INTC
Intel Corp
stockNASDAQ

At CloseOct 27, 2026 3:59:58 PM EDT

93.75USD+3.626%(+3.28)89,551,525

Pre-marketOct 27, 2026 9:29:59 AM EDT

92.41USD+2.144%(+1.94)

After-hoursOct 27, 2026 4:59:30 PM EDT

93.46USD-0.309%(-0.29)

INTC Option Chain

Expiration Dates

Oct 302d Nov 69d Nov 1316d Nov 2023d Nov 2730d Dec 1851d Jan 15, 202779d Feb 19, 2027114d

Open interestCallsITM 41,668OTM 267,628PutsITM 42,827OTM 117,779P/C 0.52

INTC Volume by Strike

CallsPuts

INTC Open Interest by Strike

CallsPuts

INTC Max Pain @ 94

CallsPuts

Columns

Contract

Calls

Strike	Price	Change	Vol	OI	Last
200 C	0.01	0.00%	1	763	10-22
195 C	0.05	+150.00%	1	36	10-22
190 C	0.01	0.00%	5	266	10-22
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	0.01	0.00%	2	650	10-26
160 C	0.01	0.00%	5	2,079	10-26
155 C	0.01	-83.33%	247	692	10-26
150 C	0.01	-50.00%	266	4,607	10-26
149 C	0.02	-50.00%	14	242	10-23
148 C	0.07	+250.00%	1	86	10-26
147 C	0.03	-40.00%	29	123	10-23
146 C	0.08	+166.67%	8	285	10-23
145 C	0.01	-50.00%	124	5,081	10-26
144 C	0.06	0.00%	5	96	10-23
143 C	0.03	-40.00%	25	154	10-23
142 C	0.06	+50.00%	8	116	10-23
141 C	0.02	0.00%	5	184	10-26
140 C	0.02	0.00%	1,571	8,277	10-26
139 C	0.02	-50.00%	1,413	1,786	10-26
138 C	0.02	-60.00%	272	418	10-26
137 C	0.02	-60.00%	10	180	10-26
136 C	0.02	-50.00%	50	521	10-26
135 C	0.03	-25.00%	373	3,918	10-26
134 C	0.03	-25.00%	86	146	10-26
133 C	0.03	-25.00%	11	214	10-26
132 C	0.03	-70.00%	11	683	10-26
131 C	0.04	-42.86%	18	1,049	10-26
130 C	0.05	0.00%	1,893	9,050	10-26
129 C	0.04	-42.86%	69	812	10-26
128 C	0.05	-16.67%	9	290	10-26
127 C	0.05	-28.57%	21	273	10-26
126 C	0.06	0.00%	189	1,023	10-26
125 C	0.07	0.00%	927	12,343	10-26
124 C	0.07	-12.50%	111	820	10-26
123 C	0.08	-33.33%	31	788	10-26
122 C	0.10	+42.86%	215	1,526	10-26
121 C	0.12	+20.00%	117	995	10-26
120 C	0.11	+10.00%	1,370	9,788	10-26
119 C	0.16	+60.00%	59	1,470	10-26
118 C	0.06	-40.00%	169	951	10-26
117 C	0.17	+54.55%	384	1,838	10-26
116 C	0.20	+81.82%	1,302	2,168	10-26
115 C	0.20	+53.85%	6,845	30,128	10-26
114 C	0.23	+53.33%	1,636	2,355	10-26
113 C	0.31	+82.35%	279	1,970	10-26
112 C	0.33	+94.12%	581	2,167	10-26
111 C	0.34	+78.95%	229	2,261	10-26
110 C	0.38	+80.95%	12,127	40,074	10-26
109 C	0.46	+91.67%	393	1,908	10-26
108 C	0.49	+96.00%	903	1,767	10-26
107 C	0.55	+96.43%	1,075	1,826	10-26
106 C	0.65	+85.71%	1,195	1,739	10-26
105 C	0.73	+92.11%	22,043	20,214	10-26
104 C	0.81	+97.56%	2,299	2,890	10-26
103 C	0.91	+85.71%	1,305	2,376	10-26
102 C	1.09	+87.93%	1,381	2,706	10-26
101 C	1.22	+87.69%	1,257	2,992	10-26
100 C	1.40	+84.21%	21,222	28,964	10-26
99 C	1.60	+86.05%	1,251	9,391	10-26
98 C	1.80	+78.22%	2,784	3,291	10-26
97 C	2.04	+71.43%	1,629	3,988	10-26
96 C	2.34	+73.33%	1,539	8,558	10-26
95 C	2.61	+67.31%	9,818	11,428	10-26
94 C	2.95	+64.80%	1,485	2,730	10-26
93 C	3.40	+61.90%	1,731	4,180	10-26
92 C	3.69	+57.02%	5,747	4,572	10-26
91 C	4.11	+55.09%	3,916	2,538	10-26
90 C	4.60	+50.82%	9,127	18,851	10-26
89 C	5.25	+56.72%	1,662	855	10-26
88 C	5.60	+45.45%	8,458	3,182	10-26
87 C	6.35	+45.98%	1,501	1,008	10-26
86 C	6.99	+44.42%	529	647	10-26
85 C	7.63	+42.09%	760	1,812	10-26
80 C	11.30	+37.80%	686	1,858	10-26
75 C	16.36	+29.33%	35	110	10-26
70 C	21.15	+26.27%	66	296	10-26
65 C	25.62	+15.51%	110	74	10-26
60 C	30.58	+13.13%	6,865	1,324	10-26
55 C	35.90	+17.90%	4	93	10-26
50 C	37.10	+0.35%	1	111	10-26
45 C	42.25	-10.03%	1	69	10-22
40 C	51.92	+11.46%	1	33	10-26
35 C	57.01	+10.21%	2	19	10-26
30 C	61.88	-3.24%	1	17	10-26
25 C	66.59	-6.34%	3	19	10-26

Puts

Strike	Price	Change	Vol	OI	Last
200 P	113.85	+14.36%	3	0	10-23
195 P	85.25	+3.52%	1	0	10-08
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	61.70	+12.59%	1	0	10-15
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	53.30	-0.47%	1	0	10-19
145 P	51.00	+15.91%	86	0	10-15
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	45.90	+13.61%	1	0	10-15
139 P	40.30	+6.47%	8	0	10-14
138 P	45.83	+0.46%	5	0	10-21
137 P	42.95	+3.12%	5	0	10-19
136 P	39.85	+6.69%	26	0	10-15
135 P	49.97	+16.62%	19	1	10-22
134 P	40.00	-3.50%	5	0	10-19
133 P	44.88	+13.82%	1	0	10-22
132 P	36.95	-5.74%	1	0	10-19
131 P	36.45	-5.32%	1	0	10-19
130 P	38.40	-10.28%	1	1	10-26
129 P	37.35	+6.87%	1	1	10-16
128 P	32.85	+10.61%	6	0	10-15
127 P	34.80	+0.72%	18	7	10-19
126 P	33.55	-3.87%	27	3	10-19
125 P	38.25	+17.69%	4	30	10-23
124 P	30.95	-7.34%	16	122	10-19
123 P	36.15	+17.56%	1	56	10-23
122 P	30.55	-12.09%	2	137	10-26
121 P	28.50	+4.59%	4	201	10-20
120 P	29.05	-12.89%	57	2,851	10-26
119 P	27.53	+5.28%	1	417	10-26
118 P	26.29	-16.35%	9	805	10-26
117 P	26.37	-14.49%	2	324	10-26
116 P	24.40	-15.72%	1	470	10-26
115 P	23.45	-17.46%	46	2,262	10-26
114 P	23.29	-14.38%	14	657	10-26
113 P	22.33	-14.18%	5	337	10-26
112 P	20.88	-18.02%	33	324	10-26
111 P	19.47	-20.47%	19	282	10-26
110 P	19.77	-15.76%	130	5,561	10-26
109 P	18.84	-16.53%	54	668	10-26
108 P	17.06	-18.88%	28	925	10-26
107 P	15.96	-22.79%	172	796	10-26
106 P	16.00	-18.70%	51	1,160	10-26
105 P	14.84	-20.43%	129	3,768	10-26
104 P	13.60	-22.95%	178	972	10-26
103 P	13.15	-22.19%	37	382	10-26
102 P	11.66	-26.44%	127	1,223	10-26
101 P	10.89	-26.91%	52	1,473	10-26
100 P	10.85	-21.09%	588	5,979	10-26
99 P	9.23	-30.60%	39	1,065	10-26
98 P	8.40	-31.71%	60	997	10-26
97 P	8.40	-24.66%	118	642	10-26
96 P	7.11	-34.04%	148	1,069	10-26
95 P	7.03	-26.39%	457	5,570	10-26
94 P	5.85	-33.52%	250	1,289	10-26
93 P	5.80	-29.35%	262	2,239	10-26
92 P	5.05	-31.76%	2,665	4,334	10-26
91 P	4.55	-34.53%	3,588	2,793	10-26
90 P	4.00	-33.44%	2,784	7,805	10-26
89 P	3.52	-35.77%	3,508	3,267	10-26
88 P	3.07	-38.35%	2,360	9,991	10-26
87 P	2.66	-38.14%	4,154	3,888	10-26
86 P	2.28	-40.00%	1,616	4,739	10-26
85 P	1.90	-42.94%	3,990	11,571	10-26
80 P	0.74	-53.16%	3,773	13,017	10-26
75 P	0.22	-68.12%	1,779	11,357	10-26
70 P	0.06	-76.00%	1,791	15,729	10-26
65 P	0.04	-55.56%	750	3,962	10-26
60 P	0.02	-60.00%	183	3,460	10-26
55 P	0.01	0.00%	1	13,998	10-26
50 P	0.02	+100.00%	5	503	10-26
45 P	0.02	0.00%	1	55	10-23
40 P	0.01	0.00%	2	5,045	10-26
35 P	0.05	+400.00%	1	11	10-26
30 P	—	—	0	0	—
25 P	0.01	0.00%	10	15	10-26

INTCIntel CorpstockNASDAQ

INTC Option Chain

INTC Volume by Strike

INTC Open Interest by Strike

INTC Max Pain @ 94

INTC
Intel Corp
stockNASDAQ