Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

INTC
Intel Corp
stock NASDAQ

At Close
Jul 1, 2026 3:59:58 PM EDT
127.08USD-8.988%(-12.55)112,966,580
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 1, 2026 9:29:30 AM EDT
135.16USD-3.201%(-4.47)1,134,051
After-hours
Jul 1, 2026 4:59:30 PM EDT
127.55USD+0.368%(+0.47)1,316,988
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Jul 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
31,566143,72533,515134,839


INTC Jul 2, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Jul 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Jul 2, 2026 Exp. - Max Pain @ $128.00

Puts
Calls


INTC Jul 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.010.00%3826206-30INTC260702C00210000
205.00 C0.01-90.00%105706-30INTC260702C00205000
200.00 C0.010.00%641,82106-30INTC260702C00200000
195.00 C0.010.00%1391,45506-30INTC260702C00195000
190.00 C0.010.00%5180206-30INTC260702C00190000
185.00 C0.010.00%13784706-30INTC260702C00185000
182.50 C0.010.00%779206-30INTC260702C00182500
180.00 C0.03+200.00%1,3582,80406-30INTC260702C00180000
177.50 C0.01-66.67%222706-29INTC260702C00177500
175.00 C0.030.00%4732,22506-30INTC260702C00175000
172.50 C0.01-50.00%2515106-30INTC260702C00172500
170.00 C0.03+50.00%1,4382,74306-30INTC260702C00170000
167.50 C0.07+250.00%71269106-30INTC260702C00167500
165.00 C0.07+75.00%3,1712,92306-30INTC260702C00165000
162.50 C0.12+100.00%84356106-30INTC260702C00162500
160.00 C0.17+88.89%6,4866,66806-30INTC260702C00160000
157.50 C0.24+100.00%1,4891,20106-30INTC260702C00157500
155.00 C0.37+146.67%4,5874,36706-30INTC260702C00155000
152.50 C0.61+125.93%2,6632,33006-30INTC260702C00152500
150.00 C0.86+115.00%25,63615,55206-30INTC260702C00150000
149.00 C1.01+124.44%1,47999106-30INTC260702C00149000
148.00 C1.21+124.07%1,55595106-30INTC260702C00148000
147.00 C1.40+129.51%1,40070506-30INTC260702C00147000
146.00 C1.66+137.14%1,85387706-30INTC260702C00146000
145.00 C1.89+122.35%12,8559,21006-30INTC260702C00145000
144.00 C2.25+129.59%2,34599706-30INTC260702C00144000
143.00 C2.53+130.00%4,0611,85606-30INTC260702C00143000
142.00 C2.86+123.44%5,4152,42006-30INTC260702C00142000
141.00 C3.35+124.83%9,49020,47506-30INTC260702C00141000
140.00 C3.75+116.76%27,81711,74606-30INTC260702C00140000
139.00 C4.20+115.38%3,2901,75406-30INTC260702C00139000
138.00 C4.91+116.30%11,1919,16806-30INTC260702C00138000
137.00 C5.59+116.67%5,1462,11706-30INTC260702C00137000
136.00 C6.40+120.69%3,8242,64006-30INTC260702C00136000
135.00 C6.75+107.69%12,3306,16406-30INTC260702C00135000
134.00 C7.80+110.24%4,0656,66206-30INTC260702C00134000
133.00 C9.06+120.98%3,9162,26906-30INTC260702C00133000
132.00 C9.03+98.46%2,0942,26206-30INTC260702C00132000
131.00 C10.15+97.86%1,2041,17406-30INTC260702C00131000
130.00 C10.50+85.84%3,5057,78206-30INTC260702C00130000
129.00 C12.70+106.50%7331,61806-30INTC260702C00129000
128.00 C13.10+92.65%5352,30806-30INTC260702C00128000
127.00 C13.45+80.54%4601,17006-30INTC260702C00127000
126.00 C14.10+74.07%47578906-30INTC260702C00126000
125.00 C15.30+70.95%6515,28106-30INTC260702C00125000
124.00 C16.90+77.89%10567606-30INTC260702C00124000
123.00 C17.55+73.59%1111,01706-30INTC260702C00123000
122.00 C18.15+62.05%12289906-30INTC260702C00122000
121.00 C18.70+55.19%15387206-30INTC260702C00121000
120.00 C20.00+53.85%20,2269,78106-30INTC260702C00120000
119.00 C21.16+69.28%4039606-30INTC260702C00119000
118.00 C23.02+58.76%3127006-30INTC260702C00118000
117.00 C24.07+71.32%719706-30INTC260702C00117000
116.00 C24.15+52.85%3016306-30INTC260702C00116000
115.00 C25.28+55.57%681,61106-30INTC260702C00115000
114.00 C26.25+48.14%168106-30INTC260702C00114000
113.00 C28.16+55.84%521506-30INTC260702C00113000
112.00 C28.32+48.97%638406-30INTC260702C00112000
111.00 C29.33+46.14%1715106-30INTC260702C00111000
110.00 C29.95+40.61%451,75506-30INTC260702C00110000
109.00 C31.60+40.63%712306-30INTC260702C00109000
108.00 C32.00+74.86%1717206-30INTC260702C00108000
107.00 C33.95+85.82%1517606-30INTC260702C00107000
106.00 C28.40+13.65%222406-30INTC260702C00106000
105.00 C35.63+37.09%2725506-30INTC260702C00105000
104.00 C37.69+39.03%814406-30INTC260702C00104000
103.00 C37.56+30.10%641906-30INTC260702C00103000
102.00 C38.37+74.25%87406-30INTC260702C00102000
101.00 C39.37+30.97%125106-30INTC260702C00101000
100.00 C40.43+30.17%2142306-30INTC260702C00100000
99.00 C42.35+32.76%43406-30INTC260702C00099000
98.00 C43.20+31.71%44206-30INTC260702C00098000
97.00 C43.37+25.35%112806-30INTC260702C00097000
96.00 C44.13+26.81%84306-30INTC260702C00096000
95.00 C45.40+26.82%2094006-30INTC260702C00095000
94.00 C46.88+27.05%12506-30INTC260702C00094000
93.00 C47.77+26.08%72606-30INTC260702C00093000
92.00 C48.67+43.23%106706-30INTC260702C00092000
91.00 C49.42+58.86%24,200306-30INTC260702C00091000
90.00 C50.18+22.99%24,10923606-30INTC260702C00090000
89.00 C51.30+22.73%41,10360506-30INTC260702C00089000
88.00 C52.30+22.20%41,13362906-30INTC260702C00088000
85.00 C55.00+19.05%118006-30INTC260702C00085000
80.00 C60.53+27.70%119306-30INTC260702C00080000
75.00 C65.39+16.77%69506-30INTC260702C00075000
70.00 C70.70+16.00%96906-30INTC260702C00070000
65.00 C76.00+15.69%54706-30INTC260702C00065000
60.00 C77.59+9.14%171506-30INTC260702C00060000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P72.35-15.31%2206-30INTC260702P00210000
205.00 P67.350%2006-30INTC260702P00205000
200.00 P57.75-16.91%2006-30INTC260702P00200000
195.00 P64.500%1006-29INTC260702P00195000
190.00 P50.10-26.33%1106-30INTC260702P00190000
185.00 P00%0INTC260702P00185000
182.50 P00%0INTC260702P00182500
180.00 P38.28-35.20%1406-30INTC260702P00180000
177.50 P37.900%1006-30INTC260702P00177500
175.00 P36.85-27.02%33006-30INTC260702P00175000
172.50 P31.750%1006-30INTC260702P00172500
170.00 P29.36-50.86%16406-30INTC260702P00170000
167.50 P31.000%4206-22INTC260702P00167500
165.00 P44.29+34.33%20806-29INTC260702P00165000
162.50 P21.150%101006-30INTC260702P00162500
160.00 P20.10-30.45%446706-30INTC260702P00160000
157.50 P16.850%3306-30INTC260702P00157500
155.00 P14.15-53.48%195706-30INTC260702P00155000
152.50 P12.95-42.19%161006-30INTC260702P00152500
150.00 P11.05-44.75%55327706-30INTC260702P00150000
149.00 P10.00-57.19%175406-30INTC260702P00149000
148.00 P9.30-60.43%26121206-30INTC260702P00148000
147.00 P8.40-60.56%22615406-30INTC260702P00147000
146.00 P7.25-58.21%928006-30INTC260702P00146000
145.00 P6.40-56.64%2,7811,60406-30INTC260702P00145000
144.00 P5.75-58.33%28321006-30INTC260702P00144000
143.00 P5.65-76.12%20110606-30INTC260702P00143000
142.00 P5.10-57.85%1,17952206-30INTC260702P00142000
141.00 P4.65-56.05%2,1491,00706-30INTC260702P00141000
140.00 P4.10-58.33%10,1904,20406-30INTC260702P00140000
139.00 P3.60-69.31%1,64677906-30INTC260702P00139000
138.00 P3.10-66.67%2,7161,01306-30INTC260702P00138000
137.00 P2.65-69.01%9,9593,27306-30INTC260702P00137000
136.00 P2.25-69.68%3,80872406-30INTC260702P00136000
135.00 P1.98-68.67%7,4075,35406-30INTC260702P00135000
134.00 P1.71-73.28%2,6871,33506-30INTC260702P00134000
133.00 P1.43-73.52%1,5621,02906-30INTC260702P00133000
132.00 P1.22-73.76%2,1441,10106-30INTC260702P00132000
131.00 P1.00-75.90%1,86590106-30INTC260702P00131000
130.00 P0.88-76.53%7,3365,45906-30INTC260702P00130000
129.00 P0.74-77.58%4,4832,13606-30INTC260702P00129000
128.00 P0.60-79.45%2,5831,72306-30INTC260702P00128000
127.00 P0.51-80.38%1,5301,54506-30INTC260702P00127000
126.00 P0.43-81.39%1,0231,09706-30INTC260702P00126000
125.00 P0.36-81.82%6,0066,32906-30INTC260702P00125000
124.00 P0.31-81.98%9671,00206-30INTC260702P00124000
123.00 P0.26-82.67%8421,47106-30INTC260702P00123000
122.00 P0.21-83.85%1,2201,71806-30INTC260702P00122000
121.00 P0.20-82.91%43185806-30INTC260702P00121000
120.00 P0.17-82.47%4,1785,76806-30INTC260702P00120000
119.00 P0.17-80.00%7381,51306-30INTC260702P00119000
118.00 P0.12-84.21%1,0061,98606-30INTC260702P00118000
117.00 P0.12-80.95%1,7471,59606-30INTC260702P00117000
116.00 P0.11-80.70%1,6352,57606-30INTC260702P00116000
115.00 P0.09-82.00%2,8815,58606-30INTC260702P00115000
114.00 P0.09-79.55%5461,24506-30INTC260702P00114000
113.00 P0.09-77.50%2371,74106-30INTC260702P00113000
112.00 P0.07-78.79%3161,98106-30INTC260702P00112000
111.00 P0.07-77.42%4222,47406-30INTC260702P00111000
110.00 P0.05-81.48%2,9255,43506-30INTC260702P00110000
109.00 P0.05-79.17%1,5191,76006-30INTC260702P00109000
108.00 P0.05-75.00%5302,49106-30INTC260702P00108000
107.00 P0.05-72.22%1221,56706-30INTC260702P00107000
106.00 P0.05-72.22%961,02106-30INTC260702P00106000
105.00 P0.04-75.00%1,3893,50106-30INTC260702P00105000
104.00 P0.04-69.23%971,36306-30INTC260702P00104000
103.00 P0.03-72.73%3081,37406-30INTC260702P00103000
102.00 P0.04-63.64%4163906-30INTC260702P00102000
101.00 P0.03-70.00%1,0031,09406-30INTC260702P00101000
100.00 P0.03-62.50%1,1856,00206-30INTC260702P00100000
99.00 P0.02-71.43%41293706-30INTC260702P00099000
98.00 P0.03-62.50%3451,07406-30INTC260702P00098000
97.00 P0.02-71.43%2971,10506-30INTC260702P00097000
96.00 P0.04-20.00%3240806-30INTC260702P00096000
95.00 P0.03-25.00%3734,30606-30INTC260702P00095000
94.00 P0.03-40.00%1628706-30INTC260702P00094000
93.00 P0.010.00%14872106-30INTC260702P00093000
92.00 P0.02-60.00%113806-30INTC260702P00092000
91.00 P0.02-75.00%5747606-30INTC260702P00091000
90.00 P0.020.00%2012,72006-30INTC260702P00090000
89.00 P0.02-60.00%20850806-30INTC260702P00089000
88.00 P0.01-50.00%13363006-30INTC260702P00088000
85.00 P0.010.00%1,0912,97406-30INTC260702P00085000
80.00 P0.01-50.00%7668,51606-30INTC260702P00080000
75.00 P0.010.00%41931,44306-30INTC260702P00075000
70.00 P0.010.00%2007,19606-30INTC260702P00070000
65.00 P0.010.00%142,06806-30INTC260702P00065000
60.00 P0.010.00%12,59906-29INTC260702P00060000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC