INTC261218C00045000
INTC Dec 18 2026 45.00 Call
optionOPRA
EODOct 16, 2026
45.50USD-7.876%(-3.89)66Vol12,174OI
Loading…
Underlying
Underlying Price
$92.20
Type
Call
Strike
45
Expiration
Dec 18, 2026
DTE
60d
Moneyness
ITM
Intrinsic
$47.20
INTC 45 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 23, 2026 | 4d | $51.45 | -6.64% | 2 | 2 |
| Oct 30, 2026 | 11d | $44.38 | -13.24% | 1 | 54 |
| Nov 6, 2026 | 18d | $44.74 | -4.81% | 7 | 9 |
| Nov 13, 2026 | 25d | $46.95 | -13.30% | 9 | 24 |
| Nov 20, 2026 | 32d | $46.97 | -1.22% | 6 | 5,231 |
| Nov 27, 2026 | 39d | $47.10 | -13.20% | 1 | 113 |
| Dec 18, 2026 | 60d | $45.50 | -7.88% | 66 | 12,174 |
| Jan 15, 2027 | 88d | $46.46 | -6.14% | 38 | 11,312 |
| Feb 19, 2027 | 123d | $46.62 | -18.74% | 1 | 45 |
| Mar 19, 2027 | 151d | $46.10 | -16.26% | 3 | 2,184 |
| Apr 16, 2027 | 179d | $54.68 | +0.00% | 1 | 1 |
| Jun 17, 2027 | 241d | $48.85 | -5.38% | 4 | 2,278 |
| Sep 17, 2027 | 333d | $57.55 | -3.52% | 1 | 3 |
| Dec 17, 2027 | 424d | $52.77 | -6.27% | 10 | 4,337 |
| Jan 21, 2028 | 459d | $51.20 | -2.94% | 53 | 6,061 |
| Jun 16, 2028 | 606d | $58.25 | +0.00% | 2 | 1 |
| Dec 15, 2028 | 788d | $54.05 | -7.42% | 9 | 7,963 |
| Jan 19, 2029 | 823d | $54.70 | -7.16% | 6 | 26 |
INTC Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 30 C | $60.80 | -2.41% | 42 | 11,312 | ITM |
| 33 C | $58.62 | -11.05% | 5 | 9,354 | ITM |
| 35 C | $54.75 | -8.61% | 15 | 12,338 | ITM |
| 38 C | $63.60 | +1.52% | 2 | 3,429 | ITM |
| 40 C | $50.60 | -6.99% | 6 | 27,862 | ITM |
| 43 C | $48.58 | -5.47% | 1 | 6,839 | ITM |
| 45 C | $45.50 | -7.88% | 66 | 12,174 | ITM |
| 47 C | $44.70 | -6.09% | 6 | 6,052 | ITM |
| 50 C | $40.28 | -9.48% | 94 | 38,666 | ITM |
| 52.5 C | $38.60 | -8.10% | 55 | 2,643 | ITM |
| 55 C | $35.64 | -9.57% | 68 | 32,331 | ITM |
| 57.5 C | $37.69 | -9.51% | 5 | 670 | ITM |
| 60 C | $31.65 | -15.98% | 98 | 22,178 | ITM |
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.