INTC
Intel Corp
stockNASDAQ
At CloseOct 30, 2026 2:29:07 PM EDT
63.83USD-30.678%(-28.24)455,599,431
Pre-marketOct 30, 2026 9:29:57 AM EDT
68.41USD-25.698%(-23.66)
After-hoursOct 30, 2026 4:59:30 PM EDT
65.22USD+2.184%(+1.39)
Expiration Dates
Open interestCallsITM 2OTM 5,097PutsITM 3,284OTM 313P/C 0.71
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 175 C | — | — | 0 | 0 | — |
| 170 C | 0.13 | 0.00% | 3 | 3 | 10-28 |
| 165 C | — | — | 0 | 0 | — |
| 160 C | 0.15 | 0.00% | 2 | 2 | 10-27 |
| 155 C | 0.19 | 0.00% | 6 | 5 | 10-29 |
| 150 C | 0.18 | -5.26% | 16 | 14 | 10-29 |
| 145 C | 0.30 | -26.83% | 16 | 17 | 10-29 |
| 140 C | 0.32 | -28.89% | 6 | 12 | 10-29 |
| 135 C | 0.53 | -7.02% | 2 | 9 | 10-29 |
| 130 C | 0.85 | +4.94% | 78 | 171 | 10-28 |
| 127 C | 0.73 | -28.43% | 31 | 32 | 10-29 |
| 126 C | 1.03 | 0.00% | 4 | 4 | 10-27 |
| 125 C | 0.74 | -31.48% | 49 | 76 | 10-29 |
| 124 C | 0.77 | -34.75% | 31 | 35 | 10-29 |
| 123 C | 0.83 | -30.83% | 1 | 20 | 10-29 |
| 122 C | 0.90 | -30.77% | 10 | 30 | 10-29 |
| 121 C | 0.94 | -37.75% | 8 | 247 | 10-29 |
| 120 C | 1.00 | -38.27% | 62 | 136 | 10-29 |
| 119 C | 1.32 | -16.98% | 2 | 691 | 10-29 |
| 118 C | 1.33 | -17.90% | 2 | 64 | 10-29 |
| 117 C | 1.95 | +8.33% | 28 | 35 | 10-28 |
| 116 C | 1.25 | -32.43% | 11 | 40 | 10-29 |
| 115 C | 1.50 | -33.04% | 73 | 63 | 10-29 |
| 114 C | 1.98 | -6.60% | 1 | 405 | 10-29 |
| 113 C | 2.52 | +1.20% | 5 | 221 | 10-28 |
| 112 C | 1.97 | -18.60% | 3 | 7 | 10-29 |
| 111 C | 1.76 | -29.03% | 2 | 63 | 10-29 |
| 110 C | 2.05 | -31.67% | 25 | 327 | 10-29 |
| 109 C | 2.11 | -27.24% | 15 | 23 | 10-29 |
| 108 C | 2.29 | -32.65% | 35 | 45 | 10-29 |
| 107 C | 2.38 | -30.81% | 9 | 28 | 10-29 |
| 106 C | 2.64 | -25.42% | 8 | 208 | 10-29 |
| 105 C | 2.82 | -29.15% | 13 | 66 | 10-29 |
| 104 C | 3.10 | -31.11% | 2 | 589 | 10-29 |
| 103 C | 3.55 | -27.55% | 9 | 48 | 10-29 |
| 102 C | 3.45 | -26.60% | 13 | 57 | 10-29 |
| 101 C | 3.70 | -24.64% | 23 | 22 | 10-29 |
| 100 C | 4.20 | -29.41% | 101 | 408 | 10-29 |
| 99 C | 4.80 | -21.95% | 17 | 21 | 10-29 |
| 98 C | 4.88 | -25.95% | 27 | 28 | 10-29 |
| 97 C | 5.17 | -31.07% | 24 | 34 | 10-29 |
| 96 C | 5.52 | -27.37% | 29 | 45 | 10-29 |
| 95 C | 5.95 | -25.81% | 87 | 103 | 10-29 |
| 94 C | 5.92 | -25.91% | 26 | 98 | 10-29 |
| 93 C | 6.80 | -17.07% | 65 | 78 | 10-29 |
| 92 C | 6.97 | -25.85% | 68 | 95 | 10-29 |
| 91 C | 7.50 | -25.00% | 10 | 33 | 10-29 |
| 90 C | 8.15 | -24.19% | 35 | 104 | 10-29 |
| 89 C | 9.65 | +11.82% | 2 | 25 | 10-27 |
| 88 C | 9.21 | -11.01% | 16 | 34 | 10-29 |
| 87 C | 11.67 | +20.19% | 24 | 25 | 10-27 |
| 86 C | 11.20 | -10.04% | 1 | 62 | 10-29 |
| 85 C | 11.20 | +20.43% | 4 | 6 | 10-29 |
| 84 C | 14.00 | +38.61% | 12 | 31 | 10-28 |
| 83 C | 11.65 | -24.35% | 4 | 4 | 10-29 |
| 82 C | 12.81 | 0.00% | 15 | 15 | 10-26 |
| 81 C | 13.69 | -21.10% | 1 | 5 | 10-29 |
| 80 C | 13.65 | -16.46% | 6 | 16 | 10-29 |
| 75 C | 20.03 | 0.00% | 4 | 4 | 10-27 |
| 70 C | 25.70 | +6.11% | 2 | 8 | 10-28 |
| 65 C | — | — | 0 | 0 | — |
| 60 C | — | — | 0 | 0 | — |
| 55 C | — | — | 0 | 0 | — |
| 50 C | 44.46 | 0.00% | 1 | 1 | 10-28 |
| 45 C | — | — | 0 | 0 | — |
| 40 C | — | — | 0 | 0 | — |
| 35 C | — | — | 0 | 0 | — |
| 30 C | — | — | 0 | 0 | — |
| 25 C | 67.50 | 0.00% | 1 | 1 | 10-29 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 175 P | — | — | 0 | 0 | — |
| 170 P | — | — | 0 | 0 | — |
| 165 P | — | — | 0 | 0 | — |
| 160 P | — | — | 0 | 0 | — |
| 155 P | — | — | 0 | 0 | — |
| 150 P | — | — | 0 | 0 | — |
| 145 P | — | — | 0 | 0 | — |
| 140 P | — | — | 0 | 0 | — |
| 135 P | — | — | 0 | 0 | — |
| 130 P | 43.48 | 0.00% | 2 | 0 | 10-23 |
| 127 P | — | — | 0 | 0 | — |
| 126 P | — | — | 0 | 0 | — |
| 125 P | — | — | 0 | 0 | — |
| 124 P | — | — | 0 | 0 | — |
| 123 P | — | — | 0 | 0 | — |
| 122 P | 29.15 | 0.00% | 1 | 1 | 10-29 |
| 121 P | 28.40 | 0.00% | 10 | 10 | 10-28 |
| 120 P | 29.47 | -1.70% | 15 | 19 | 10-29 |
| 119 P | 27.75 | 0.00% | 1 | 0 | 10-29 |
| 118 P | — | — | 0 | 0 | — |
| 117 P | — | — | 0 | 0 | — |
| 116 P | — | — | 0 | 0 | — |
| 115 P | 23.50 | +6.96% | 2 | 3 | 10-29 |
| 114 P | 22.08 | 0.00% | 6 | 6 | 10-27 |
| 113 P | 22.40 | +6.67% | 2 | 6 | 10-29 |
| 112 P | 21.72 | -3.47% | 1 | 2 | 10-29 |
| 111 P | 23.25 | 0.00% | 1 | 1 | 10-26 |
| 110 P | 19.74 | +11.21% | 11 | 23 | 10-29 |
| 109 P | 18.74 | -5.83% | 4 | 8 | 10-29 |
| 108 P | 17.93 | +4.49% | 5 | 7 | 10-29 |
| 107 P | 18.25 | -15.08% | 1 | 2 | 10-26 |
| 106 P | 15.89 | -21.53% | 2 | 6 | 10-27 |
| 105 P | 16.35 | +21.20% | 37 | 47 | 10-29 |
| 104 P | 15.40 | -0.39% | 12 | 25 | 10-29 |
| 103 P | 14.72 | +12.97% | 2 | 13 | 10-29 |
| 102 P | 12.83 | -24.66% | 1 | 3 | 10-29 |
| 101 P | 11.55 | -0.86% | 1 | 16 | 10-28 |
| 100 P | 11.70 | +5.69% | 29 | 103 | 10-29 |
| 99 P | 11.03 | -3.25% | 52 | 51 | 10-29 |
| 98 P | 10.30 | +3.31% | 1 | 53 | 10-29 |
| 97 P | 9.05 | -3.72% | 3 | 48 | 10-28 |
| 96 P | 9.02 | +11.36% | 13 | 73 | 10-29 |
| 95 P | 8.52 | +17.52% | 12 | 116 | 10-29 |
| 94 P | 8.00 | +14.29% | 21 | 14 | 10-29 |
| 93 P | 7.35 | +13.25% | 22 | 59 | 10-29 |
| 92 P | 6.95 | +7.25% | 28 | 123 | 10-29 |
| 91 P | 6.32 | +13.26% | 17 | 76 | 10-29 |
| 90 P | 5.81 | +16.67% | 58 | 110 | 10-29 |
| 89 P | 5.51 | +13.61% | 6 | 15 | 10-29 |
| 88 P | 5.17 | +24.58% | 3 | 143 | 10-29 |
| 87 P | 4.70 | +12.44% | 222 | 207 | 10-29 |
| 86 P | 4.05 | +10.35% | 15 | 48 | 10-29 |
| 85 P | 3.50 | +16.67% | 43 | 89 | 10-29 |
| 84 P | 3.02 | +5.23% | 5 | 198 | 10-29 |
| 83 P | 2.90 | -1.36% | 6 | 39 | 10-29 |
| 82 P | 2.84 | +23.48% | 7 | 29 | 10-29 |
| 81 P | 2.57 | +20.66% | 22 | 208 | 10-29 |
| 80 P | 2.07 | +18.97% | 148 | 193 | 10-29 |
| 75 P | 1.08 | +11.34% | 409 | 683 | 10-29 |
| 70 P | 0.54 | +80.00% | 485 | 408 | 10-29 |
| 65 P | 0.29 | -3.33% | 209 | 239 | 10-29 |
| 60 P | 0.16 | -11.11% | 3 | 65 | 10-29 |
| 55 P | 0.07 | -30.00% | 6 | 7 | 10-28 |
| 50 P | 0.07 | 0.00% | 1 | 1 | 10-29 |
| 45 P | — | — | 0 | 0 | — |
| 40 P | 0.09 | 0.00% | 1 | 1 | 10-26 |
| 35 P | — | — | 0 | 0 | — |
| 30 P | — | — | 0 | 0 | — |
| 25 P | — | — | 0 | 0 | — |