INTC270416C00095000
INTC Apr 16 2027 95.00 Call
optionOPRA
EODOct 6, 2026
32.00USD-16.991%(-6.55)1Vol803OI
Loading…
Underlying
Underlying Price
$112.99
Type
Call
Strike
95
Expiration
Apr 16, 2027
DTE
191d
Moneyness
ITM
Intrinsic
$17.99
INTC 95 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 7, 2026 | 0d | $19.55 | -11.54% | 9 | 15 |
| Oct 9, 2026 | 2d | $19.00 | -13.44% | 12 | 256 |
| Oct 12, 2026 | 5d | $22.20 | -11.38% | 1 | 3 |
| Oct 14, 2026 | 7d | $22.45 | -8.37% | 1 | 3 |
| Oct 16, 2026 | 9d | $18.00 | -16.78% | 541 | 5,907 |
| Oct 23, 2026 | 16d | $18.46 | -16.09% | 24 | 426 |
| Oct 30, 2026 | 23d | $21.22 | -6.93% | 105 | 197 |
| Nov 6, 2026 | 30d | $20.15 | -14.80% | 10 | 54 |
| Nov 13, 2026 | 37d | — | — | 0 | 0 |
| Nov 20, 2026 | 44d | $21.08 | -13.36% | 36 | 6,614 |
| Dec 18, 2026 | 72d | $24.50 | -4.48% | 38 | 4,979 |
| Jan 15, 2027 | 100d | $24.90 | -9.16% | 200 | 6,157 |
| Feb 19, 2027 | 135d | $27.82 | -6.49% | 6 | 1,442 |
| Mar 19, 2027 | 163d | $28.10 | -8.32% | 19 | 2,076 |
| Apr 16, 2027 | 191d | $32.00 | -16.99% | 1 | 803 |
| Jun 17, 2027 | 253d | $32.65 | -9.05% | 25 | 4,380 |
| Sep 17, 2027 | 345d | $36.25 | -9.96% | 8 | 1,176 |
| Dec 17, 2027 | 436d | $42.70 | -9.92% | 2 | 1,567 |
| Jan 21, 2028 | 471d | $40.90 | -16.02% | 5 | 2,383 |
| Jun 16, 2028 | 618d | $52.60 | +4.55% | 1 | 21 |
| Dec 15, 2028 | 800d | $52.00 | -4.62% | 34 | 934 |
| Jan 19, 2029 | 835d | $52.82 | -4.40% | 10 | 68 |
INTC Nearby Strikes · Apr 16, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 80 C | $39.69 | -7.70% | 25 | 905 | ITM |
| 82.5 C | $42.65 | -4.05% | 9 | 80 | ITM |
| 85 C | $39.70 | -15.17% | 7 | 130 | ITM |
| 87.5 C | $35.50 | -6.95% | 1 | 167 | ITM |
| 90 C | $32.50 | -8.48% | 7 | 233 | ITM |
| 92.5 C | $34.00 | -9.45% | 21 | 336 | ITM |
| 95 C | $32.00 | -16.99% | 1 | 803 | ITM |
| 97.5 C | $34.45 | -1.57% | 11 | 38 | ITM |
| 100 C | $26.50 | -9.34% | 102 | 777 | ITM |
| 105 C | $24.31 | -10.95% | 53 | 1,674 | ITM |
| 110 C | $23.13 | -4.30% | 140 | 1,724 | ITM |
| 115 C | $19.65 | -11.21% | 164 | 524 | OTM |
| 120 C | $18.30 | -8.27% | 43 | 519 | 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.