INTC270917P00105000
INTC Sep 17 2027 105.00 Put
optionOPRA
EODOct 6, 2026
18.10USD+0.836%(+0.15)11Vol1,151OI
Loading…
Underlying
Underlying Price
$113.21
Type
Put
Strike
105
Expiration
Sep 17, 2027
DTE
345d
Moneyness
OTM
Intrinsic
$0.00
INTC 105 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 7, 2026 | 0d | $0.06 | +20.00% | 538 | 642 |
| Oct 9, 2026 | 2d | $0.30 | +50.00% | 1,706 | 3,542 |
| Oct 12, 2026 | 5d | $0.51 | +70.00% | 78 | 187 |
| Oct 14, 2026 | 7d | $0.99 | +76.79% | 101 | 108 |
| Oct 16, 2026 | 9d | $1.38 | +56.82% | 2,516 | 14,330 |
| Oct 23, 2026 | 16d | $3.02 | +37.27% | 509 | 1,468 |
| Oct 30, 2026 | 23d | $4.21 | +23.82% | 297 | 1,954 |
| Nov 6, 2026 | 30d | $4.82 | +23.59% | 531 | 1,204 |
| Nov 13, 2026 | 37d | — | — | 0 | 0 |
| Nov 20, 2026 | 44d | $6.02 | +19.21% | 544 | 8,593 |
| Dec 18, 2026 | 72d | $7.82 | +15.00% | 1,707 | 5,225 |
| Jan 15, 2027 | 100d | $9.30 | +11.38% | 1,694 | 10,719 |
| Feb 19, 2027 | 135d | $11.20 | +7.18% | 849 | 4,087 |
| Mar 19, 2027 | 163d | $12.40 | +4.64% | 998 | 7,488 |
| Apr 16, 2027 | 191d | $13.55 | +8.84% | 85 | 11,377 |
| Jun 17, 2027 | 253d | $15.92 | +6.13% | 39 | 6,079 |
| Sep 17, 2027 | 345d | $18.10 | +0.84% | 11 | 1,151 |
| Dec 17, 2027 | 436d | $21.30 | -3.71% | 7 | 540 |
| Jan 21, 2028 | 471d | $21.79 | -0.50% | 179 | 1,313 |
| Jun 16, 2028 | 618d | $25.85 | +3.82% | 6 | 24 |
| Dec 15, 2028 | 800d | $29.10 | +0.17% | 1 | 1,096 |
| Jan 19, 2029 | 835d | $28.85 | +1.58% | 8 | 69 |
INTC Nearby Strikes · Sep 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 87.5 P | $10.70 | +3.18% | 43 | 108 | OTM |
| 90 P | $11.85 | +4.41% | 989 | 1,108 | OTM |
| 92.5 P | $12.45 | +2.47% | 15 | 202 | OTM |
| 95 P | $14.00 | +6.06% | 311 | 922 | OTM |
| 97.5 P | $14.75 | +3.15% | 7 | 734 | OTM |
| 100 P | $16.07 | +3.01% | 17 | 1,729 | OTM |
| 105 P | $18.10 | +0.84% | 11 | 1,151 | OTM |
| 110 P | $21.70 | +5.34% | 915 | 1,202 | OTM |
| 115 P | $24.41 | +4.09% | 54 | 2,155 | ITM |
| 120 P | $27.73 | +5.04% | 64 | 486 | ITM |
| 125 P | $30.25 | +2.54% | 71 | 187 | ITM |
| 130 P | $34.50 | +5.34% | 12 | 155 | ITM |
| 135 P | $37.05 | +2.63% | 280 | 299 | 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.