INTC
Intel Corp
stockNASDAQ
Market OpenOct 16, 2026 1:35:51 PM EDT
91.11USD-4.467%(-4.26)67,464,811
Pre-marketOct 16, 2026 9:29:59 AM EDT
93.51USD-1.950%(-1.86)
Expiration Dates
Open interestCallsITM 563OTM 8,772PutsITM 3,575OTM 4,474P/C 0.86
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 200 C | 0.06 | -33.33% | 12 | 8 | 10-15 |
| 195 C | 0.04 | 0.00% | 20 | 9 | 10-15 |
| 190 C | — | — | 0 | 0 | — |
| 185 C | 0.19 | 0.00% | 4 | 4 | 10-14 |
| 180 C | 0.10 | -47.37% | 5 | 5 | 10-14 |
| 175 C | 0.22 | -42.11% | 1 | 11 | 10-12 |
| 170 C | 0.30 | +11.11% | 1 | 3 | 10-13 |
| 165 C | 0.31 | -44.64% | 1 | 2 | 10-13 |
| 160 C | 0.46 | 0.00% | 2 | 2 | 10-13 |
| 155 C | 0.51 | 0.00% | 2 | 2 | 10-14 |
| 150 C | 0.37 | -51.32% | 907 | 882 | 10-15 |
| 145 C | 0.41 | -41.43% | 5 | 5 | 10-15 |
| 140 C | 0.60 | -32.58% | 4 | 226 | 10-15 |
| 135 C | 0.76 | -38.21% | 3 | 61 | 10-15 |
| 130 C | 1.19 | -17.93% | 165 | 272 | 10-15 |
| 127 C | 1.48 | -19.13% | 29 | 49 | 10-15 |
| 126 C | 1.07 | -41.85% | 24 | 31 | 10-15 |
| 125 C | 1.55 | -17.11% | 53 | 243 | 10-15 |
| 124 C | 1.38 | -31.00% | 34 | 104 | 10-15 |
| 123 C | 1.52 | -28.97% | 11 | 18 | 10-15 |
| 122 C | 2.46 | -20.65% | 66 | 55 | 10-14 |
| 121 C | 1.42 | -46.62% | 2 | 39 | 10-15 |
| 120 C | 2.01 | -19.60% | 66 | 202 | 10-15 |
| 119 C | 1.79 | -35.61% | 176 | 123 | 10-15 |
| 118 C | 1.90 | -39.68% | 63 | 89 | 10-15 |
| 117 C | 2.00 | -35.48% | 93 | 82 | 10-15 |
| 116 C | 2.13 | -36.42% | 55 | 55 | 10-15 |
| 115 C | 3.05 | -7.58% | 1,093 | 2,689 | 10-15 |
| 114 C | 2.35 | -33.43% | 20 | 30 | 10-15 |
| 113 C | 2.51 | -32.53% | 4 | 15 | 10-15 |
| 112 C | 3.30 | -19.90% | 59 | 69 | 10-15 |
| 111 C | 2.88 | -37.39% | 31 | 44 | 10-15 |
| 110 C | 3.66 | -20.26% | 580 | 1,010 | 10-15 |
| 109 C | 3.95 | -18.56% | 243 | 276 | 10-15 |
| 108 C | 3.60 | -38.46% | 26 | 153 | 10-15 |
| 107 C | 4.40 | -17.76% | 5 | 53 | 10-15 |
| 106 C | 4.85 | -13.39% | 84 | 127 | 10-15 |
| 105 C | 5.15 | -14.17% | 146 | 305 | 10-15 |
| 104 C | 5.45 | -21.01% | 183 | 148 | 10-15 |
| 103 C | 5.54 | -17.19% | 52 | 82 | 10-15 |
| 102 C | 5.15 | -24.82% | 24 | 116 | 10-15 |
| 101 C | 5.80 | -20.55% | 30 | 78 | 10-15 |
| 100 C | 6.22 | -19.22% | 617 | 637 | 10-15 |
| 99 C | 6.70 | -19.28% | 54 | 106 | 10-15 |
| 98 C | 7.04 | 0.00% | 58 | 43 | 10-15 |
| 97 C | 8.15 | 0.00% | 41 | 34 | 10-15 |
| 96 C | 8.61 | 0.00% | 22 | 21 | 10-15 |
| 95 C | 8.78 | -17.17% | 141 | 97 | 10-15 |
| 94 C | 8.79 | 0.00% | 48 | 26 | 10-15 |
| 93 C | 8.45 | 0.00% | 18 | 8 | 10-15 |
| 92 C | 10.61 | 0.00% | 24 | 23 | 10-15 |
| 91 C | 9.56 | 0.00% | 11 | 9 | 10-15 |
| 90 C | 11.06 | -17.46% | 175 | 140 | 10-15 |
| 89 C | — | — | 0 | 0 | — |
| 88 C | — | — | 0 | 11 | — |
| 87 C | — | — | 0 | 0 | — |
| 85 C | 13.40 | -22.99% | 2 | 49 | 10-15 |
| 80 C | 18.25 | -10.98% | 24 | 53 | 10-15 |
| 75 C | 21.06 | -20.23% | 33 | 49 | 10-15 |
| 70 C | 27.58 | -12.44% | 7 | 3 | 10-15 |
| 65 C | 37.45 | 0.00% | 61 | 61 | 10-13 |
| 60 C | 36.65 | 0.00% | 2 | 2 | 10-15 |
| 55 C | 38.50 | -15.57% | 19 | 16 | 10-15 |
| 50 C | 43.07 | 0.00% | 1 | 1 | 10-15 |
| 45 C | 47.10 | -13.20% | 1 | 113 | 10-15 |
| 40 C | 59.10 | -3.67% | 5 | 13 | 10-13 |
| 35 C | 66.35 | 0.00% | 2 | 2 | 10-14 |
| 30 C | 62.07 | -18.02% | 1 | 41 | 10-15 |
| 25 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 200 P | — | — | 0 | 0 | — |
| 195 P | 94.50 | 0.00% | 1 | 0 | 10-14 |
| 190 P | — | — | 0 | 0 | — |
| 185 P | — | — | 0 | 0 | — |
| 180 P | — | — | 0 | 0 | — |
| 175 P | 72.99 | 0.00% | 5 | 0 | 10-13 |
| 170 P | 68.10 | 0.00% | 6 | 0 | 10-12 |
| 165 P | 63.10 | +6.77% | 7 | 0 | 10-12 |
| 160 P | 59.20 | +12.02% | 7 | 9 | 10-12 |
| 155 P | 62.20 | +14.87% | 13 | 16 | 10-15 |
| 150 P | 57.55 | +18.17% | 7 | 13 | 10-15 |
| 145 P | 53.50 | 0.00% | 5 | 5 | 10-15 |
| 140 P | 48.00 | +18.52% | 2 | 37 | 10-15 |
| 135 P | 41.80 | +18.25% | 6 | 9 | 10-15 |
| 130 P | 36.15 | 0.00% | 710 | 710 | 10-15 |
| 127 P | 34.95 | +24.51% | 12 | 27 | 10-15 |
| 126 P | 26.90 | -0.37% | 1 | 37 | 10-14 |
| 125 P | 30.06 | +9.15% | 6 | 64 | 10-15 |
| 124 P | 31.05 | +18.29% | 2 | 49 | 10-15 |
| 123 P | 23.04 | -3.88% | 1 | 2 | 10-13 |
| 122 P | 22.80 | -1.72% | 7 | 9 | 10-13 |
| 121 P | 31.17 | +31.24% | 2 | 9 | 10-15 |
| 120 P | 25.00 | +6.38% | 6 | 32 | 10-15 |
| 119 P | 26.34 | +18.49% | 1 | 22 | 10-15 |
| 118 P | 21.15 | +4.03% | 6 | 11 | 10-14 |
| 117 P | 20.77 | +6.24% | 2 | 12 | 10-14 |
| 116 P | 19.85 | +14.74% | 1 | 9 | 10-14 |
| 115 P | 22.30 | +13.31% | 6 | 24 | 10-15 |
| 114 P | 24.00 | +63.82% | 1 | 2 | 10-15 |
| 113 P | 21.15 | +18.29% | 3 | 11 | 10-15 |
| 112 P | 19.12 | +20.33% | 3 | 4 | 10-15 |
| 111 P | 20.35 | +68.18% | 7 | 70 | 10-15 |
| 110 P | 19.20 | +33.61% | 37 | 265 | 10-15 |
| 109 P | 16.30 | +27.64% | 4 | 12 | 10-15 |
| 108 P | 16.05 | +10.92% | 20 | 29 | 10-15 |
| 107 P | 16.25 | +20.37% | 15 | 33 | 10-15 |
| 106 P | 16.10 | +29.84% | 10 | 366 | 10-15 |
| 105 P | 13.17 | +10.03% | 45 | 95 | 10-15 |
| 104 P | 13.35 | +43.55% | 11 | 35 | 10-15 |
| 103 P | 13.03 | +20.31% | 18 | 75 | 10-15 |
| 102 P | 13.64 | +30.53% | 9 | 77 | 10-15 |
| 101 P | 11.94 | +26.62% | 18 | 54 | 10-15 |
| 100 P | 9.85 | +9.44% | 157 | 390 | 10-15 |
| 99 P | 10.05 | +21.82% | 118 | 283 | 10-15 |
| 98 P | 9.10 | 0.00% | 17 | 15 | 10-15 |
| 97 P | 9.40 | 0.00% | 50 | 37 | 10-15 |
| 96 P | 11.00 | 0.00% | 2 | 2 | 10-15 |
| 95 P | 7.02 | +8.84% | 312 | 503 | 10-15 |
| 94 P | 6.50 | 0.00% | 65 | 43 | 10-15 |
| 93 P | 6.15 | 0.00% | 42 | 30 | 10-15 |
| 92 P | 6.60 | 0.00% | 66 | 38 | 10-15 |
| 91 P | 5.90 | 0.00% | 37 | 29 | 10-15 |
| 90 P | 5.12 | +17.70% | 340 | 737 | 10-15 |
| 89 P | 4.34 | 0.00% | 377 | 349 | 10-15 |
| 88 P | 4.15 | 0.00% | 92 | 83 | 10-15 |
| 87 P | 4.30 | 0.00% | 276 | 269 | 10-15 |
| 85 P | 3.30 | +19.13% | 600 | 1,009 | 10-15 |
| 80 P | 2.00 | +24.22% | 400 | 528 | 10-15 |
| 75 P | 1.03 | +10.75% | 142 | 200 | 10-15 |
| 70 P | 0.64 | +16.36% | 272 | 274 | 10-15 |
| 65 P | 0.36 | +20.00% | 99 | 101 | 10-15 |
| 60 P | 0.21 | +31.25% | 72 | 69 | 10-15 |
| 55 P | 0.13 | 0.00% | 2 | 1 | 10-15 |
| 50 P | 0.09 | +12.50% | 1 | 750 | 10-15 |
| 45 P | 0.09 | +80.00% | 15 | 25 | 10-15 |
| 40 P | 0.05 | 0.00% | 12 | 11 | 10-13 |
| 35 P | 0.03 | +200.00% | 20 | 32 | 10-15 |
| 30 P | 0.02 | 0.00% | 8 | 4 | 10-15 |
| 25 P | 0.06 | +200.00% | 1 | 3 | 10-15 |