INTC
Intel Corp
stockNASDAQ

At CloseOct 27, 2026 3:59:58 PM EDT

93.75USD+3.626%(+3.28)90,523,295

Pre-marketOct 27, 2026 9:29:59 AM EDT

92.41USD+2.144%(+1.94)

After-hoursOct 27, 2026 4:59:30 PM EDT

93.46USD-0.309%(-0.29)

INTC Option Chain

Expiration Dates

Open interestCallsITM 9,771OTM 75,130PutsITM 27,840OTM 121,160P/C 1.75

CallsPuts

CallsPuts

CallsPuts

Columns

Contract

Calls

Strike	Price	Change	Vol	OI	Last
240.00 C	0.20	+25.00%	561	730	10-26
230.00 C	0.24	+20.00%	2	1,276	10-26
220.00 C	0.29	-19.44%	26	656	10-26
210.00 C	0.36	+16.13%	29	1,568	10-26
200.00 C	0.45	+25.00%	9	232	10-26
190.00 C	0.72	0.00%	1	142	10-21
185.00 C	0.55	-32.93%	8	433	10-26
180.00 C	0.72	+24.14%	2	211	10-26
175.00 C	0.82	+26.15%	1	93	10-26
170.00 C	0.94	+23.68%	2	324	10-26
165.00 C	1.12	+24.44%	57	589	10-26
160.00 C	1.36	+34.65%	115	1,504	10-26
155.00 C	1.48	+26.50%	36	2,078	10-26
150.00 C	1.80	+35.34%	26	4,470	10-26
145.00 C	2.02	+27.04%	65	9,718	10-26
140.00 C	2.41	+30.27%	192	4,030	10-26
135.00 C	2.68	+23.50%	7	8,839	10-26
130.00 C	3.45	+32.18%	8	2,063	10-26
125.00 C	3.96	+27.74%	743	13,992	10-26
120.00 C	4.66	+27.67%	181	4,452	10-26
115.00 C	5.65	+29.89%	89	4,818	10-26
110.00 C	6.76	+29.75%	337	4,658	10-26
105.00 C	8.05	+27.58%	295	2,294	10-26
100.00 C	9.52	+25.26%	153	2,394	10-26
97.50 C	10.07	+20.89%	50	509	10-26
95.00 C	11.00	+19.57%	214	3,057	10-26
92.50 C	12.55	+21.26%	44	698	10-26
90.00 C	13.44	+22.18%	297	5,848	10-26
87.50 C	14.95	+24.90%	98	409	10-26
85.00 C	16.15	+22.16%	49	290	10-26
82.50 C	17.33	+21.02%	16	138	10-26
80.00 C	19.09	+22.92%	85	896	10-26
77.50 C	16.80	+0.60%	18	70	10-23
75.00 C	21.70	+16.67%	23	158	10-26
70.00 C	25.98	+16.24%	4	158	10-26
65.00 C	29.45	+18.99%	25	281	10-26
60.00 C	33.65	+13.87%	5	133	10-26
55.00 C	38.18	+9.18%	2	57	10-26
50.00 C	38.38	+3.73%	80	574	10-23
45.00 C	46.85	+0.49%	4	43	10-26
40.00 C	47.03	-12.97%	3	11	10-22
35.00 C	54.30	-9.73%	2	6	10-22
30.00 C	63.40	0.00%	1	1	10-20
25.00 C	—	—	0	0	—

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	—	—	0	0	—
200.00 P	94.15	0.00%	3	0	10-09
190.00 P	81.00	+3.85%	2	0	10-08
185.00 P	—	—	0	0	—
180.00 P	68.20	+3.49%	42	0	10-06
175.00 P	63.75	+8.88%	93	21	09-28
170.00 P	54.06	-2.59%	1	7	10-02
165.00 P	54.30	-23.57%	20	30	10-06
160.00 P	67.65	+0.67%	2	32	10-19
155.00 P	67.73	+0.12%	75	187	10-26
150.00 P	64.70	+35.02%	35	63	10-23
145.00 P	52.70	+9.11%	2	95	10-19
140.00 P	47.30	-4.25%	1	674	10-19
135.00 P	45.45	+3.37%	1	51	10-26
130.00 P	44.18	-2.43%	1	103	10-23
125.00 P	40.66	+17.01%	4	120	10-22
120.00 P	31.85	-11.43%	113	677	10-26
115.00 P	31.15	-2.50%	60	2,741	10-23
110.00 P	24.05	-11.29%	4	2,241	10-26
105.00 P	19.90	-14.04%	14	4,506	10-26
100.00 P	16.90	-12.75%	50	5,227	10-26
97.50 P	17.60	-5.93%	8	2,733	10-23
95.00 P	13.45	-15.67%	56	8,332	10-26
92.50 P	12.07	-15.00%	653	4,628	10-26
90.00 P	10.70	-17.76%	264	6,479	10-26
87.50 P	9.31	-19.67%	191	4,296	10-26
85.00 P	8.23	-16.87%	89	10,847	10-26
82.50 P	7.25	-18.90%	5	5,556	10-26
80.00 P	6.27	-19.10%	236	20,646	10-26
77.50 P	5.20	-22.62%	130	5,513	10-26
75.00 P	4.51	-21.02%	28	11,482	10-26
70.00 P	3.00	-25.37%	259	18,608	10-26
65.00 P	2.00	-26.20%	33	10,375	10-26
60.00 P	1.24	-30.34%	47	11,788	10-26
55.00 P	0.83	-25.23%	209	1,168	10-26
50.00 P	0.50	-23.08%	265	5,716	10-26
45.00 P	0.27	-30.77%	101	3,498	10-26
40.00 P	0.14	-41.67%	362	541	10-26
35.00 P	0.10	0.00%	164	15	10-26
30.00 P	0.06	+20.00%	2	2	10-19
25.00 P	0.04	-42.86%	2	2	10-19