INTC
Intel Corp
stockNASDAQ
Market OpenOct 22, 2026 3:14:36 PM EDT
85.71USD-7.799%(-7.25)86,374,122
Pre-marketOct 22, 2026 9:29:30 AM EDT
88.07USD-5.260%(-4.89)
Expiration Dates
Open interestCallsITM 273,795OTM 344,202PutsITM 143,123OTM 544,677P/C 1.11
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 240.00 C | 0.10 | +42.86% | 16 | 7,027 | 10-21 |
| 230.00 C | 0.11 | -8.33% | 5 | 215 | 10-21 |
| 220.00 C | 0.14 | +180.00% | 4 | 2,747 | 10-21 |
| 210.00 C | 0.20 | +5.26% | 26 | 9,917 | 10-21 |
| 200.00 C | 0.25 | +13.64% | 70 | 5,320 | 10-21 |
| 195.00 C | 0.26 | +8.33% | 14 | 13,280 | 10-21 |
| 190.00 C | 0.34 | +13.33% | 6 | 6,350 | 10-21 |
| 185.00 C | 0.35 | +25.00% | 17 | 1,426 | 10-21 |
| 180.00 C | 0.39 | -2.50% | 12 | 5,220 | 10-21 |
| 175.00 C | 0.45 | +7.14% | 36 | 3,605 | 10-21 |
| 170.00 C | 0.55 | -5.17% | 32 | 10,775 | 10-21 |
| 165.00 C | 0.67 | +11.67% | 5 | 6,425 | 10-21 |
| 160.00 C | 0.78 | +6.85% | 172 | 10,440 | 10-21 |
| 155.00 C | 0.92 | +6.98% | 47 | 8,128 | 10-21 |
| 150.00 C | 1.12 | +7.69% | 446 | 26,685 | 10-21 |
| 145.00 C | 1.33 | +7.26% | 342 | 13,636 | 10-21 |
| 140.00 C | 1.61 | +8.05% | 556 | 19,349 | 10-21 |
| 135.00 C | 1.95 | +3.72% | 1,618 | 10,719 | 10-21 |
| 130.00 C | 2.43 | +9.46% | 222 | 23,596 | 10-21 |
| 125.00 C | 2.93 | +6.16% | 2,534 | 12,816 | 10-21 |
| 120.00 C | 3.57 | +8.18% | 2,438 | 30,292 | 10-21 |
| 115.00 C | 4.40 | +5.26% | 772 | 10,736 | 10-21 |
| 110.00 C | 5.40 | +7.57% | 1,212 | 39,025 | 10-21 |
| 105.00 C | 6.70 | +5.51% | 3,364 | 13,338 | 10-21 |
| 100.00 C | 8.25 | +6.45% | 3,540 | 29,978 | 10-21 |
| 97.50 C | 8.80 | -0.56% | 101 | 3,405 | 10-21 |
| 95.00 C | 10.12 | +6.53% | 1,411 | 8,751 | 10-21 |
| 92.50 C | 11.23 | +5.94% | 777 | 1,954 | 10-21 |
| 90.00 C | 12.45 | +5.51% | 636 | 7,979 | 10-21 |
| 87.50 C | 13.76 | -0.29% | 22 | 1,068 | 10-21 |
| 85.00 C | 15.10 | +0.33% | 23 | 5,361 | 10-21 |
| 82.50 C | 16.60 | +6.75% | 3 | 350 | 10-21 |
| 80.00 C | 18.25 | +4.29% | 244 | 11,801 | 10-21 |
| 77.50 C | 19.85 | +3.17% | 3 | 1,839 | 10-21 |
| 75.00 C | 21.68 | +1.55% | 8 | 12,343 | 10-21 |
| 72.50 C | 23.75 | +9.55% | 11 | 4,783 | 10-19 |
| 70.00 C | 25.21 | +1.65% | 7 | 13,718 | 10-21 |
| 67.50 C | 26.69 | -8.60% | 6 | 567 | 10-16 |
| 65.00 C | 29.69 | +0.58% | 6 | 11,733 | 10-20 |
| 62.50 C | 31.95 | +1.43% | 401 | 2,662 | 10-21 |
| 60.00 C | 34.49 | +0.06% | 23 | 15,421 | 10-21 |
| 57.50 C | 36.48 | +7.17% | 2 | 1,609 | 10-21 |
| 55.00 C | 38.81 | -0.94% | 1 | 9,158 | 10-21 |
| 52.50 C | 40.66 | -6.10% | 2 | 941 | 10-16 |
| 50.00 C | 43.00 | -0.19% | 11 | 15,953 | 10-21 |
| 47.00 C | 46.52 | -2.84% | 38 | 2,481 | 10-21 |
| 45.00 C | 48.50 | +1.57% | 20 | 11,319 | 10-21 |
| 42.00 C | 51.53 | +1.54% | 5 | 4,174 | 10-21 |
| 40.00 C | 53.10 | +0.78% | 6 | 49,564 | 10-21 |
| 37.00 C | 56.29 | +0.43% | 1 | 6,269 | 10-21 |
| 35.00 C | 58.06 | +0.05% | 50 | 22,417 | 10-21 |
| 32.00 C | 61.22 | -0.02% | 2 | 2,548 | 10-21 |
| 30.00 C | 62.50 | -0.16% | 4 | 19,186 | 10-21 |
| 27.00 C | 66.58 | -1.67% | 2 | 5,996 | 10-20 |
| 25.00 C | 68.53 | +1.45% | 4 | 12,688 | 10-20 |
| 22.00 C | 70.50 | -1.96% | 10 | 8,985 | 10-19 |
| 20.00 C | 73.08 | -1.47% | 1 | 10,329 | 10-19 |
| 17.00 C | 77.12 | -24.09% | 2 | 2,126 | 10-15 |
| 15.00 C | 78.00 | -1.42% | 1 | 1,791 | 10-16 |
| 13.00 C | 79.95 | -2.18% | 2 | 992 | 10-16 |
| 10.00 C | 82.89 | -1.52% | 1 | 1,052 | 10-21 |
| 8.00 C | 86.90 | +2.73% | 8 | 239 | 10-20 |
| 5.00 C | 89.85 | +2.64% | 8 | 114 | 10-20 |
| 3.00 C | 90.88 | -4.82% | 19 | 3,286 | 10-15 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 240.00 P | — | — | 0 | 0 | — |
| 230.00 P | — | — | 0 | 0 | — |
| 220.00 P | — | — | 0 | 0 | — |
| 210.00 P | 95.34 | +9.97% | 2 | 0 | 09-28 |
| 200.00 P | 107.00 | +5.21% | 1 | 1 | 10-15 |
| 195.00 P | 82.70 | +1.72% | 6 | 0 | 10-06 |
| 190.00 P | 74.15 | -0.94% | 4 | 0 | 10-05 |
| 185.00 P | 91.95 | +7.68% | 74 | 0 | 10-15 |
| 180.00 P | 79.09 | +16.74% | 1 | 11 | 10-12 |
| 175.00 P | 69.50 | +25.00% | 31 | 0 | 10-09 |
| 170.00 P | 71.50 | +8.91% | 1 | 260 | 10-14 |
| 165.00 P | 72.33 | +1.92% | 5 | 125 | 10-21 |
| 160.00 P | 70.21 | +6.06% | 2 | 538 | 10-16 |
| 155.00 P | 56.70 | +19.24% | 1 | 566 | 10-14 |
| 150.00 P | 57.85 | +2.12% | 10 | 408 | 10-21 |
| 145.00 P | 52.42 | -2.75% | 1 | 552 | 10-20 |
| 140.00 P | 48.20 | -0.45% | 1 | 889 | 10-21 |
| 135.00 P | 44.20 | +1.84% | 5 | 802 | 10-21 |
| 130.00 P | 41.75 | +14.23% | 1 | 4,237 | 10-20 |
| 125.00 P | 34.36 | -0.69% | 1 | 1,995 | 10-21 |
| 120.00 P | 29.89 | -1.03% | 3 | 11,848 | 10-21 |
| 115.00 P | 25.43 | -0.04% | 22 | 8,320 | 10-21 |
| 110.00 P | 21.68 | +0.37% | 54 | 13,434 | 10-21 |
| 105.00 P | 17.75 | -3.64% | 2,017 | 12,457 | 10-21 |
| 100.00 P | 14.50 | -2.82% | 273 | 23,089 | 10-21 |
| 97.50 P | 12.61 | -3.74% | 1,080 | 6,282 | 10-21 |
| 95.00 P | 11.10 | -5.69% | 1,593 | 16,259 | 10-21 |
| 92.50 P | 9.75 | -4.88% | 221 | 6,821 | 10-21 |
| 90.00 P | 8.40 | -7.18% | 339 | 29,058 | 10-21 |
| 87.50 P | 7.23 | -5.49% | 186 | 5,171 | 10-21 |
| 85.00 P | 6.06 | -8.18% | 142 | 23,639 | 10-21 |
| 82.50 P | 5.40 | -0.92% | 347 | 7,997 | 10-21 |
| 80.00 P | 4.31 | -7.51% | 2,379 | 35,683 | 10-21 |
| 77.50 P | 3.79 | -0.26% | 345 | 8,137 | 10-21 |
| 75.00 P | 2.89 | -10.53% | 476 | 14,884 | 10-21 |
| 72.50 P | 2.40 | -3.61% | 180 | 10,930 | 10-21 |
| 70.00 P | 1.90 | -5.47% | 350 | 27,814 | 10-21 |
| 67.50 P | 1.50 | -5.06% | 71 | 4,228 | 10-21 |
| 65.00 P | 1.14 | -10.24% | 4,109 | 15,871 | 10-21 |
| 62.50 P | 0.89 | -11.00% | 52 | 4,073 | 10-21 |
| 60.00 P | 0.71 | -5.33% | 45 | 21,172 | 10-21 |
| 57.50 P | 0.57 | +3.64% | 462 | 2,874 | 10-21 |
| 55.00 P | 0.42 | -10.64% | 91 | 3,919 | 10-21 |
| 52.50 P | 0.31 | -32.61% | 5 | 5,828 | 10-21 |
| 50.00 P | 0.24 | -7.69% | 18 | 16,379 | 10-21 |
| 47.00 P | 0.21 | 0.00% | 5 | 6,001 | 10-20 |
| 45.00 P | 0.16 | -20.00% | 13 | 11,308 | 10-20 |
| 42.00 P | 0.15 | 0.00% | 1 | 16,335 | 10-19 |
| 40.00 P | 0.08 | -33.33% | 12 | 20,052 | 10-21 |
| 37.00 P | 0.10 | +11.11% | 1 | 8,658 | 10-20 |
| 35.00 P | 0.08 | 0.00% | 8 | 24,069 | 10-21 |
| 32.00 P | 0.05 | 0.00% | 21 | 4,886 | 10-12 |
| 30.00 P | 0.07 | 0.00% | 16 | 37,796 | 10-21 |
| 27.00 P | 0.04 | -42.86% | 4 | 22,458 | 10-19 |
| 25.00 P | 0.04 | +33.33% | 1 | 25,913 | 10-21 |
| 22.00 P | 0.03 | 0.00% | 8 | 11,725 | 10-21 |
| 20.00 P | 0.01 | 0.00% | 6 | 44,480 | 10-14 |
| 17.00 P | 0.01 | 0.00% | 4 | 14,543 | 10-20 |
| 15.00 P | 0.01 | 0.00% | 10 | 44,869 | 10-19 |
| 13.00 P | 0.01 | 0.00% | 4 | 14,810 | 10-09 |
| 10.00 P | 0.01 | -50.00% | 5 | 7,118 | 10-07 |
| 8.00 P | 0.01 | -75.00% | 2 | 8,732 | 08-20 |
| 5.00 P | 0.02 | +100.00% | 7 | 3,925 | 08-10 |
| 3.00 P | 0.01 | 0.00% | 20 | 13,571 | 09-17 |