Dark

INTC
Intel Corp
stock NASDAQ

At Close

Jul 2, 2026 3:59:59 PM EDT

120.39USD-5.216%(-6.63)125,021,718

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

129.04USD+1.590%(+2.02)1,214,560

After-hours

Jul 2, 2026 4:59:30 PM EDT

120.54USD+0.120%(+0.15)14,303,099

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Jul 10, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,135	54,911	19,680	55,633

INTC Jul 10, 2026 Exp. - Volume by Strike

Puts

Calls

INTC Jul 10, 2026 Exp. - Open Interest by Strike

Puts

Calls

INTC Jul 10, 2026 Exp. - Max Pain @ $129.00

Puts

Calls

INTC Jul 10, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
210.00 C	0.01	-83.33%	34	254	07-01	INTC260710C00210000
205.00 C	0.06	-33.33%	1	16	07-01	INTC260710C00205000
200.00 C	0.01	-90.00%	25	909	07-01	INTC260710C00200000
195.00 C	0.04	-73.33%	40	351	07-01	INTC260710C00195000
190.00 C	0.04	-81.82%	138	486	07-01	INTC260710C00190000
187.50 C	0.26	0%	5	3	06-30	INTC260710C00187500
185.00 C	0.06	-82.86%	108	1,076	07-01	INTC260710C00185000
182.50 C	0.10	-76.74%	2	21	07-01	INTC260710C00182500
180.00 C	0.08	-83.67%	113	1,474	07-01	INTC260710C00180000
177.50 C	0.10	-83.05%	66	107	07-01	INTC260710C00177500
175.00 C	0.13	-81.43%	394	2,310	07-01	INTC260710C00175000
172.50 C	0.20	-75.90%	19	124	07-01	INTC260710C00172500
170.00 C	0.20	-79.38%	486	1,881	07-01	INTC260710C00170000
167.50 C	0.30	-74.36%	412	559	07-01	INTC260710C00167500
165.00 C	0.28	-80.14%	565	1,440	07-01	INTC260710C00165000
162.50 C	0.38	-77.25%	121	275	07-01	INTC260710C00162500
160.00 C	0.44	-77.89%	1,228	2,612	07-01	INTC260710C00160000
157.50 C	0.62	-74.17%	197	666	07-01	INTC260710C00157500
155.00 C	0.67	-76.82%	475	2,072	07-01	INTC260710C00155000
152.50 C	0.79	-76.83%	351	410	07-01	INTC260710C00152500
150.00 C	1.03	-74.25%	5,431	5,104	07-01	INTC260710C00150000
149.00 C	1.24	-72.57%	435	607	07-01	INTC260710C00149000
148.00 C	1.25	-73.68%	122	359	07-01	INTC260710C00148000
147.00 C	1.35	-74.24%	136	214	07-01	INTC260710C00147000
146.00 C	1.41	-73.40%	232	311	07-01	INTC260710C00146000
145.00 C	1.55	-72.32%	3,441	3,478	07-01	INTC260710C00145000
144.00 C	1.72	-72.48%	521	477	07-01	INTC260710C00144000
143.00 C	1.87	-72.30%	304	562	07-01	INTC260710C00143000
142.00 C	2.10	-69.61%	1,031	1,078	07-01	INTC260710C00142000
141.00 C	2.24	-69.10%	212	722	07-01	INTC260710C00141000
140.00 C	2.40	-68.67%	5,155	4,370	07-01	INTC260710C00140000
139.00 C	2.64	-67.69%	285	804	07-01	INTC260710C00139000
138.00 C	2.89	-69.58%	473	737	07-01	INTC260710C00138000
137.00 C	3.10	-69.00%	795	683	07-01	INTC260710C00137000
136.00 C	3.35	-66.90%	1,353	589	07-01	INTC260710C00136000
135.00 C	3.65	-64.90%	4,655	3,093	07-01	INTC260710C00135000
134.00 C	3.99	-64.63%	2,196	718	07-01	INTC260710C00134000
133.00 C	4.35	-63.48%	2,520	2,739	07-01	INTC260710C00133000
132.00 C	4.62	-61.82%	745	1,504	07-01	INTC260710C00132000
131.00 C	5.08	-61.52%	575	359	07-01	INTC260710C00131000
130.00 C	5.41	-61.08%	6,170	4,128	07-01	INTC260710C00130000
129.00 C	5.87	-60.52%	836	701	07-01	INTC260710C00129000
128.00 C	6.35	-59.35%	1,304	754	07-01	INTC260710C00128000
127.00 C	6.75	-57.87%	515	630	07-01	INTC260710C00127000
126.00 C	7.20	-57.22%	79	335	07-01	INTC260710C00126000
125.00 C	7.85	-54.36%	1,434	1,231	07-01	INTC260710C00125000
124.00 C	9.75	-46.72%	220	469	07-01	INTC260710C00124000
123.00 C	9.70	-50.38%	49	533	07-01	INTC260710C00123000
122.00 C	9.85	-51.60%	122	334	07-01	INTC260710C00122000
121.00 C	11.63	-45.76%	30	242	07-01	INTC260710C00121000
120.00 C	10.90	-48.95%	2,373	2,440	07-01	INTC260710C00120000
119.00 C	12.45	-45.51%	5	175	07-01	INTC260710C00119000
118.00 C	12.30	-50.20%	92	301	07-01	INTC260710C00118000
117.00 C	12.80	-49.21%	19	378	07-01	INTC260710C00117000
116.00 C	13.70	-46.06%	15	57	07-01	INTC260710C00116000
115.00 C	14.43	-46.16%	71	1,106	07-01	INTC260710C00115000
114.00 C	16.35	-41.14%	41	190	07-01	INTC260710C00114000
113.00 C	17.35	-41.39%	39	158	07-01	INTC260710C00113000
112.00 C	17.02	-42.01%	7	154	07-01	INTC260710C00112000
111.00 C	19.25	-36.00%	35	143	07-01	INTC260710C00111000
110.00 C	18.65	-39.84%	43	282	07-01	INTC260710C00110000
109.00 C	21.30	+3.40%	27	96	07-01	INTC260710C00109000
108.00 C	20.00	-39.39%	106	123	07-01	INTC260710C00108000
107.00 C	21.40	-36.97%	12	117	07-01	INTC260710C00107000
106.00 C	22.29	-26.09%	7	74	07-01	INTC260710C00106000
105.00 C	23.05	-35.92%	9	406	07-01	INTC260710C00105000
104.00 C	24.31	-33.80%	5	56	07-01	INTC260710C00104000
103.00 C	27.17	-27.97%	1	71	07-01	INTC260710C00103000
102.00 C	26.89	-8.97%	12	75	07-01	INTC260710C00102000
101.00 C	41.33	+46.30%	20	59	06-30	INTC260710C00101000
100.00 C	27.87	-31.69%	65	331	07-01	INTC260710C00100000
99.00 C	30.14	-8.17%	7	28	06-26	INTC260710C00099000
98.00 C	39.77	+43.06%	2	83	06-30	INTC260710C00098000
97.00 C	40.76	+68.85%	2	32	06-30	INTC260710C00097000
96.00 C	44.68	+27.66%	4	47	06-30	INTC260710C00096000
95.00 C	33.42	-26.47%	2	68	07-01	INTC260710C00095000
94.00 C	46.42	+33.54%	5	56	06-30	INTC260710C00094000
93.00 C	35.88	+4.67%	2	10	07-01	INTC260710C00093000
92.00 C	0	0%	0			INTC260710C00092000
91.00 C	0	0%	0			INTC260710C00091000
90.00 C	38.62	+18.83%	51	365	07-01	INTC260710C00090000
89.00 C	0	0%	0			INTC260710C00089000
88.00 C	41.37	-11.64%	4	33	07-01	INTC260710C00088000
85.00 C	42.40	-25.35%	77	122	07-01	INTC260710C00085000
80.00 C	48.65	-5.26%	2	121	07-01	INTC260710C00080000
75.00 C	52.97	+0.47%	3	136	07-01	INTC260710C00075000
70.00 C	59.81	-2.70%	2	77	07-01	INTC260710C00070000
65.00 C	62.84	-16.03%	2	42	07-01	INTC260710C00065000
60.00 C	67.16	-17.60%	5	123	07-01	INTC260710C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
210.00 P	79.93	+7.27%	2	0	06-26	INTC260710P00210000
205.00 P	69.56	0%	2	0	06-23	INTC260710P00205000
200.00 P	64.60	+3.18%	2	3	06-23	INTC260710P00200000
195.00 P	59.72	0%	2	1	06-23	INTC260710P00195000
190.00 P	0	0%	0			INTC260710P00190000
187.50 P	0	0%	0			INTC260710P00187500
185.00 P	0	0%	0			INTC260710P00185000
182.50 P	42.05	0%	1	1	06-30	INTC260710P00182500
180.00 P	39.00	-28.51%	8	3	06-30	INTC260710P00180000
177.50 P	36.62	0%	8	2	06-30	INTC260710P00177500
175.00 P	33.85	-43.16%	15	30	06-30	INTC260710P00175000
172.50 P	0	0%	0			INTC260710P00172500
170.00 P	30.71	-16.09%	57	51	06-30	INTC260710P00170000
167.50 P	28.20	0%	1	1	06-30	INTC260710P00167500
165.00 P	30.96	+19.08%	6	8	07-01	INTC260710P00165000
162.50 P	33.50	+48.23%	1	1	07-01	INTC260710P00162500
160.00 P	32.95	+49.03%	74	75	07-01	INTC260710P00160000
157.50 P	29.75	+60.81%	30	30	07-01	INTC260710P00157500
155.00 P	22.30	+24.44%	7	35	07-01	INTC260710P00155000
152.50 P	15.60	0%	10	10	06-30	INTC260710P00152500
150.00 P	22.90	+62.30%	28	445	07-01	INTC260710P00150000
149.00 P	12.53	-42.26%	26	159	06-30	INTC260710P00149000
148.00 P	12.62	-22.39%	4	6	06-30	INTC260710P00148000
147.00 P	19.00	+62.39%	4	6	07-01	INTC260710P00147000
146.00 P	14.70	+32.43%	1	14	07-01	INTC260710P00146000
145.00 P	18.03	+71.71%	139	245	07-01	INTC260710P00145000
144.00 P	18.35	+83.50%	8	9	07-01	INTC260710P00144000
143.00 P	15.90	+81.92%	6	18	07-01	INTC260710P00143000
142.00 P	16.00	+81.00%	374	340	07-01	INTC260710P00142000
141.00 P	14.26	+68.16%	99	896	07-01	INTC260710P00141000
140.00 P	14.88	+89.55%	302	936	07-01	INTC260710P00140000
139.00 P	14.05	+89.86%	187	201	07-01	INTC260710P00139000
138.00 P	13.60	+96.82%	311	308	07-01	INTC260710P00138000
137.00 P	12.79	+113.17%	716	495	07-01	INTC260710P00137000
136.00 P	12.07	+102.86%	542	387	07-01	INTC260710P00136000
135.00 P	11.44	+106.13%	1,503	2,713	07-01	INTC260710P00135000
134.00 P	10.47	+110.24%	324	332	07-01	INTC260710P00134000
133.00 P	10.10	+119.57%	1,182	1,230	07-01	INTC260710P00133000
132.00 P	9.50	+119.40%	621	396	07-01	INTC260710P00132000
131.00 P	8.32	+113.33%	321	304	07-01	INTC260710P00131000
130.00 P	8.15	+120.27%	4,164	2,712	07-01	INTC260710P00130000
129.00 P	7.40	+117.65%	317	690	07-01	INTC260710P00129000
128.00 P	7.10	+132.79%	433	644	07-01	INTC260710P00128000
127.00 P	6.55	+131.45%	474	422	07-01	INTC260710P00127000
126.00 P	5.86	+134.40%	400	354	07-01	INTC260710P00126000
125.00 P	5.50	+131.09%	2,313	2,374	07-01	INTC260710P00125000
124.00 P	5.20	+147.62%	605	504	07-01	INTC260710P00124000
123.00 P	4.73	+145.08%	540	528	07-01	INTC260710P00123000
122.00 P	4.26	+143.43%	399	376	07-01	INTC260710P00122000
121.00 P	3.85	+140.63%	367	1,385	07-01	INTC260710P00121000
120.00 P	3.55	+143.15%	1,957	3,374	07-01	INTC260710P00120000
119.00 P	3.30	+142.65%	366	647	07-01	INTC260710P00119000
118.00 P	3.00	+150.00%	995	827	07-01	INTC260710P00118000
117.00 P	2.70	+157.14%	381	551	07-01	INTC260710P00117000
116.00 P	2.42	+144.44%	303	494	07-01	INTC260710P00116000
115.00 P	2.21	+142.86%	2,044	3,699	07-01	INTC260710P00115000
114.00 P	2.01	+145.12%	124	219	07-01	INTC260710P00114000
113.00 P	1.75	+146.48%	328	651	07-01	INTC260710P00113000
112.00 P	1.61	+136.76%	226	1,475	07-01	INTC260710P00112000
111.00 P	1.44	+121.54%	414	510	07-01	INTC260710P00111000
110.00 P	1.32	+131.58%	2,011	2,779	07-01	INTC260710P00110000
109.00 P	1.20	+93.55%	379	757	07-01	INTC260710P00109000
108.00 P	1.06	+112.00%	420	1,847	07-01	INTC260710P00108000
107.00 P	0.95	+102.13%	457	616	07-01	INTC260710P00107000
106.00 P	0.84	+82.61%	74	379	07-01	INTC260710P00106000
105.00 P	0.76	+94.87%	865	2,465	07-01	INTC260710P00105000
104.00 P	0.63	+61.54%	390	1,204	07-01	INTC260710P00104000
103.00 P	0.58	+65.71%	413	676	07-01	INTC260710P00103000
102.00 P	0.54	+86.21%	20	327	07-01	INTC260710P00102000
101.00 P	0.51	+64.52%	95	654	07-01	INTC260710P00101000
100.00 P	0.45	+60.71%	1,078	3,859	07-01	INTC260710P00100000
99.00 P	0.41	+64.00%	422	802	07-01	INTC260710P00099000
98.00 P	0.36	+33.33%	242	713	07-01	INTC260710P00098000
97.00 P	0.33	+26.92%	115	415	07-01	INTC260710P00097000
96.00 P	0.31	+40.91%	32	170	07-01	INTC260710P00096000
95.00 P	0.29	+45.00%	730	1,925	07-01	INTC260710P00095000
94.00 P	0.27	-20.59%	10	305	06-30	INTC260710P00094000
93.00 P	0.21	+31.25%	10	300	07-01	INTC260710P00093000
92.00 P	0.19	-36.67%	17	232	07-01	INTC260710P00092000
91.00 P	0.18	-37.93%	9	28	07-01	INTC260710P00091000
90.00 P	0.15	+15.38%	1,657	3,960	07-01	INTC260710P00090000
89.00 P	0.16	+23.08%	99	113	07-01	INTC260710P00089000
88.00 P	0.17	+21.43%	41	92	07-01	INTC260710P00088000
85.00 P	0.12	+9.09%	1,781	6,477	07-01	INTC260710P00085000
80.00 P	0.08	+14.29%	3,627	5,046	07-01	INTC260710P00080000
75.00 P	0.03	-40.00%	1,135	1,827	07-01	INTC260710P00075000
70.00 P	0.02	-33.33%	520	1,355	07-01	INTC260710P00070000
65.00 P	0.01	0.00%	508	1,814	07-01	INTC260710P00065000
60.00 P	0.01	0.00%	320	2,049	07-01	INTC260710P00060000

document.getElementById("D6BRNH").onerror = function(){this.style.display='none';}; .dark-mode .jm6G8m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jm6G8m{ color: #333333; background-color: white; border: 2px solid #333333; }INTCIntel Corpstock NASDAQ

INTC Jul 10, 2026 Exp. - Open Interest by Strike

INTC Jul 10, 2026 Exp. - Max Pain @ $129.00

INTC
Intel Corp
stock NASDAQ