INTC
Intel Corp
stockNASDAQ
Market OpenOct 19, 2026 2:36:41 PM EDT
92.11USD+2.515%(+2.26)72,258,479
Pre-marketOct 19, 2026 9:29:30 AM EDT
94.60USD+5.287%(+4.75)
Expiration Dates
Open interestCallsITM 305,527OTM 207,951PutsITM 79,624OTM 416,119P/C 0.97
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 240.00 C | 0.03 | -25.00% | 10 | 79 | 10-16 |
| 230.00 C | 0.07 | 0.00% | 4 | 1,156 | 10-14 |
| 220.00 C | 0.09 | +12.50% | 1 | 271 | 10-13 |
| 210.00 C | 0.05 | -50.00% | 198 | 7,238 | 10-16 |
| 200.00 C | 0.07 | -50.00% | 961 | 3,704 | 10-16 |
| 195.00 C | 0.09 | -43.75% | 32 | 6,559 | 10-16 |
| 190.00 C | 0.10 | -47.37% | 258 | 3,325 | 10-16 |
| 185.00 C | 0.13 | -35.00% | 19 | 2,698 | 10-16 |
| 180.00 C | 0.14 | -48.15% | 165 | 10,238 | 10-16 |
| 175.00 C | 0.17 | -45.16% | 48 | 3,206 | 10-16 |
| 170.00 C | 0.24 | -35.14% | 34 | 4,541 | 10-16 |
| 165.00 C | 0.24 | -51.02% | 24 | 3,063 | 10-16 |
| 160.00 C | 0.30 | -49.15% | 118 | 6,353 | 10-16 |
| 155.00 C | 0.38 | -47.22% | 45 | 3,204 | 10-16 |
| 150.00 C | 0.47 | -48.91% | 944 | 14,400 | 10-16 |
| 145.00 C | 0.56 | -50.00% | 1,864 | 8,331 | 10-16 |
| 140.00 C | 0.75 | -41.86% | 804 | 16,421 | 10-16 |
| 135.00 C | 0.90 | -47.67% | 1,104 | 9,589 | 10-16 |
| 130.00 C | 1.17 | -41.21% | 2,272 | 18,140 | 10-16 |
| 125.00 C | 1.48 | -40.80% | 784 | 13,608 | 10-16 |
| 120.00 C | 1.91 | -39.56% | 2,279 | 22,648 | 10-16 |
| 115.00 C | 2.52 | -37.00% | 2,369 | 7,912 | 10-16 |
| 110.00 C | 3.40 | -32.00% | 2,782 | 12,854 | 10-16 |
| 105.00 C | 4.25 | -36.09% | 1,729 | 5,324 | 10-16 |
| 100.00 C | 5.55 | -30.80% | 2,285 | 14,255 | 10-16 |
| 97.50 C | 6.35 | -29.60% | 223 | 1,888 | 10-16 |
| 95.00 C | 7.21 | -28.61% | 1,697 | 6,003 | 10-16 |
| 92.50 C | 8.17 | -30.47% | 575 | 943 | 10-16 |
| 90.00 C | 9.30 | -29.28% | 2,263 | 4,345 | 10-16 |
| 87.50 C | 10.55 | -25.18% | 96 | 1,571 | 10-16 |
| 85.00 C | 12.02 | -23.19% | 153 | 3,833 | 10-16 |
| 82.50 C | 13.50 | -22.19% | 36 | 234 | 10-16 |
| 80.00 C | 14.85 | -22.05% | 641 | 11,614 | 10-16 |
| 77.50 C | 17.17 | -20.21% | 16 | 267 | 10-16 |
| 75.00 C | 18.35 | -21.82% | 37 | 2,909 | 10-16 |
| 72.50 C | 19.80 | -22.81% | 38 | 168 | 10-16 |
| 70.00 C | 21.75 | -21.76% | 84 | 49,412 | 10-16 |
| 67.50 C | 25.70 | -10.79% | 5 | 896 | 10-16 |
| 65.00 C | 27.60 | -12.66% | 94 | 7,700 | 10-16 |
| 62.50 C | 30.20 | -7.50% | 49 | 923 | 10-16 |
| 60.00 C | 31.65 | -15.98% | 98 | 22,178 | 10-16 |
| 57.50 C | 37.69 | -9.51% | 5 | 670 | 10-15 |
| 55.00 C | 35.64 | -9.57% | 68 | 32,331 | 10-16 |
| 52.50 C | 38.60 | -8.10% | 55 | 2,643 | 10-16 |
| 50.00 C | 40.28 | -9.48% | 94 | 38,666 | 10-16 |
| 47.00 C | 44.70 | -6.09% | 6 | 6,052 | 10-16 |
| 45.00 C | 45.50 | -7.88% | 66 | 12,174 | 10-16 |
| 43.00 C | 48.58 | -5.47% | 1 | 6,839 | 10-16 |
| 40.00 C | 50.60 | -6.99% | 6 | 27,862 | 10-16 |
| 38.00 C | 63.60 | +1.52% | 2 | 3,429 | 10-14 |
| 35.00 C | 54.75 | -8.61% | 15 | 12,338 | 10-16 |
| 33.00 C | 58.62 | -11.05% | 5 | 9,354 | 10-16 |
| 30.00 C | 60.80 | -2.41% | 42 | 11,312 | 10-16 |
| 28.00 C | 64.40 | -13.27% | 3 | 6,831 | 10-15 |
| 25.00 C | 65.00 | -9.61% | 2 | 9,250 | 10-16 |
| 23.00 C | 68.82 | -0.55% | 6 | 6,538 | 10-16 |
| 20.00 C | 71.85 | -11.73% | 1 | 7,775 | 10-16 |
| 18.00 C | 72.30 | -10.35% | 11 | 3,427 | 10-16 |
| 15.00 C | 105.00 | +3.96% | 1 | 902 | 10-02 |
| 13.00 C | 98.46 | +31.28% | 2 | 364 | 10-08 |
| 10.00 C | 79.53 | -30.43% | 1 | 422 | 10-16 |
| 5.00 C | 85.03 | -19.02% | 1 | 298 | 10-16 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 240.00 P | 144.95 | +10.84% | 2 | 0 | 10-15 |
| 230.00 P | — | — | 0 | 0 | — |
| 220.00 P | — | — | 0 | 0 | — |
| 210.00 P | 110.10 | +17.64% | 10 | 0 | 10-13 |
| 200.00 P | 90.45 | -14.67% | 16 | 0 | 09-17 |
| 195.00 P | 88.50 | +19.51% | 2 | 0 | 10-08 |
| 190.00 P | 87.95 | +5.39% | 1 | 0 | 10-13 |
| 185.00 P | 79.80 | +1.79% | 3 | 0 | 10-09 |
| 180.00 P | 86.20 | +10.47% | 38 | 0 | 10-15 |
| 175.00 P | 69.55 | +1.46% | 7 | 0 | 10-09 |
| 170.00 P | 76.20 | +9.64% | 117 | 0 | 10-15 |
| 165.00 P | 72.25 | +10.81% | 2 | 1 | 10-15 |
| 160.00 P | 67.25 | +9.63% | 2 | 267 | 10-15 |
| 155.00 P | 61.60 | +8.17% | 2 | 114 | 10-15 |
| 150.00 P | 60.40 | +5.23% | 10 | 376 | 10-16 |
| 145.00 P | 52.25 | +9.77% | 15 | 225 | 10-15 |
| 140.00 P | 45.20 | +9.84% | 31 | 608 | 10-15 |
| 135.00 P | 45.34 | +14.78% | 22 | 559 | 10-16 |
| 130.00 P | 40.57 | +9.65% | 10 | 1,532 | 10-16 |
| 125.00 P | 36.00 | +15.38% | 12 | 1,515 | 10-16 |
| 120.00 P | 31.25 | +20.19% | 27 | 5,634 | 10-16 |
| 115.00 P | 26.60 | +20.91% | 64 | 6,463 | 10-16 |
| 110.00 P | 22.70 | +21.13% | 100 | 20,477 | 10-16 |
| 105.00 P | 18.65 | +28.71% | 130 | 6,559 | 10-16 |
| 100.00 P | 15.05 | +27.54% | 627 | 15,079 | 10-16 |
| 97.50 P | 13.40 | +30.10% | 220 | 4,486 | 10-16 |
| 95.00 P | 11.65 | +30.17% | 614 | 11,586 | 10-16 |
| 92.50 P | 10.05 | +35.81% | 712 | 4,143 | 10-16 |
| 90.00 P | 8.69 | +40.16% | 1,090 | 10,831 | 10-16 |
| 87.50 P | 7.44 | +37.78% | 353 | 5,475 | 10-16 |
| 85.00 P | 6.25 | +48.81% | 3,036 | 14,804 | 10-16 |
| 82.50 P | 5.27 | +44.38% | 310 | 6,184 | 10-16 |
| 80.00 P | 4.35 | +45.48% | 1,963 | 22,383 | 10-16 |
| 77.50 P | 3.58 | +50.42% | 691 | 3,563 | 10-16 |
| 75.00 P | 2.92 | +62.22% | 1,089 | 17,536 | 10-16 |
| 72.50 P | 2.30 | +65.47% | 646 | 4,416 | 10-16 |
| 70.00 P | 1.86 | +66.07% | 1,009 | 21,493 | 10-16 |
| 67.50 P | 1.48 | +52.58% | 481 | 2,949 | 10-16 |
| 65.00 P | 1.10 | +74.60% | 771 | 11,502 | 10-16 |
| 62.50 P | 0.89 | +61.82% | 123 | 3,375 | 10-16 |
| 60.00 P | 0.69 | +60.47% | 166 | 12,966 | 10-16 |
| 57.50 P | 0.54 | +54.29% | 125 | 2,454 | 10-16 |
| 55.00 P | 0.41 | +64.00% | 178 | 5,173 | 10-16 |
| 52.50 P | 0.32 | +33.33% | 27 | 4,148 | 10-16 |
| 50.00 P | 0.26 | +62.50% | 52 | 8,467 | 10-16 |
| 47.00 P | 0.12 | -33.33% | 22 | 6,576 | 10-16 |
| 45.00 P | 0.16 | +60.00% | 17 | 8,344 | 10-16 |
| 43.00 P | 0.12 | -14.29% | 9 | 11,924 | 10-16 |
| 40.00 P | 0.11 | +57.14% | 3 | 22,011 | 10-16 |
| 38.00 P | 0.07 | +16.67% | 1 | 15,049 | 10-16 |
| 35.00 P | 0.07 | +40.00% | 129 | 23,018 | 10-16 |
| 33.00 P | 0.06 | +50.00% | 1 | 18,266 | 10-16 |
| 30.00 P | 0.04 | +33.33% | 24 | 18,167 | 10-16 |
| 28.00 P | 0.04 | +33.33% | 2 | 20,477 | 10-16 |
| 25.00 P | 0.02 | 0.00% | 39 | 18,653 | 10-16 |
| 23.00 P | 0.03 | +200.00% | 4 | 16,428 | 10-16 |
| 20.00 P | 0.01 | 0.00% | 5 | 27,805 | 10-15 |
| 18.00 P | 0.04 | +300.00% | 2 | 12,681 | 10-16 |
| 15.00 P | 0.03 | +200.00% | 3 | 15,950 | 10-05 |
| 13.00 P | 0.01 | 0.00% | 22 | 6,736 | 10-05 |
| 10.00 P | 0.10 | +900.00% | 1 | 12,544 | 10-02 |
| 5.00 P | 0.01 | 0.00% | 18 | 3,771 | 08-19 |