INTC
Intel Corp
stockNASDAQ
At CloseNov 9, 2026 4:00:09 PM EST
59.29USD+5.348%(+3.01)143,981,059
Pre-marketNov 9, 2026 9:29:59 AM EST
57.01USD+1.288%(+0.72)
After-hoursNov 9, 2026 4:59:30 PM EST
59.66USD+0.618%(+0.37)
Expiration Dates
Open interestCallsITM 24,978OTM 160,411PutsITM 16,940OTM 78,396P/C 0.51
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 200 C | 0.09 | +350.00% | 2 | 96 | 10-28 |
| 195 C | 0.05 | 0.00% | 2 | 5 | 10-28 |
| 190 C | 0.03 | -57.14% | 4 | 253 | 10-26 |
| 185 C | 0.08 | +60.00% | 7 | 13 | 10-23 |
| 180 C | 0.01 | -50.00% | 1 | 13 | 11-05 |
| 175 C | 0.09 | +125.00% | 2 | 31 | 10-23 |
| 170 C | 0.04 | -60.00% | 3 | 62 | 10-29 |
| 165 C | 0.01 | -97.44% | 1 | 543 | 11-05 |
| 160 C | 0.24 | +700.00% | 2 | 55 | 11-02 |
| 155 C | 0.11 | +37.50% | 2 | 43 | 11-02 |
| 150 C | 0.01 | 0.00% | 5 | 247 | 11-05 |
| 149 C | 0.54 | +350.00% | 2 | 10 | 11-02 |
| 148 C | 0.35 | +600.00% | 2 | 2 | 11-02 |
| 147 C | 0.43 | +330.00% | 2 | 6 | 11-02 |
| 146 C | 0.47 | +840.00% | 2 | 2 | 11-02 |
| 145 C | 0.08 | -20.00% | 2 | 185 | 11-02 |
| 144 C | 0.12 | +100.00% | 2 | 5 | 11-02 |
| 143 C | 0.40 | +3900.00% | 2 | 13 | 11-02 |
| 142 C | 0.44 | +4300.00% | 2 | 34 | 11-02 |
| 141 C | 0.01 | -92.86% | 2 | 7 | 11-02 |
| 140 C | 0.01 | 0.00% | 5 | 354 | 11-04 |
| 139 C | 0.43 | +230.77% | 2 | 15 | 11-02 |
| 138 C | 0.47 | +327.27% | 2 | 3 | 11-02 |
| 137 C | 0.42 | +600.00% | 21 | 11 | 11-04 |
| 136 C | 0.46 | +283.33% | 2 | 11 | 11-02 |
| 135 C | 0.03 | +200.00% | 2 | 202 | 11-02 |
| 134 C | 0.12 | -76.00% | 6 | 149 | 11-05 |
| 133 C | 0.29 | -30.95% | 2 | 110 | 11-05 |
| 132 C | 0.12 | -76.00% | 5 | 125 | 11-05 |
| 131 C | 0.58 | +286.67% | 21 | 33 | 11-05 |
| 130 C | 0.05 | +400.00% | 10 | 793 | 11-05 |
| 129 C | 0.29 | +190.00% | 10 | 79 | 11-04 |
| 128 C | 0.61 | +6000.00% | 5 | 272 | 11-04 |
| 127 C | 0.07 | -22.22% | 13 | 228 | 11-05 |
| 126 C | 0.19 | +90.00% | 3 | 232 | 11-04 |
| 125 C | 0.16 | -60.98% | 6 | 671 | 11-05 |
| 124 C | 0.21 | +61.54% | 15 | 205 | 11-05 |
| 123 C | 0.01 | -50.00% | 4 | 168 | 11-02 |
| 122 C | 0.50 | +85.19% | 7 | 339 | 11-05 |
| 121 C | 0.25 | +108.33% | 2 | 153 | 11-05 |
| 120 C | 0.03 | +200.00% | 9 | 2,068 | 11-05 |
| 119 C | 0.55 | +816.67% | 1 | 373 | 11-05 |
| 118 C | 0.16 | +1500.00% | 21 | 385 | 11-05 |
| 117 C | 0.27 | +2600.00% | 10 | 1,611 | 11-05 |
| 116 C | 0.20 | +150.00% | 21 | 511 | 11-05 |
| 115 C | 0.01 | 0.00% | 4 | 2,196 | 11-05 |
| 114 C | 0.18 | +1700.00% | 10 | 307 | 11-05 |
| 113 C | 0.02 | -50.00% | 1 | 333 | 11-05 |
| 112 C | 0.03 | -25.00% | 5 | 420 | 11-04 |
| 111 C | 0.02 | +100.00% | 1 | 360 | 11-05 |
| 110 C | 0.02 | +100.00% | 19 | 3,108 | 11-05 |
| 109 C | 0.02 | 0.00% | 4 | 402 | 11-03 |
| 108 C | 0.01 | -75.00% | 1 | 813 | 11-04 |
| 107 C | 0.06 | +500.00% | 1 | 370 | 11-05 |
| 106 C | 0.01 | -50.00% | 3 | 1,453 | 11-05 |
| 105 C | 0.01 | 0.00% | 5 | 1,666 | 11-05 |
| 104 C | 0.01 | -80.00% | 8 | 578 | 11-03 |
| 103 C | 0.02 | +100.00% | 13 | 480 | 11-05 |
| 102 C | 0.01 | 0.00% | 5 | 2,072 | 11-05 |
| 101 C | 0.01 | 0.00% | 1 | 556 | 11-05 |
| 100 C | 0.01 | -50.00% | 33 | 5,283 | 11-05 |
| 99 C | 0.01 | 0.00% | 1 | 1,288 | 11-05 |
| 98 C | 0.05 | -28.57% | 22 | 323 | 11-05 |
| 97 C | 0.05 | +150.00% | 21 | 337 | 11-05 |
| 96 C | 0.01 | -50.00% | 11 | 3,112 | 11-05 |
| 95 C | 0.01 | 0.00% | 13 | 1,655 | 11-05 |
| 94 C | 0.01 | -66.67% | 1 | 984 | 11-04 |
| 93 C | 0.01 | -50.00% | 275 | 1,264 | 11-04 |
| 92 C | 0.04 | +33.33% | 56 | 582 | 11-04 |
| 91 C | 0.02 | 0.00% | 147 | 347 | 11-04 |
| 90 C | 0.02 | -33.33% | 63 | 2,287 | 11-05 |
| 89 C | 0.07 | +16.67% | 1 | 502 | 11-04 |
| 88 C | 0.02 | -50.00% | 59 | 367 | 11-05 |
| 87 C | 0.02 | 0.00% | 3 | 619 | 11-05 |
| 86 C | 0.02 | -60.00% | 5 | 335 | 11-05 |
| 85 C | 0.01 | -75.00% | 291 | 2,111 | 11-05 |
| 84 C | 0.02 | -60.00% | 10 | 287 | 11-05 |
| 83 C | 0.11 | +120.00% | 12 | 1,026 | 11-04 |
| 82 C | 0.02 | +100.00% | 18 | 154 | 11-05 |
| 81 C | 0.02 | -50.00% | 1 | 846 | 11-05 |
| 80 C | 0.03 | -50.00% | 472 | 5,150 | 11-05 |
| 79 C | 0.03 | -66.67% | 16 | 816 | 11-05 |
| 78 C | 0.04 | -42.86% | 18 | 2,107 | 11-05 |
| 77 C | 0.04 | -63.64% | 162 | 1,859 | 11-05 |
| 76 C | 0.05 | -16.67% | 70 | 1,076 | 11-05 |
| 75 C | 0.04 | -55.56% | 1,675 | 4,486 | 11-05 |
| 74 C | 0.05 | -50.00% | 272 | 765 | 11-05 |
| 73 C | 0.06 | -53.85% | 125 | 1,794 | 11-05 |
| 72 C | 0.07 | -50.00% | 883 | 2,484 | 11-05 |
| 71 C | 0.07 | -61.11% | 184 | 958 | 11-05 |
| 70 C | 0.08 | -63.64% | 2,671 | 9,899 | 11-05 |
| 69 C | 0.10 | -64.29% | 394 | 1,616 | 11-05 |
| 68 C | 0.12 | -63.64% | 480 | 13,624 | 11-05 |
| 67 C | 0.17 | -57.50% | 1,154 | 2,961 | 11-05 |
| 66 C | 0.20 | -60.78% | 804 | 4,148 | 11-05 |
| 65 C | 0.25 | -62.12% | 5,075 | 18,914 | 11-05 |
| 64 C | 0.25 | -69.14% | 2,482 | 3,225 | 11-05 |
| 63 C | 0.35 | -66.02% | 2,049 | 9,701 | 11-05 |
| 62 C | 0.44 | -65.89% | 2,498 | 4,079 | 11-05 |
| 61 C | 0.53 | -66.46% | 4,677 | 10,088 | 11-05 |
| 60 C | 0.69 | -64.62% | 10,267 | 11,112 | 11-05 |
| 59 C | 0.83 | -64.22% | 5,384 | 6,606 | 11-05 |
| 58 C | 1.05 | -63.03% | 5,582 | 6,406 | 11-05 |
| 57 C | 1.30 | -61.76% | 2,938 | 2,814 | 11-05 |
| 56 C | 1.58 | -56.83% | 3,558 | 3,383 | 11-05 |
| 55 C | 1.92 | -59.15% | 8,777 | 2,496 | 11-05 |
| 54 C | 2.35 | -54.81% | 1,676 | 525 | 11-05 |
| 53 C | 2.77 | -51.66% | 1,651 | 1,112 | 11-05 |
| 52 C | 3.29 | -48.35% | 578 | 318 | 11-05 |
| 51 C | 3.85 | -48.74% | 137 | 115 | 11-05 |
| 50 C | 4.45 | -47.65% | 382 | 518 | 11-05 |
| 49 C | 5.96 | -38.11% | 13 | 20 | 11-05 |
| 48 C | 6.93 | -34.44% | 13 | 69 | 11-05 |
| 47 C | 6.47 | 0.00% | 4 | 57 | 11-05 |
| 46 C | 9.83 | -16.69% | 254 | 260 | 11-05 |
| 45 C | 9.71 | -35.57% | 65 | 103 | 11-05 |
| 44 C | 10.05 | 0.00% | 11 | 10 | 11-05 |
| 43 C | — | — | 0 | 0 | — |
| 42 C | 11.80 | 0.00% | 2 | 52 | 11-05 |
| 41 C | 19.85 | 0.00% | 14 | 49 | 11-03 |
| 40 C | 14.50 | -28.89% | 2 | 33 | 11-05 |
| 35 C | 20.00 | -22.48% | 3 | 12 | 11-05 |
| 30 C | 24.03 | -62.52% | 5 | 17 | 11-05 |
| 25 C | 40.60 | -49.45% | 2 | 3 | 11-02 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 200 P | 92.85 | +15.85% | 1 | 0 | 10-09 |
| 195 P | 81.25 | +1.25% | 1 | 0 | 10-07 |
| 190 P | 73.30 | 0.00% | 41 | 0 | 10-05 |
| 185 P | 84.50 | +8.54% | 6 | 0 | 10-14 |
| 180 P | 87.50 | +23.76% | 1 | 0 | 10-15 |
| 175 P | 65.65 | +7.89% | 23 | 0 | 10-08 |
| 170 P | 76.40 | +9.14% | 5 | 0 | 10-15 |
| 165 P | 58.85 | +13.94% | 13 | 0 | 10-08 |
| 160 P | 58.00 | +4.41% | 1 | 0 | 10-12 |
| 155 P | 53.45 | +9.08% | 7 | 0 | 10-12 |
| 150 P | 49.00 | -1.31% | 1 | 0 | 10-14 |
| 149 P | — | — | 0 | 0 | — |
| 148 P | 94.59 | 0.00% | 1 | 0 | 11-05 |
| 147 P | — | — | 0 | 0 | — |
| 146 P | 85.05 | 0.00% | 1 | 0 | 11-03 |
| 145 P | 53.09 | +19.04% | 2 | 0 | 10-15 |
| 144 P | — | — | 0 | 0 | — |
| 143 P | — | — | 0 | 0 | — |
| 142 P | — | — | 0 | 0 | — |
| 141 P | 47.32 | 0.00% | 5 | 0 | 10-28 |
| 140 P | 44.20 | +12.04% | 2 | 0 | 10-15 |
| 139 P | — | — | 0 | 0 | — |
| 138 P | — | — | 0 | 0 | — |
| 137 P | — | — | 0 | 0 | — |
| 136 P | — | — | 0 | 0 | — |
| 135 P | 48.50 | +15.61% | 11 | 0 | 10-22 |
| 134 P | 40.15 | +23.31% | 2 | 0 | 10-19 |
| 133 P | 37.50 | +8.07% | 2 | 0 | 10-15 |
| 132 P | 68.07 | +82.98% | 1 | 0 | 11-02 |
| 131 P | 40.40 | +14.45% | 1 | 0 | 10-16 |
| 130 P | 42.37 | +32.20% | 4 | 0 | 10-23 |
| 129 P | 35.80 | +16.80% | 5 | 0 | 10-15 |
| 128 P | 37.45 | +12.29% | 2 | 0 | 10-16 |
| 127 P | 33.55 | -3.26% | 2 | 0 | 10-28 |
| 126 P | 30.55 | +81.31% | 3 | 0 | 10-15 |
| 125 P | 59.08 | +53.02% | 4 | 0 | 10-30 |
| 124 P | 57.56 | +88.29% | 1 | 0 | 10-30 |
| 123 P | 56.57 | +80.45% | 5 | 0 | 10-30 |
| 122 P | 57.95 | +0.35% | 1 | 2 | 11-02 |
| 121 P | 54.39 | +77.46% | 4 | 0 | 10-30 |
| 120 P | 27.15 | -2.51% | 1 | 0 | 10-29 |
| 119 P | 54.79 | +99.02% | 1 | 0 | 10-30 |
| 118 P | 64.39 | +20.58% | 1 | 0 | 11-05 |
| 117 P | 53.39 | +123.02% | 1 | 0 | 10-30 |
| 116 P | 51.05 | +105.85% | 28 | 0 | 10-30 |
| 115 P | 51.08 | +113.28% | 19 | 0 | 10-30 |
| 114 P | 53.30 | +6.15% | 11 | 0 | 11-02 |
| 113 P | 48.47 | +119.32% | 3 | 1 | 11-02 |
| 112 P | 48.05 | +129.03% | 13 | 0 | 10-30 |
| 111 P | 51.30 | +8.62% | 2 | 0 | 11-02 |
| 110 P | 51.88 | +11.57% | 1 | 0 | 11-04 |
| 109 P | 47.68 | -2.49% | 1 | 0 | 11-03 |
| 108 P | 49.64 | +7.56% | 2 | 1 | 11-04 |
| 107 P | 53.70 | +9.88% | 1 | 0 | 11-05 |
| 106 P | 43.35 | +9.47% | 3 | 0 | 11-02 |
| 105 P | 43.42 | +1.19% | 1 | 2 | 11-03 |
| 104 P | 45.00 | +9.44% | 1 | 2 | 11-04 |
| 103 P | 45.29 | +17.33% | 2 | 0 | 11-04 |
| 102 P | 40.95 | -0.66% | 2 | 1 | 11-03 |
| 101 P | 46.00 | +14.23% | 16 | 0 | 11-05 |
| 100 P | 42.54 | +8.08% | 12 | 3 | 11-04 |
| 99 P | 39.96 | +3.93% | 3 | 1 | 11-04 |
| 98 P | 44.00 | +17.62% | 2 | 3 | 11-05 |
| 97 P | 38.01 | +14.01% | 2 | 0 | 11-04 |
| 96 P | 42.51 | +24.01% | 2 | 0 | 11-05 |
| 95 P | 40.93 | +11.59% | 1 | 6 | 11-05 |
| 94 P | 31.95 | +0.79% | 1 | 0 | 11-03 |
| 93 P | 32.13 | +3.05% | 1 | 2 | 11-03 |
| 92 P | 37.32 | +19.77% | 2 | 13 | 11-05 |
| 91 P | 33.05 | +9.29% | 4 | 2 | 11-04 |
| 90 P | 36.18 | +13.49% | 36 | 18 | 11-05 |
| 89 P | 34.50 | +27.31% | 8 | 0 | 11-05 |
| 88 P | 33.66 | +11.27% | 26 | 0 | 11-05 |
| 87 P | 34.10 | +24.50% | 444 | 2 | 11-05 |
| 86 P | 33.15 | +30.61% | 110 | 0 | 11-05 |
| 85 P | 32.25 | +19.89% | 3,270 | 50 | 11-05 |
| 84 P | 30.12 | +20.24% | 4 | 1 | 11-05 |
| 83 P | 29.40 | +16.30% | 17 | 0 | 11-05 |
| 82 P | 28.35 | +18.13% | 143 | 0 | 11-05 |
| 81 P | 27.45 | +32.03% | 3 | 2 | 11-05 |
| 80 P | 26.80 | +23.16% | 4,935 | 66 | 11-05 |
| 79 P | 25.42 | +23.82% | 1 | 0 | 11-05 |
| 78 P | 23.43 | +33.50% | 2 | 2 | 11-05 |
| 77 P | 24.28 | +28.94% | 1 | 8 | 11-05 |
| 76 P | 22.38 | +27.67% | 6 | 15 | 11-05 |
| 75 P | 21.40 | +23.70% | 56 | 879 | 11-05 |
| 74 P | 18.43 | +22.70% | 1 | 187 | 11-05 |
| 73 P | 18.82 | +24.14% | 24 | 72 | 11-05 |
| 72 P | 17.83 | +26.72% | 28 | 148 | 11-05 |
| 71 P | 17.75 | +31.97% | 36 | 20 | 11-05 |
| 70 P | 16.46 | +31.68% | 79 | 2,936 | 11-05 |
| 69 P | 15.65 | +44.77% | 31 | 199 | 11-05 |
| 68 P | 14.04 | +38.33% | 29 | 182 | 11-05 |
| 67 P | 12.99 | +39.68% | 72 | 446 | 11-05 |
| 66 P | 12.14 | +41.16% | 44 | 825 | 11-05 |
| 65 P | 12.90 | +66.02% | 132 | 2,019 | 11-05 |
| 64 P | 10.85 | +60.27% | 69 | 504 | 11-05 |
| 63 P | 10.05 | +63.95% | 60 | 625 | 11-05 |
| 62 P | 9.72 | +94.40% | 124 | 1,868 | 11-05 |
| 61 P | 9.24 | +120.00% | 527 | 1,337 | 11-05 |
| 60 P | 8.45 | +125.33% | 1,181 | 4,490 | 11-05 |
| 59 P | 7.58 | +152.67% | 1,594 | 2,893 | 11-05 |
| 58 P | 5.75 | +130.92% | 1,994 | 2,409 | 11-05 |
| 57 P | 6.03 | +191.30% | 2,879 | 2,706 | 11-05 |
| 56 P | 5.33 | +223.03% | 4,925 | 6,144 | 11-05 |
| 55 P | 4.70 | +261.54% | 4,689 | 19,264 | 11-05 |
| 54 P | 4.05 | +285.71% | 4,796 | 5,499 | 11-05 |
| 53 P | 3.48 | +340.51% | 5,489 | 4,333 | 11-05 |
| 52 P | 3.03 | +373.44% | 4,512 | 2,103 | 11-05 |
| 51 P | 2.57 | +414.00% | 2,833 | 2,239 | 11-05 |
| 50 P | 2.19 | +491.89% | 18,882 | 10,404 | 11-05 |
| 49 P | 1.84 | +493.55% | 1,617 | 1,910 | 11-05 |
| 48 P | 1.58 | +586.96% | 1,969 | 1,493 | 11-05 |
| 47 P | 1.27 | +876.92% | 1,090 | 870 | 11-05 |
| 46 P | 1.05 | +600.00% | 602 | 356 | 11-05 |
| 45 P | 0.87 | +987.50% | 3,488 | 5,698 | 11-05 |
| 44 P | 0.71 | +914.29% | 1,082 | 1,111 | 11-05 |
| 43 P | 0.57 | +1040.00% | 259 | 298 | 11-05 |
| 42 P | 0.44 | +780.00% | 232 | 153 | 11-05 |
| 41 P | 0.30 | +1400.00% | 422 | 312 | 11-05 |
| 40 P | 0.27 | +1250.00% | 3,308 | 5,072 | 11-05 |
| 35 P | 0.07 | +250.00% | 379 | 1,288 | 11-05 |
| 30 P | 0.03 | +200.00% | 252 | 1,589 | 11-05 |
| 25 P | 0.07 | +600.00% | 29 | 252 | 11-05 |