INTC
Intel Corp
stockNASDAQ
Market OpenOct 22, 2026 3:14:36 PM EDT
85.71USD-7.799%(-7.25)86,374,122
Pre-marketOct 22, 2026 9:29:30 AM EDT
88.07USD-5.260%(-4.89)
Expiration Dates
Open interestCallsITM 2,559OTM 317,354PutsITM 84,250OTM 49,816P/C 0.42
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 200 C | 0.01 | -83.33% | 150 | 663 | 10-19 |
| 195 C | 0.01 | 0.00% | 11 | 15 | 10-19 |
| 190 C | 0.01 | 0.00% | 49 | 318 | 10-20 |
| 185 C | 0.04 | +300.00% | 44 | 137 | 10-20 |
| 180 C | 0.03 | +200.00% | 3 | 571 | 10-19 |
| 175 C | 0.01 | 0.00% | 1 | 244 | 10-19 |
| 170 C | 0.03 | +200.00% | 3 | 1,678 | 10-16 |
| 165 C | 0.01 | -66.67% | 5 | 1,975 | 10-20 |
| 160 C | 0.01 | -66.67% | 10 | 764 | 10-21 |
| 155 C | 0.01 | 0.00% | 2 | 1,565 | 10-19 |
| 150 C | 0.01 | -50.00% | 1 | 3,289 | 10-21 |
| 149 C | 0.01 | -75.00% | 32 | 82 | 10-15 |
| 148 C | 0.05 | +400.00% | 7 | 82 | 10-20 |
| 147 C | 0.01 | -80.00% | 36 | 56 | 10-15 |
| 146 C | 0.01 | -80.00% | 187 | 357 | 10-16 |
| 145 C | 0.02 | +100.00% | 2 | 2,846 | 10-19 |
| 144 C | 0.01 | -75.00% | 28 | 125 | 10-16 |
| 143 C | 0.01 | -75.00% | 14 | 91 | 10-16 |
| 142 C | 0.01 | -66.67% | 104 | 155 | 10-16 |
| 141 C | 0.01 | -66.67% | 68 | 154 | 10-16 |
| 140 C | 0.01 | 0.00% | 2 | 2,404 | 10-20 |
| 139 C | 0.01 | -75.00% | 253 | 2,543 | 10-16 |
| 138 C | 0.01 | -80.00% | 127 | 315 | 10-16 |
| 137 C | 0.01 | -50.00% | 25 | 133 | 10-16 |
| 136 C | 0.01 | -66.67% | 26 | 238 | 10-16 |
| 135 C | 0.03 | +200.00% | 3 | 2,223 | 10-21 |
| 134 C | 0.02 | -75.00% | 5 | 158 | 10-16 |
| 133 C | 0.01 | -85.71% | 1 | 444 | 10-19 |
| 132 C | 0.11 | +450.00% | 1 | 289 | 10-20 |
| 131 C | 0.01 | 0.00% | 2 | 398 | 10-20 |
| 130 C | 0.01 | 0.00% | 19 | 5,001 | 10-21 |
| 129 C | 0.01 | 0.00% | 4 | 303 | 10-20 |
| 128 C | 0.01 | 0.00% | 20 | 759 | 10-21 |
| 127 C | 0.01 | 0.00% | 1 | 583 | 10-20 |
| 126 C | 0.01 | 0.00% | 105 | 621 | 10-19 |
| 125 C | 0.01 | 0.00% | 121 | 23,890 | 10-21 |
| 124 C | 0.01 | 0.00% | 11 | 799 | 10-21 |
| 123 C | 0.01 | 0.00% | 7 | 1,808 | 10-21 |
| 122 C | 0.03 | -40.00% | 1 | 486 | 10-21 |
| 121 C | 0.01 | -66.67% | 58 | 1,043 | 10-19 |
| 120 C | 0.01 | 0.00% | 54 | 7,282 | 10-21 |
| 119 C | 0.01 | 0.00% | 14 | 854 | 10-21 |
| 118 C | 0.01 | 0.00% | 4 | 3,604 | 10-21 |
| 117 C | 0.02 | +100.00% | 17 | 3,249 | 10-21 |
| 116 C | 0.02 | 0.00% | 76 | 2,360 | 10-21 |
| 115 C | 0.03 | +50.00% | 1,025 | 43,644 | 10-21 |
| 114 C | 0.02 | 0.00% | 42 | 1,567 | 10-21 |
| 113 C | 0.02 | 0.00% | 38 | 1,388 | 10-21 |
| 112 C | 0.01 | -80.00% | 28 | 1,639 | 10-21 |
| 111 C | 0.02 | 0.00% | 698 | 5,462 | 10-21 |
| 110 C | 0.03 | -40.00% | 1,519 | 7,665 | 10-21 |
| 109 C | 0.03 | -40.00% | 767 | 2,356 | 10-21 |
| 108 C | 0.05 | +150.00% | 651 | 2,294 | 10-21 |
| 107 C | 0.04 | -42.86% | 624 | 3,766 | 10-21 |
| 106 C | 0.04 | -42.86% | 876 | 2,946 | 10-21 |
| 105 C | 0.06 | -40.00% | 9,255 | 16,429 | 10-21 |
| 104 C | 0.08 | -33.33% | 1,481 | 3,860 | 10-21 |
| 103 C | 0.11 | -31.25% | 2,067 | 8,974 | 10-21 |
| 102 C | 0.15 | -21.05% | 9,348 | 15,448 | 10-21 |
| 101 C | 0.20 | -25.93% | 2,862 | 6,562 | 10-21 |
| 100 C | 0.27 | -18.18% | 30,245 | 34,359 | 10-21 |
| 99 C | 0.35 | -18.60% | 3,552 | 5,029 | 10-21 |
| 98 C | 0.50 | -9.09% | 5,205 | 6,468 | 10-21 |
| 97 C | 0.66 | -7.04% | 7,739 | 6,873 | 10-21 |
| 96 C | 0.87 | -6.45% | 7,625 | 9,096 | 10-21 |
| 95 C | 1.17 | -0.85% | 20,164 | 14,659 | 10-21 |
| 94 C | 1.51 | +2.03% | 7,572 | 8,169 | 10-21 |
| 93 C | 1.95 | +5.98% | 9,541 | 11,557 | 10-21 |
| 92 C | 2.50 | +10.13% | 13,794 | 10,900 | 10-21 |
| 91 C | 3.05 | +10.11% | 11,726 | 3,497 | 10-21 |
| 90 C | 3.80 | +11.76% | 2,322 | 3,746 | 10-21 |
| 89 C | 4.55 | -2.15% | 495 | 431 | 10-21 |
| 88 C | 5.40 | +16.13% | 1,055 | 909 | 10-21 |
| 87 C | 6.40 | +15.32% | 549 | 452 | 10-21 |
| 86 C | 7.30 | +7.35% | 76 | 255 | 10-21 |
| 85 C | 8.00 | +5.12% | 57 | 436 | 10-21 |
| 84 C | 8.90 | +3.25% | 27 | 72 | 10-21 |
| 83 C | 9.85 | +2.39% | 33 | 105 | 10-21 |
| 82 C | 10.94 | +1.20% | 56 | 40 | 10-21 |
| 81 C | 11.20 | -9.60% | 23 | 57 | 10-21 |
| 80 C | 13.10 | +2.34% | 118 | 346 | 10-21 |
| 79 C | 13.19 | -2.08% | 30 | 659 | 10-21 |
| 78 C | 15.03 | +4.16% | 3,820 | 208 | 10-21 |
| 77 C | 16.03 | -2.08% | 8,221 | 183 | 10-21 |
| 76 C | 17.10 | +5.56% | 9,466 | 53 | 10-21 |
| 75 C | 18.10 | +5.29% | 5,062 | 97 | 10-21 |
| 70 C | 23.45 | -0.42% | 11 | 108 | 10-21 |
| 65 C | 27.33 | +0.40% | 5 | 31 | 10-21 |
| 60 C | 33.52 | +2.66% | 3 | 34 | 10-20 |
| 55 C | 37.90 | +0.82% | 14 | 115 | 10-20 |
| 50 C | 42.30 | +0.24% | 1 | 4 | 10-21 |
| 45 C | 48.25 | -6.22% | 2 | 3 | 10-20 |
| 40 C | 52.86 | -0.68% | 2 | 2 | 10-21 |
| 35 C | 57.84 | -0.58% | 2 | 3 | 10-21 |
| 30 C | 63.27 | +0.93% | 2 | 2 | 10-21 |
| 25 C | 68.25 | +0.23% | 2 | 1 | 10-21 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 200 P | 107.05 | +1.18% | 21 | 0 | 10-20 |
| 195 P | 101.93 | -2.36% | 24 | 0 | 10-20 |
| 190 P | 96.95 | +1.25% | 26 | 0 | 10-20 |
| 185 P | 92.01 | +22.27% | 36 | 0 | 10-20 |
| 180 P | 86.93 | +17.47% | 26 | 0 | 10-20 |
| 175 P | 81.95 | +25.40% | 28 | 0 | 10-20 |
| 170 P | 76.93 | +21.63% | 20 | 0 | 10-20 |
| 165 P | 71.97 | +20.86% | 16 | 0 | 10-20 |
| 160 P | 66.99 | +24.40% | 32 | 0 | 10-20 |
| 155 P | 62.16 | +5.34% | 26 | 0 | 10-20 |
| 150 P | 57.21 | +5.96% | 44 | 2 | 10-20 |
| 149 P | 56.15 | +32.43% | 2 | 0 | 10-20 |
| 148 P | 55.23 | +31.34% | 20 | 0 | 10-20 |
| 147 P | 53.98 | +33.78% | 18 | 0 | 10-20 |
| 146 P | 52.94 | +32.02% | 18 | 0 | 10-20 |
| 145 P | 52.43 | +2.10% | 2 | 0 | 10-21 |
| 144 P | 50.77 | +32.56% | 44 | 0 | 10-20 |
| 143 P | 49.78 | +38.47% | 10 | 0 | 10-20 |
| 142 P | 48.86 | +38.61% | 10 | 0 | 10-20 |
| 141 P | 47.96 | -0.56% | 9 | 0 | 10-20 |
| 140 P | 46.88 | +39.94% | 10 | 0 | 10-20 |
| 139 P | 49.28 | +33.73% | 2 | 0 | 10-20 |
| 138 P | 35.86 | +14.57% | 8 | 0 | 10-13 |
| 137 P | 31.15 | +5.59% | 1 | 0 | 10-09 |
| 136 P | 43.96 | +44.84% | 3 | 3 | 10-21 |
| 135 P | 42.69 | -6.38% | 1 | 0 | 10-20 |
| 134 P | 42.01 | +5.16% | 3 | 0 | 10-21 |
| 133 P | 40.68 | -3.60% | 1 | 0 | 10-20 |
| 132 P | 39.52 | +17.62% | 2 | 0 | 10-16 |
| 131 P | 38.65 | +28.41% | 1 | 0 | 10-16 |
| 130 P | 37.55 | +4.31% | 6 | 0 | 10-19 |
| 129 P | 28.65 | +5.91% | 1 | 0 | 10-14 |
| 128 P | 33.97 | +29.26% | 83 | 0 | 10-15 |
| 127 P | 34.80 | +3.26% | 2 | 0 | 10-19 |
| 126 P | 32.75 | +1.71% | 10 | 0 | 10-16 |
| 125 P | 32.42 | +4.75% | 4 | 3 | 10-21 |
| 124 P | 31.41 | +1.16% | 8 | 0 | 10-21 |
| 123 P | 30.42 | -1.71% | 6 | 0 | 10-21 |
| 122 P | 26.75 | -5.14% | 7 | 1 | 10-19 |
| 121 P | 28.42 | +5.65% | 2 | 0 | 10-21 |
| 120 P | 27.47 | +1.82% | 38 | 27 | 10-21 |
| 119 P | 28.39 | +5.81% | 15 | 20 | 10-16 |
| 118 P | 25.41 | +2.63% | 4 | 0 | 10-21 |
| 117 P | 24.37 | -11.06% | 43 | 2 | 10-21 |
| 116 P | 23.50 | +7.80% | 6 | 15 | 10-20 |
| 115 P | 22.20 | -2.12% | 3 | 56 | 10-21 |
| 114 P | 21.30 | -1.62% | 1 | 37 | 10-20 |
| 113 P | 20.65 | +0.73% | 1 | 13 | 10-21 |
| 112 P | 19.45 | -1.82% | 25 | 37 | 10-21 |
| 111 P | 18.26 | -2.92% | 5 | 20 | 10-21 |
| 110 P | 17.02 | -3.79% | 83 | 1,999 | 10-21 |
| 109 P | 16.33 | -2.22% | 118 | 237 | 10-21 |
| 108 P | 15.05 | -7.50% | 45 | 301 | 10-21 |
| 107 P | 14.37 | -4.20% | 44 | 566 | 10-21 |
| 106 P | 13.25 | -3.78% | 19 | 780 | 10-21 |
| 105 P | 11.97 | -7.57% | 232 | 3,183 | 10-21 |
| 104 P | 11.41 | -4.36% | 40 | 1,178 | 10-21 |
| 103 P | 10.19 | -6.86% | 67 | 790 | 10-21 |
| 102 P | 9.35 | -6.59% | 213 | 3,227 | 10-21 |
| 101 P | 8.53 | -5.22% | 144 | 1,661 | 10-21 |
| 100 P | 7.26 | -9.81% | 255 | 4,631 | 10-21 |
| 99 P | 6.52 | -13.07% | 102 | 1,643 | 10-21 |
| 98 P | 5.46 | -19.71% | 163 | 1,864 | 10-21 |
| 97 P | 4.85 | -18.49% | 934 | 7,749 | 10-21 |
| 96 P | 3.85 | -18.09% | 102 | 1,640 | 10-21 |
| 95 P | 3.16 | -28.18% | 3,712 | 12,512 | 10-21 |
| 94 P | 2.60 | -30.11% | 1,180 | 2,401 | 10-21 |
| 93 P | 1.95 | -38.10% | 4,367 | 2,706 | 10-21 |
| 92 P | 1.46 | -43.85% | 5,319 | 6,617 | 10-21 |
| 91 P | 1.10 | -47.37% | 4,343 | 3,116 | 10-21 |
| 90 P | 0.79 | -52.41% | 5,519 | 9,606 | 10-21 |
| 89 P | 0.54 | -58.78% | 2,271 | 3,115 | 10-21 |
| 88 P | 0.37 | -63.00% | 4,146 | 4,116 | 10-21 |
| 87 P | 0.26 | -65.79% | 6,093 | 3,707 | 10-21 |
| 86 P | 0.19 | -67.80% | 2,262 | 4,669 | 10-21 |
| 85 P | 0.15 | -62.50% | 3,556 | 5,618 | 10-21 |
| 84 P | 0.11 | -59.26% | 1,384 | 1,927 | 10-21 |
| 83 P | 0.08 | -66.67% | 366 | 2,089 | 10-21 |
| 82 P | 0.07 | -58.82% | 378 | 1,966 | 10-21 |
| 81 P | 0.05 | -64.29% | 1,118 | 2,616 | 10-21 |
| 80 P | 0.05 | -50.00% | 3,614 | 6,078 | 10-21 |
| 79 P | 0.04 | -42.86% | 24 | 1,761 | 10-21 |
| 78 P | 0.03 | -50.00% | 67 | 1,143 | 10-21 |
| 77 P | 0.02 | -60.00% | 163 | 3,148 | 10-21 |
| 76 P | 0.02 | -50.00% | 357 | 1,670 | 10-21 |
| 75 P | 0.02 | -33.33% | 162 | 3,419 | 10-21 |
| 70 P | 0.01 | -50.00% | 291 | 4,183 | 10-21 |
| 65 P | 0.01 | 0.00% | 5 | 1,914 | 10-20 |
| 60 P | 0.01 | 0.00% | 1 | 6,778 | 10-21 |
| 55 P | 0.02 | +100.00% | 3 | 2,083 | 10-20 |
| 50 P | 0.01 | 0.00% | 29 | 3,211 | 10-19 |
| 45 P | 0.02 | +100.00% | 193 | 207 | 10-16 |
| 40 P | 0.12 | +1100.00% | 1 | 2 | 10-21 |
| 35 P | 0.07 | 0.00% | 1 | 1 | 10-21 |
| 30 P | 0.06 | 0.00% | 1 | 1 | 10-21 |
| 25 P | 0.01 | 0.00% | 1 | 1 | 10-21 |