INTC270917P00125000
INTC Sep 17 2027 125.00 Put
optionOPRA
EODOct 6, 2026
30.25USD+2.542%(+0.75)71Vol187OI
Loading…
Underlying
Underlying Price
$112.99
Type
Put
Strike
125
Expiration
Sep 17, 2027
DTE
345d
Moneyness
ITM
Intrinsic
$12.01
INTC 125 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 7, 2026 | 0d | $11.25 | +24.04% | 33 | 123 |
| Oct 9, 2026 | 2d | $11.42 | +22.80% | 76 | 921 |
| Oct 12, 2026 | 5d | $10.27 | +9.14% | 1 | 23 |
| Oct 14, 2026 | 7d | $10.90 | +8.24% | 115 | 112 |
| Oct 16, 2026 | 9d | $13.50 | +30.56% | 51 | 3,731 |
| Oct 23, 2026 | 16d | $13.55 | +16.21% | 9 | 1,296 |
| Oct 30, 2026 | 23d | $14.20 | +9.65% | 338 | 1,405 |
| Nov 6, 2026 | 30d | $15.63 | +11.25% | 8 | 33 |
| Nov 13, 2026 | 37d | — | — | 0 | 0 |
| Nov 20, 2026 | 44d | $18.00 | +15.76% | 172 | 4,655 |
| Dec 18, 2026 | 72d | $19.62 | +11.99% | 25 | 1,449 |
| Jan 15, 2027 | 100d | $20.23 | +8.47% | 162 | 2,101 |
| Feb 19, 2027 | 135d | $22.65 | +5.84% | 14 | 86 |
| Mar 19, 2027 | 163d | $23.80 | +4.16% | 167 | 1,842 |
| Apr 16, 2027 | 191d | $25.30 | +6.21% | 2 | 60 |
| Jun 17, 2027 | 253d | $27.90 | +4.49% | 37 | 7,089 |
| Sep 17, 2027 | 345d | $30.25 | +2.54% | 71 | 187 |
| Dec 17, 2027 | 436d | $32.95 | +0.76% | 14 | 637 |
| Jan 21, 2028 | 471d | $34.25 | +3.47% | 67 | 4,741 |
| Jun 16, 2028 | 618d | $36.59 | -0.71% | 9 | 10 |
| Dec 15, 2028 | 800d | $40.33 | +0.57% | 30 | 848 |
| Jan 19, 2029 | 835d | $41.30 | +0.12% | 41 | 195 |
INTC Nearby Strikes · Sep 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 140 P | $40.30 | +1.38% | 160 | 292 | ITM |
| 145 P | $42.85 | -4.10% | 5 | 213 | ITM |
| 150 P | $48.95 | +1.30% | 1 | 107 | ITM |
| 155 P | $51.45 | -4.19% | 46 | 26 | 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.