INTC
Intel Corp
stockNASDAQ
Market OpenOct 16, 2026 1:38:12 PM EDT
91.00USD-4.582%(-4.37)67,826,664
Pre-marketOct 16, 2026 9:29:59 AM EDT
93.51USD-1.950%(-1.86)
Expiration Dates
Open interestCallsITM 119,386OTM 422,066PutsITM 109,671OTM 175,469P/C 0.53
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 240.00 C | 0.02 | -50.00% | 384 | 556 | 10-12 |
| 230.00 C | 0.02 | -33.33% | 32 | 9,458 | 10-15 |
| 220.00 C | 0.04 | +33.33% | 1 | 83 | 10-13 |
| 210.00 C | 0.05 | +25.00% | 897 | 8,549 | 10-15 |
| 200.00 C | 0.06 | -25.00% | 273 | 5,422 | 10-15 |
| 195.00 C | 0.05 | -28.57% | 25 | 1,562 | 10-15 |
| 190.00 C | 0.08 | 0.00% | 3 | 3,016 | 10-15 |
| 185.00 C | 0.08 | 0.00% | 32 | 1,085 | 10-15 |
| 180.00 C | 0.07 | -46.15% | 102 | 9,734 | 10-15 |
| 175.00 C | 0.09 | -47.06% | 103 | 4,661 | 10-15 |
| 170.00 C | 0.16 | -15.79% | 80 | 13,127 | 10-15 |
| 165.00 C | 0.18 | -5.26% | 49 | 1,767 | 10-15 |
| 160.00 C | 0.19 | -32.14% | 334 | 4,055 | 10-15 |
| 155.00 C | 0.28 | -28.21% | 70 | 3,157 | 10-15 |
| 150.00 C | 0.37 | -15.91% | 1,601 | 26,529 | 10-15 |
| 145.00 C | 0.40 | -31.03% | 389 | 10,567 | 10-15 |
| 140.00 C | 0.57 | -21.92% | 1,384 | 26,259 | 10-15 |
| 135.00 C | 0.78 | -18.75% | 1,072 | 13,137 | 10-15 |
| 130.00 C | 0.99 | -20.16% | 3,476 | 95,342 | 10-15 |
| 125.00 C | 1.32 | -21.89% | 4,315 | 34,547 | 10-15 |
| 120.00 C | 1.78 | -19.46% | 8,969 | 38,820 | 10-15 |
| 115.00 C | 2.40 | -20.00% | 4,245 | 24,184 | 10-15 |
| 110.00 C | 3.28 | -19.01% | 13,706 | 42,302 | 10-15 |
| 105.00 C | 4.45 | -18.35% | 4,821 | 11,315 | 10-15 |
| 100.00 C | 6.00 | -18.37% | 5,129 | 19,391 | 10-15 |
| 97.50 C | 6.95 | -21.73% | 786 | 2,957 | 10-15 |
| 95.00 C | 8.05 | -20.14% | 2,682 | 6,476 | 10-15 |
| 92.50 C | 9.47 | -17.65% | 762 | 4,008 | 10-15 |
| 90.00 C | 10.61 | -18.88% | 2,326 | 8,453 | 10-15 |
| 87.50 C | 12.20 | -17.57% | 103 | 1,182 | 10-15 |
| 85.00 C | 14.91 | -9.64% | 83 | 7,016 | 10-15 |
| 82.50 C | 14.95 | -17.36% | 13 | 272 | 10-15 |
| 80.00 C | 18.05 | -10.29% | 275 | 11,048 | 10-15 |
| 77.50 C | 20.10 | -11.65% | 8 | 550 | 10-15 |
| 75.00 C | 22.25 | -11.18% | 44 | 2,531 | 10-15 |
| 72.50 C | 24.50 | -10.09% | 36 | 1,676 | 10-15 |
| 70.00 C | 26.35 | -10.53% | 109 | 56,682 | 10-15 |
| 67.50 C | 28.75 | -9.16% | 74 | 375 | 10-15 |
| 65.00 C | 31.75 | -7.65% | 57 | 4,920 | 10-15 |
| 62.50 C | 34.30 | -6.79% | 40 | 990 | 10-15 |
| 60.00 C | 34.75 | -9.62% | 46 | 6,402 | 10-15 |
| 57.50 C | 37.03 | -10.43% | 19 | 598 | 10-15 |
| 55.00 C | 39.49 | -9.98% | 12 | 880 | 10-15 |
| 52.50 C | 41.70 | -9.25% | 14 | 1,341 | 10-15 |
| 50.00 C | 46.95 | -8.21% | 29 | 5,133 | 10-15 |
| 47.00 C | 46.40 | -10.16% | 2 | 528 | 10-15 |
| 45.00 C | 47.55 | -11.86% | 11 | 5,233 | 10-15 |
| 42.00 C | 50.65 | -10.43% | 11 | 743 | 10-15 |
| 40.00 C | 54.38 | -9.85% | 8 | 447 | 10-15 |
| 37.00 C | 56.43 | -8.84% | 8 | 381 | 10-15 |
| 35.00 C | 56.95 | -10.89% | 6 | 310 | 10-15 |
| 33.00 C | 60.25 | -8.38% | 7 | 267 | 10-15 |
| 30.00 C | 62.65 | -11.72% | 2 | 274 | 10-15 |
| 28.00 C | 64.04 | -9.27% | 2 | 419 | 10-15 |
| 25.00 C | 70.58 | -7.91% | 2 | 78 | 10-15 |
| 23.00 C | 83.75 | -7.23% | 1 | 393 | 10-08 |
| 20.00 C | 80.08 | -14.72% | 5 | 264 | 10-13 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 240.00 P | 127.35 | +4.30% | 1 | 0 | 10-07 |
| 230.00 P | 112.10 | 0.00% | 4 | 0 | 10-05 |
| 220.00 P | 106.05 | +9.90% | 1 | 0 | 10-07 |
| 210.00 P | 100.15 | +2.46% | 1 | 0 | 10-08 |
| 200.00 P | 94.54 | +0.90% | 3 | 0 | 10-09 |
| 195.00 P | 82.35 | +3.98% | 1 | 0 | 10-07 |
| 190.00 P | 96.70 | +9.97% | 5 | 0 | 10-15 |
| 185.00 P | 84.85 | +14.51% | 1 | 0 | 10-14 |
| 180.00 P | 74.35 | +2.27% | 2 | 0 | 10-09 |
| 175.00 P | 75.00 | +9.25% | 1 | 0 | 10-14 |
| 170.00 P | 69.70 | +6.41% | 6 | 4 | 10-13 |
| 165.00 P | 69.70 | +7.40% | 259 | 0 | 10-15 |
| 160.00 P | 59.81 | +2.85% | 29 | 36 | 10-13 |
| 155.00 P | 62.20 | +9.22% | 2 | 156 | 10-15 |
| 150.00 P | 55.30 | +10.93% | 15 | 1,460 | 10-15 |
| 145.00 P | 49.25 | +5.57% | 7 | 240 | 10-15 |
| 140.00 P | 45.00 | +7.27% | 6 | 1,112 | 10-15 |
| 135.00 P | 41.30 | +11.17% | 19 | 954 | 10-15 |
| 130.00 P | 34.50 | +6.48% | 31 | 1,550 | 10-15 |
| 125.00 P | 30.55 | +8.91% | 201 | 4,724 | 10-15 |
| 120.00 P | 26.00 | +9.70% | 431 | 11,288 | 10-15 |
| 115.00 P | 21.68 | +10.95% | 193 | 11,408 | 10-15 |
| 110.00 P | 17.49 | +15.45% | 1,012 | 10,517 | 10-15 |
| 105.00 P | 13.60 | +13.52% | 554 | 10,841 | 10-15 |
| 100.00 P | 10.22 | +16.14% | 2,421 | 24,551 | 10-15 |
| 97.50 P | 8.60 | +17.01% | 562 | 4,215 | 10-15 |
| 95.00 P | 7.23 | +17.56% | 4,363 | 12,675 | 10-15 |
| 92.50 P | 6.02 | +22.86% | 1,421 | 13,940 | 10-15 |
| 90.00 P | 4.88 | +19.90% | 3,232 | 26,321 | 10-15 |
| 87.50 P | 3.90 | +20.00% | 1,009 | 7,729 | 10-15 |
| 85.00 P | 3.10 | +22.05% | 3,066 | 19,381 | 10-15 |
| 82.50 P | 2.37 | +19.10% | 856 | 5,228 | 10-15 |
| 80.00 P | 1.82 | +19.74% | 4,553 | 22,432 | 10-15 |
| 77.50 P | 1.37 | +20.18% | 3,176 | 6,274 | 10-15 |
| 75.00 P | 0.98 | +12.64% | 1,771 | 12,269 | 10-15 |
| 72.50 P | 0.76 | +13.43% | 2,829 | 2,628 | 10-15 |
| 70.00 P | 0.57 | +18.75% | 1,280 | 11,593 | 10-15 |
| 67.50 P | 0.47 | +88.00% | 453 | 5,157 | 10-15 |
| 65.00 P | 0.32 | +14.29% | 616 | 11,597 | 10-15 |
| 62.50 P | 0.27 | +58.82% | 20 | 2,206 | 10-15 |
| 60.00 P | 0.21 | +16.67% | 313 | 5,971 | 10-15 |
| 57.50 P | 0.15 | +36.36% | 74 | 2,086 | 10-15 |
| 55.00 P | 0.12 | +9.09% | 17 | 2,047 | 10-15 |
| 52.50 P | 0.08 | -11.11% | 10 | 3,350 | 10-15 |
| 50.00 P | 0.09 | +28.57% | 67 | 4,709 | 10-15 |
| 47.00 P | 0.06 | +50.00% | 3 | 1,061 | 10-15 |
| 45.00 P | 0.06 | +20.00% | 19 | 4,336 | 10-15 |
| 42.00 P | 0.07 | +40.00% | 4 | 744 | 10-15 |
| 40.00 P | 0.06 | +200.00% | 2 | 2,827 | 10-15 |
| 37.00 P | 0.04 | +300.00% | 2 | 1,411 | 10-06 |
| 35.00 P | 0.03 | 0.00% | 1 | 523 | 10-14 |
| 33.00 P | 0.03 | +50.00% | 4 | 2,996 | 10-15 |
| 30.00 P | 0.04 | +100.00% | 1 | 4,724 | 10-15 |
| 28.00 P | 0.02 | 0.00% | 2 | 1,348 | 10-14 |
| 25.00 P | 0.01 | 0.00% | 4 | 812 | 10-09 |
| 23.00 P | 0.01 | -50.00% | 5 | 264 | 10-13 |
| 20.00 P | 0.01 | 0.00% | 5 | 3,445 | 10-13 |