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 0OTM 441PutsITM 164OTM 0P/C 0.37
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 106 C | 3.13 | 0.00% | 42 | 47 | 10-29 |
| 105 C | 3.34 | 0.00% | 189 | 148 | 10-29 |
| 104 C | — | — | 0 | 0 | — |
| 103 C | 3.70 | 0.00% | 10 | 10 | 10-29 |
| 102 C | 4.07 | 0.00% | 4 | 4 | 10-29 |
| 101 C | — | — | 0 | 0 | — |
| 100 C | 4.69 | 0.00% | 50 | 38 | 10-29 |
| 99 C | 5.65 | 0.00% | 1 | 1 | 10-29 |
| 98 C | — | — | 0 | 0 | — |
| 97 C | — | — | 0 | 0 | — |
| 96 C | 6.00 | 0.00% | 8 | 7 | 10-29 |
| 95 C | 6.60 | 0.00% | 5 | 5 | 10-29 |
| 94 C | 7.32 | 0.00% | 2 | 2 | 10-29 |
| 93 C | 7.50 | 0.00% | 20 | 20 | 10-29 |
| 92 C | 7.80 | 0.00% | 147 | 147 | 10-29 |
| 91 C | 8.18 | 0.00% | 4 | 4 | 10-29 |
| 90 C | 8.39 | 0.00% | 6 | 6 | 10-29 |
| 89 C | 9.87 | 0.00% | 2 | 2 | 10-29 |
| 88 C | — | — | 0 | 0 | — |
| 87 C | — | — | 0 | 0 | — |
| 86 C | — | — | 0 | 0 | — |
| 85 C | — | — | 0 | 0 | — |
| 84 C | — | — | 0 | 0 | — |
| 83 C | — | — | 0 | 0 | — |
| 82 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 106 P | — | — | 0 | 0 | — |
| 105 P | — | — | 0 | 0 | — |
| 104 P | 14.50 | 0.00% | 10 | 10 | 10-29 |
| 103 P | — | — | 0 | 0 | — |
| 102 P | — | — | 0 | 0 | — |
| 101 P | — | — | 0 | 0 | — |
| 100 P | 11.45 | 0.00% | 2 | 2 | 10-29 |
| 99 P | 10.95 | 0.00% | 1 | 1 | 10-29 |
| 98 P | 10.37 | 0.00% | 1 | 1 | 10-29 |
| 97 P | — | — | 0 | 0 | — |
| 96 P | — | — | 0 | 0 | — |
| 95 P | 8.52 | 0.00% | 3 | 3 | 10-29 |
| 94 P | 8.36 | 0.00% | 2 | 2 | 10-29 |
| 93 P | 7.64 | 0.00% | 2 | 1 | 10-29 |
| 92 P | 7.30 | 0.00% | 16 | 13 | 10-29 |
| 91 P | 6.71 | 0.00% | 2 | 2 | 10-29 |
| 90 P | 6.67 | 0.00% | 3 | 3 | 10-29 |
| 89 P | 5.79 | 0.00% | 2 | 2 | 10-29 |
| 88 P | 5.50 | 0.00% | 2 | 1 | 10-29 |
| 87 P | 4.79 | 0.00% | 1 | 1 | 10-29 |
| 86 P | — | — | 0 | 0 | — |
| 85 P | 4.31 | 0.00% | 6 | 6 | 10-29 |
| 84 P | — | — | 0 | 0 | — |
| 83 P | — | — | 0 | 0 | — |
| 82 P | 3.26 | 0.00% | 118 | 116 | 10-29 |