | 0 | 10-05 |
| 190 P | 80.45 | +10.43% | 2 | 0 | 10-08 |
| 185 P | 67.80 | -4.03% | 4 | 0 | 10-06 |
| 180 P | 66.45 | +5.81% | 4 | 0 | 10-07 |
| 175 P | 57.80 | +5.96% | 5 | 0 | 10-06 |
| 170 P | 60.27 | +6.58% | 1 | 0 | 10-08 |
| 165 P | 52.45 | +9.38% | 2 | 0 | 10-07 |
| 160 P | 45.60 | +6.17% | 18 | 0 | 10-07 |
| 155 P | 44.90 | +7.29% | 26 | 1 | 10-08 |
| 150 P | 40.40 | +12.85% | 15 | 0 | 10-08 |
| 149 P | 39.15 | +21.77% | 5 | 1 | 10-08 |
| 148 P | 35.30 | +14.24% | 5 | 0 | 10-07 |
| 147 P | 37.15 | +8.63% | 9 | 0 | 10-08 |
| 146 P | 32.70 | +10.85% | 1 | 0 | 10-07 |
| 145 P | 34.70 | +13.58% | 9 | 3 | 10-08 |
| 144 P | 33.80 | +16.15% | 10 | 0 | 10-08 |
| 143 P | 32.80 | +13.69% | 2 | 0 | 10-08 |
| 142 P | 35.10 | +27.40% | 1 | 0 | 10-08 |
| 141 P | 26.10 | -3.51% | 3 | 0 | 10-07 |
| 140 P | 31.11 | +24.69% | 2 | 2 | 10-08 |
| 139 P | 30.14 | +25.06% | 2 | 0 | 10-08 |
| 138 P | 28.05 | +16.15% | 1 | 0 | 10-08 |
| 137 P | 25.90 | +25.42% | 8 | 0 | 10-08 |
| 136 P | 22.00 | 0.00% | 2 | 0 | 10-07 |
| 135 P | 25.32 | +15.62% | 2 | 5 | 10-08 |
| 134 P | 25.15 | +26.07% | 3 | 0 | 10-08 |
| 133 P | 26.60 | +34.68% | 3 | 0 | 10-08 |
| 132 P | 25.60 | +42.22% | 2 | 0 | 10-08 |
| 131 P | 23.90 | +33.89% | 2 | 1 | 10-08 |
| 130 P | 23.37 | +38.28% | 797 | 2 | 10-08 |
| 129 P | 21.79 | +36.19% | 260 | 0 | 10-08 |
| 128 P | 18.80 | +27.72% | 3 | 0 | 10-08 |
| 127 P | 20.75 | +47.16% | 243 | 1 | 10-08 |
| 126 P | 18.79 | +52.76% | 77 | 0 | 10-08 |
| 125 P | 18.98 | +65.76% | 1,360 | 0 | 10-08 |
| 124 P | 18.05 | +67.13% | 696 | 5 | 10-08 |
| 123 P | 16.53 | +55.94% | 2,673 | 20 | 10-08 |
| 122 P | 15.40 | +74.01% | 598 | 2 | 10-08 |
| 121 P | 14.43 | +74.91% | 879 | 5 | 10-08 |
| 120 P | 12.65 | +72.81% | 5,628 | 108 | 10-08 |
| 119 P | 12.32 | +105.68% | 1,033 | 219 | 10-08 |
| 118 P | 11.07 | +99.46% | 390 | 494 | 10-08 |
| 117 P | 9.80 | +115.38% | 150 | 60 | 10-08 |
| 116 P | 8.72 | +135.68% | 362 | 1,901 | 10-08 |
| 115 P | 7.87 | +153.87% | 2,342 | 4,901 | 10-08 |
| 114 P | 6.75 | +168.92% | 904 | 2,435 | 10-08 |
| 113 P | 5.95 | +198.99% | 1,037 | 4,233 | 10-08 |
| 112 P | 5.02 | +221.79% | 5,430 | 3,680 | 10-08 |
| 111 P | 4.12 | +252.14% | 6,119 | 2,720 | 10-08 |
| 110 P | 3.39 | +298.82% | 16,113 | 8,640 | 10-08 |
| 109 P | 2.51 | +325.42% | 24,071 | 5,276 | 10-08 |
| 108 P | 1.91 | +354.76% | 13,816 | 3,727 | 10-08 |
| 107 P | 1.41 | +403.57% | 12,628 | 2,204 | 10-08 |
| 106 P | 0.96 | +405.26% | 17,672 | 3,872 | 10-08 |
| 105 P | 0.66 | +407.69% | 24,671 | 6,081 | 10-08 |
| 104 P | 0.41 | +241.67% | 10,266 | 6,799 | 10-08 |
| 103 P | 0.27 | +285.71% | 3,523 | 3,104 | 10-08 |
| 102 P | 0.16 | +220.00% | 2,458 | 2,855 | 10-08 |
| 101 P | 0.10 | +100.00% | 2,894 | 2,013 | 10-08 |
| 100 P | 0.08 | +100.00% | 5,956 | 2,665 | 10-08 |
| 99 P | 0.04 | +100.00% | 6,480 | 1,960 | 10-08 |
| 98 P | 0.05 | +25.00% | 1,413 | 1,360 | 10-08 |
| 97 P | 0.04 | +100.00% | 1,522 | 988 | 10-08 |
| 96 P | 0.02 | +100.00% | 594 | 1,841 | 10-08 |
| 95 P | 0.03 | +200.00% | 712 | 1,551 | 10-08 |
| 94 P | 0.01 | -50.00% | 149 | 452 | 10-08 |
| 93 P | 0.01 | -50.00% | 93 | 350 | 10-08 |
| 92 P | 0.03 | +200.00% | 221 | 810 | 10-08 |
| 91 P | 0.01 | -50.00% | 185 | 549 | 10-08 |
| 90 P | 0.01 | 0.00% | 163 | 1,874 | 10-08 |
| 89 P | 0.01 | -50.00% | 157 | 301 | 10-08 |
| 88 P | 0.02 | +100.00% | 41 | 484 | 10-08 |
| 87 P | 0.01 | 0.00% | 217 | 412 | 10-08 |
| 86 P | 0.01 | -50.00% | 10 | 202 | 10-08 |
| 85 P | 0.01 | 0.00% | 227 | 1,624 | 10-08 |
| 84 P | 0.01 | 0.00% | 15 | 401 | 10-08 |
| 83 P | 0.01 | 0.00% | 1 | 90 | 10-06 |
| 82 P | 0.02 | +100.00% | 1 | 208 | 10-06 |
| 81 P | 0.01 | -50.00% | 1 | 456 | 10-05 |
| 80 P | 0.01 | 0.00% | 3 | 7,485 | 10-07 |
| 79 P | 0.06 | +500.00% | 1 | 1,033 | 10-08 |
| 78 P | 0.01 | 0.00% | 1 | 4,769 | 10-08 |
| 77 P | 0.01 | 0.00% | 10 | 6,997 | 10-07 |
| 76 P | 0.02 | +100.00% | 1 | 1,085 | 10-06 |
| 75 P | 0.01 | 0.00% | 1 | 2,196 | 10-08 |
| 70 P | 0.01 | 0.00% | 2 | 11,463 | 10-08 |
| 65 P | 0.01 | 0.00% | 3 | 3,745 | 10-01 |
| 60 P | 0.02 | +100.00% | 30 | 4,055 | 09-24 |
| 55 P | 0.02 | 0.00% | 10 | 172 | 09-22 |