INTC261120C00085000
INTC Nov 20 2026 85.00 Call
optionOPRA
EODOct 15, 2026
14.91USD-9.636%(-1.59)83Vol7,016OI
Loading…
Underlying
Underlying Price
$90.49
Type
Call
Strike
85
Expiration
Nov 20, 2026
DTE
35d
Moneyness
ITM
Intrinsic
$5.49
INTC 85 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 16, 2026 | 0d | $11.70 | -9.65% | 297 | 2,536 |
| Oct 23, 2026 | 7d | $11.05 | -17.97% | 31 | 280 |
| Oct 30, 2026 | 14d | $12.12 | -20.00% | 63 | 61 |
| Nov 6, 2026 | 21d | $12.00 | -20.27% | 2 | 17 |
| Nov 13, 2026 | 28d | $12.60 | -22.46% | 19 | 41 |
| Nov 20, 2026 | 35d | $14.91 | -9.64% | 83 | 7,016 |
| Nov 27, 2026 | 42d | $13.40 | -22.99% | 2 | 49 |
| Dec 18, 2026 | 63d | $15.65 | -12.08% | 240 | 3,812 |
| Jan 15, 2027 | 91d | $18.15 | -7.40% | 71 | 5,205 |
| Feb 19, 2027 | 126d | $19.84 | -7.76% | 8 | 271 |
| Mar 19, 2027 | 154d | $19.32 | -14.32% | 16 | 1,426 |
| Apr 16, 2027 | 182d | $20.40 | -16.73% | 14 | 386 |
| Jun 17, 2027 | 244d | $24.80 | -6.77% | 63 | 715 |
| Sep 17, 2027 | 336d | $26.39 | -10.39% | 126 | 652 |
| Dec 17, 2027 | 427d | $29.10 | -11.28% | 7 | 837 |
| Jan 21, 2028 | 462d | $31.93 | -2.50% | 38 | 2,513 |
| Jun 16, 2028 | 609d | $34.19 | -7.59% | 2 | 12 |
| Dec 15, 2028 | 791d | $38.82 | -6.68% | 17 | 581 |
| Jan 19, 2029 | 826d | $38.93 | -11.02% | 4 | 75 |
INTC Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 70 C | $26.35 | -10.53% | 109 | 56,682 | ITM |
| 72.5 C | $24.50 | -10.09% | 36 | 1,676 | ITM |
| 75 C | $22.25 | -11.18% | 44 | 2,531 | ITM |
| 77.5 C | $20.10 | -11.65% | 8 | 550 | ITM |
| 80 C | $18.05 | -10.29% | 275 | 11,048 | ITM |
| 82.5 C | $14.95 | -17.36% | 13 | 272 | ITM |
| 85 C | $14.91 | -9.64% | 83 | 7,016 | ITM |
| 87.5 C | $12.20 | -17.57% | 103 | 1,182 | ITM |
| 90 C | $10.61 | -18.88% | 2,326 | 8,453 | ITM |
| 92.5 C | $9.47 | -17.65% | 762 | 4,008 | OTM |
| 95 C | $8.05 | -20.14% | 2,682 | 6,476 | OTM |
| 97.5 C | $6.95 | -21.73% | 786 | 2,957 | OTM |
| 100 C | $6.00 | -18.37% | 5,129 | 19,391 | OTM |
INTC Profile
Intel Corporation is an American multinational corporation and technology company headquartered in Santa Clara, California. It is one of the worlds largest semiconductor chip manufacturer by revenue, and is one of the developers of the x86 series of instruction sets found in most personal computers.