Dark

INTC
Intel Corp
stock NASDAQ

At Close

Jun 26, 2026 3:59:59 PM EDT

127.70USD-3.891%(-5.17)99,475,353

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 26, 2026 9:29:30 AM EDT

128.51USD-3.281%(-4.36)496,546

After-hours

Jun 26, 2026 4:59:30 PM EDT

127.13USD-0.446%(-0.57)509,312

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
12,733	13,451	1,278	8,767

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
210 C	50.48	-1.41%	382	417	06-25	INTC281215C00210000
200 C	54.67	+5.62%	48	579	06-25	INTC281215C00200000
195 C	55.55	+4.26%	340	3,114	06-25	INTC281215C00195000
190 C	54.10	+1.65%	13	898	06-25	INTC281215C00190000
185 C	57.38	-7.60%	4	155	06-24	INTC281215C00185000
180 C	55.79	-5.22%	35	411	06-25	INTC281215C00180000
175 C	59.35	+0.94%	5	114	06-24	INTC281215C00175000
170 C	58.27	+1.48%	19	1,986	06-25	INTC281215C00170000
165 C	57.60	-12.26%	2	199	06-24	INTC281215C00165000
160 C	59.50	+0.13%	13	773	06-25	INTC281215C00160000
155 C	61.48	+5.00%	4	98	06-25	INTC281215C00155000
150 C	62.52	+2.06%	117	2,003	06-25	INTC281215C00150000
145 C	63.80	-2.92%	14	414	06-25	INTC281215C00145000
140 C	65.51	+3.25%	118	905	06-25	INTC281215C00140000
135 C	67.50	+3.51%	19	918	06-25	INTC281215C00135000
130 C	66.90	-0.45%	78	467	06-25	INTC281215C00130000
125 C	67.85	-1.47%	59	1,135	06-25	INTC281215C00125000
120 C	70.00	-0.74%	45	1,112	06-25	INTC281215C00120000
115 C	71.95	+2.27%	160	1,652	06-25	INTC281215C00115000
110 C	72.59	-3.73%	5	653	06-25	INTC281215C00110000
105 C	73.35	+0.56%	15	518	06-25	INTC281215C00105000
100 C	76.25	+2.07%	60	1,151	06-25	INTC281215C00100000
95 C	76.56	-2.13%	12	355	06-24	INTC281215C00095000
90 C	77.68	-0.80%	9	1,341	06-25	INTC281215C00090000
85 C	80.00	+0.08%	10	348	06-25	INTC281215C00085000
80 C	82.50	+1.85%	5	371	06-25	INTC281215C00080000
75 C	86.74	+1.39%	10	255	06-25	INTC281215C00075000
70 C	88.82	-0.43%	8	487	06-25	INTC281215C00070000
65 C	87.05	-5.12%	1	693	06-25	INTC281215C00065000
60 C	90.17	-1.51%	21	586	06-25	INTC281215C00060000
55 C	93.64	-0.26%	13	2,076	06-25	INTC281215C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
210 P	115.72	+1.96%	31	20	06-25	INTC281215P00210000
200 P	108.00	+1.89%	4	8	06-25	INTC281215P00200000
195 P	101.50	+1.10%	1	47	06-23	INTC281215P00195000
190 P	96.20	0%	8	8	05-11	INTC281215P00190000
185 P	96.10	+3.39%	4	10	06-25	INTC281215P00185000
180 P	88.78	-0.36%	14	55	06-23	INTC281215P00180000
175 P	84.95	-0.47%	18	58	06-23	INTC281215P00175000
170 P	81.47	-0.16%	8	66	06-23	INTC281215P00170000
165 P	77.72	+0.06%	4	55	06-23	INTC281215P00165000
160 P	75.85	0.00%	6	68	06-25	INTC281215P00160000
155 P	70.69	+3.39%	5	15	06-23	INTC281215P00155000
150 P	67.07	+3.41%	5	38	06-23	INTC281215P00150000
145 P	61.50	-7.45%	2	34	06-22	INTC281215P00145000
140 P	61.25	-0.41%	17	90	06-25	INTC281215P00140000
135 P	57.90	+0.85%	21	425	06-25	INTC281215P00135000
130 P	54.60	+0.37%	31	281	06-25	INTC281215P00130000
125 P	50.65	+4.74%	1	620	06-23	INTC281215P00125000
120 P	48.33	+1.92%	4	672	06-25	INTC281215P00120000
115 P	45.15	+2.85%	12	123	06-25	INTC281215P00115000
110 P	41.40	+0.85%	134	580	06-25	INTC281215P00110000
105 P	38.85	+2.37%	18	74	06-25	INTC281215P00105000
100 P	35.20	-0.93%	6	822	06-25	INTC281215P00100000
95 P	31.20	+2.87%	1	50	06-24	INTC281215P00095000
90 P	27.50	-5.50%	1	122	06-25	INTC281215P00090000
85 P	27.00	+8.56%	1	1,391	06-25	INTC281215P00085000
80 P	24.20	+4.18%	4	280	06-24	INTC281215P00080000
75 P	21.35	-1.25%	4	720	06-25	INTC281215P00075000
70 P	18.80	-1.00%	79	619	06-25	INTC281215P00070000
65 P	16.20	+0.62%	2	1,698	06-25	INTC281215P00065000
60 P	13.50	-2.88%	1	328	06-25	INTC281215P00060000
55 P	11.75	-1.26%	44	668	06-25	INTC281215P00055000

document.getElementById("lS1HXD").onerror = function(){this.style.display='none';}; .dark-mode .l0j73g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l0j73g{ color: #333333; background-color: white; border: 2px solid #333333; }INTCIntel Corpstock NASDAQ