INTC
Intel Corp
stockNASDAQ
At CloseNov 6, 2026 3:59:59 PM EST
56.31USD+7.770%(+4.06)173,294,951
Pre-marketNov 6, 2026 9:29:30 AM EST
54.95USD+5.167%(+2.70)
After-hoursNov 6, 2026 4:59:30 PM EST
56.80USD+0.870%(+0.49)
Expiration Dates
Open interestCallsITM 110OTM 663PutsITM 23OTM 342P/C 0.47
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 85 C | — | — | 0 | 0 | — |
| 80 C | — | — | 0 | 0 | — |
| 75 C | — | — | 0 | 0 | — |
| 70 C | 1.10 | 0.00% | 149 | 121 | 11-05 |
| 69 C | — | — | 0 | 0 | — |
| 68 C | 1.50 | 0.00% | 4 | 3 | 11-05 |
| 67 C | 1.35 | 0.00% | 17 | 15 | 11-05 |
| 66 C | 1.86 | 0.00% | 5 | 4 | 11-05 |
| 65 C | 1.95 | 0.00% | 43 | 33 | 11-05 |
| 64 C | 2.00 | 0.00% | 23 | 13 | 11-05 |
| 63 C | 2.04 | 0.00% | 7 | 5 | 11-05 |
| 62 C | 2.30 | 0.00% | 10 | 9 | 11-05 |
| 61 C | 3.01 | 0.00% | 14 | 14 | 11-05 |
| 60 C | 3.00 | 0.00% | 477 | 434 | 11-05 |
| 59 C | 3.50 | 0.00% | 1 | 1 | 11-05 |
| 58 C | 3.70 | 0.00% | 7 | 6 | 11-05 |
| 57 C | 4.00 | 0.00% | 5 | 5 | 11-05 |
| 56 C | 5.00 | 0.00% | 25 | 5 | 11-05 |
| 55 C | 5.05 | 0.00% | 78 | 70 | 11-05 |
| 54 C | 6.25 | 0.00% | 15 | 14 | 11-05 |
| 53 C | 5.73 | 0.00% | 7 | 7 | 11-05 |
| 52 C | 6.23 | 0.00% | 6 | 4 | 11-05 |
| 51 C | 6.90 | 0.00% | 3 | 3 | 11-05 |
| 50 C | 9.22 | 0.00% | 6 | 3 | 11-05 |
| 49 C | 9.50 | 0.00% | 2 | 2 | 11-05 |
| 48 C | 9.00 | 0.00% | 2 | 2 | 11-05 |
| 47 C | — | — | 0 | 0 | — |
| 46 C | — | — | 0 | 0 | — |
| 45 C | — | — | 0 | 0 | — |
| 40 C | — | — | 0 | 0 | — |
| 35 C | — | — | 0 | 0 | — |
| 30 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 85 P | — | — | 0 | 0 | — |
| 80 P | — | — | 0 | 0 | — |
| 75 P | — | — | 0 | 0 | — |
| 70 P | 17.11 | 0.00% | 7 | 4 | 11-05 |
| 69 P | 14.96 | 0.00% | 1 | 1 | 11-05 |
| 68 P | — | — | 0 | 0 | — |
| 67 P | — | — | 0 | 0 | — |
| 66 P | — | — | 0 | 0 | — |
| 65 P | 12.60 | 0.00% | 5 | 5 | 11-05 |
| 64 P | 12.32 | 0.00% | 2 | 2 | 11-05 |
| 63 P | — | — | 0 | 0 | — |
| 62 P | — | — | 0 | 0 | — |
| 61 P | 9.95 | 0.00% | 2 | 2 | 11-05 |
| 60 P | 7.94 | 0.00% | 6 | 6 | 11-05 |
| 59 P | — | — | 0 | 0 | — |
| 58 P | 7.07 | 0.00% | 2 | 2 | 11-05 |
| 57 P | 7.00 | 0.00% | 1 | 1 | 11-05 |
| 56 P | 6.63 | 0.00% | 14 | 12 | 11-05 |
| 55 P | 6.30 | 0.00% | 31 | 17 | 11-05 |
| 54 P | 5.50 | 0.00% | 23 | 18 | 11-05 |
| 53 P | 5.30 | 0.00% | 35 | 26 | 11-05 |
| 52 P | 5.00 | 0.00% | 9 | 7 | 11-05 |
| 51 P | 4.25 | 0.00% | 3 | 1 | 11-05 |
| 50 P | 3.35 | 0.00% | 23 | 20 | 11-05 |
| 49 P | 3.27 | 0.00% | 3 | 2 | 11-05 |
| 48 P | 2.96 | 0.00% | 10 | 9 | 11-05 |
| 47 P | 3.01 | 0.00% | 53 | 47 | 11-05 |
| 46 P | 2.35 | 0.00% | 202 | 183 | 11-05 |
| 45 P | — | — | 0 | 0 | — |
| 40 P | — | — | 0 | 0 | — |
| 35 P | — | — | 0 | 0 | — |
| 30 P | — | — | 0 | 0 | — |