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
Apr 17, 2026 4:00:00 PM EDT
68.49USD-0.015%(-0.01)118,831,534
0.00Bid   0.00Ask   0.00Spread
Pre-market
Apr 17, 2026 9:28:30 AM EDT
68.89USD+0.569%(+0.39)2,171,137
After-hours
Apr 17, 2026 4:57:30 PM EDT
68.45USD-0.059%(-0.04)870,038
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Apr 17, 2026Apr 24, 2026May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Apr 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
372,736117,8833,589571,907


INTC Apr 17, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Apr 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Apr 17, 2026 Exp. - Max Pain @ $52.50

Puts
Calls


INTC Apr 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
100.00 C00%0INTC260417C00100000
95.00 C0.010.00%1579904-15INTC260417C00095000
90.00 C0.010.00%42887304-16INTC260417C00090000
89.00 C0.01-50.00%3931,11304-16INTC260417C00089000
88.00 C0.010.00%3291,54604-16INTC260417C00088000
85.00 C0.010.00%1,7382,95604-16INTC260417C00085000
80.00 C0.02-33.33%4,20830,43204-16INTC260417C00080000
75.00 C0.05+25.00%3,52116,57804-16INTC260417C00075000
74.00 C0.05-16.67%3,1433,24604-16INTC260417C00074000
73.00 C0.08+33.33%1,8913,91704-16INTC260417C00073000
72.00 C0.14+40.00%2,9161,98104-16INTC260417C00072000
71.00 C0.24+100.00%4,6743,57304-16INTC260417C00071000
70.00 C0.43+138.89%77,65442,78804-16INTC260417C00070000
69.00 C0.75+188.46%28,4338,08104-16INTC260417C00069000
68.00 C1.22+205.00%37,9267,63304-16INTC260417C00068000
67.00 C1.91+213.11%67,63713,81804-16INTC260417C00067000
66.00 C2.71+197.80%18,7287,40404-16INTC260417C00066000
65.00 C3.62+172.18%15,65429,46404-16INTC260417C00065000
64.00 C4.55+142.02%3,6949,56504-16INTC260417C00064000
63.00 C5.50+114.84%2,3156,18204-16INTC260417C00063000
62.50 C5.97+105.86%6905,57104-16INTC260417C00062500
62.00 C6.59+102.15%5454,55704-16INTC260417C00062000
61.00 C7.55+81.06%7102,60104-16INTC260417C00061000
60.00 C8.45+69.00%11,49729,16304-16INTC260417C00060000
59.00 C9.50+68.44%16088304-16INTC260417C00059000
58.00 C9.67+39.14%17038804-16INTC260417C00058000
57.50 C11.05+47.33%32111,46004-16INTC260417C00057500
57.00 C11.40+41.61%7432,34204-16INTC260417C00057000
56.00 C12.42+43.42%493,94404-16INTC260417C00056000
55.00 C13.60+37.93%42450,43004-16INTC260417C00055000
54.00 C13.80+25.80%1042,09604-16INTC260417C00054000
53.00 C14.52+22.33%502,90804-16INTC260417C00053000
52.50 C15.85+28.34%9715,70004-16INTC260417C00052500
52.00 C16.22+26.52%9311,88404-16INTC260417C00052000
51.00 C17.25+23.21%332,85404-16INTC260417C00051000
50.00 C18.55+23.67%78935,58604-16INTC260417C00050000
49.50 C18.60+23.34%1338804-16INTC260417C00049500
49.00 C19.29+22.48%1037,28304-16INTC260417C00049000
48.50 C19.26+19.26%51,49204-16INTC260417C00048500
48.00 C20.62+22.59%6618,11204-16INTC260417C00048000
47.50 C20.96+20.46%1977904-16INTC260417C00047500
47.00 C21.33+19.50%16311,52504-16INTC260417C00047000
46.50 C21.11+16.63%664504-16INTC260417C00046500
46.00 C22.47+19.52%13913,66504-16INTC260417C00046000
45.50 C22.94+21.38%673204-16INTC260417C00045500
45.00 C23.47+19.62%4917,99204-16INTC260417C00045000
44.50 C20.15+5.77%1224904-15INTC260417C00044500
44.00 C24.30+18.54%4865,26204-16INTC260417C00044000
43.50 C24.75+18.42%1177404-16INTC260417C00043500
43.00 C25.17+16.69%682,92604-16INTC260417C00043000
42.50 C25.99+16.55%41,19604-16INTC260417C00042500
42.00 C26.32+16.20%314,12004-16INTC260417C00042000
41.50 C26.76+16.25%148604-16INTC260417C00041500
41.00 C27.24+15.91%511,61504-16INTC260417C00041000
40.50 C27.64+15.50%324604-16INTC260417C00040500
40.00 C28.25+13.45%1443,14804-16INTC260417C00040000
39.00 C29.20+14.24%151,04304-16INTC260417C00039000
38.00 C30.22+14.69%322,61704-16INTC260417C00038000
37.00 C31.23+13.15%173,50004-16INTC260417C00037000
36.00 C32.07+13.16%161,12204-16INTC260417C00036000
35.00 C33.50+14.73%534,44104-16INTC260417C00035000
34.00 C33.79+11.52%1242204-16INTC260417C00034000
33.00 C34.80+9.61%2379204-16INTC260417C00033000
32.00 C36.13+10.32%42,37904-16INTC260417C00032000
31.00 C37.03+10.60%1127904-16INTC260417C00031000
30.00 C37.98+10.31%201,71504-16INTC260417C00030000
29.00 C38.78+8.84%328104-16INTC260417C00029000
28.00 C40.09+9.48%1040904-16INTC260417C00028000
27.00 C40.70+7.90%267904-16INTC260417C00027000
26.00 C41.63+7.79%238804-16INTC260417C00026000
25.00 C42.95+8.60%131,43404-16INTC260417C00025000
24.00 C44.30+9.19%5179404-16INTC260417C00024000
23.00 C45.17+8.87%17129904-16INTC260417C00023000
22.00 C46.01+8.31%2312604-16INTC260417C00022000
21.00 C46.71+7.08%1919904-16INTC260417C00021000
20.00 C48.15+7.91%2727604-16INTC260417C00020000
19.00 C49.23+7.80%138804-16INTC260417C00019000
18.00 C49.60+6.78%721304-16INTC260417C00018000
17.00 C51.10+7.81%913204-16INTC260417C00017000
16.00 C51.95+6.24%1120704-16INTC260417C00016000
15.00 C52.57+4.72%421004-16INTC260417C00015000
14.00 C53.97+6.24%22304-16INTC260417C00014000
Puts
StrikePriceChangeVolOILastContract Name
100.00 P00%0INTC260417P00100000
95.00 P26.72-15.71%14004-16INTC260417P00095000
90.00 P21.79-18.33%17304-16INTC260417P00090000
89.00 P25.720%1004-14INTC260417P00089000
88.00 P19.900%2004-16INTC260417P00088000
85.00 P22.41-6.35%4504-10INTC260417P00085000
80.00 P11.90-29.63%2304-16INTC260417P00080000
75.00 P6.61-32.76%535704-16INTC260417P00075000
74.00 P5.34-42.46%643104-16INTC260417P00074000
73.00 P4.64-39.82%785204-16INTC260417P00073000
72.00 P3.65-46.01%11911904-16INTC260417P00072000
71.00 P2.77-62.16%1249304-16INTC260417P00071000
70.00 P1.90-66.01%2,1541,40504-16INTC260417P00070000
69.00 P1.26-72.90%3,8661,82104-16INTC260417P00069000
68.00 P0.75-79.17%6,7952,97204-16INTC260417P00068000
67.00 P0.40-86.67%22,26811,29104-16INTC260417P00067000
66.00 P0.20-90.10%22,3667,67004-16INTC260417P00066000
65.00 P0.11-92.03%18,16712,80304-16INTC260417P00065000
64.00 P0.07-92.47%12,35617,37204-16INTC260417P00064000
63.00 P0.03-95.00%11,6929,66804-16INTC260417P00063000
62.50 P0.03-93.48%2,1529,92704-16INTC260417P00062500
62.00 P0.03-92.11%4,6026,14904-16INTC260417P00062000
61.00 P0.02-91.67%2,9947,80304-16INTC260417P00061000
60.00 P0.01-92.86%7,87922,11404-16INTC260417P00060000
59.00 P0.01-88.89%2,7615,66204-16INTC260417P00059000
58.00 P0.01-85.71%1,6504,97804-16INTC260417P00058000
57.50 P0.01-83.33%5823,45104-16INTC260417P00057500
57.00 P0.01-80.00%1,0757,36804-16INTC260417P00057000
56.00 P0.01-75.00%2713,45704-16INTC260417P00056000
55.00 P0.01-66.67%1,17620,90004-16INTC260417P00055000
54.00 P0.01-66.67%2707,44304-16INTC260417P00054000
53.00 P0.01-50.00%697,15004-16INTC260417P00053000
52.50 P0.010.00%172,79004-16INTC260417P00052500
52.00 P0.010.00%3994,98704-16INTC260417P00052000
51.00 P0.010.00%2543,06504-16INTC260417P00051000
50.00 P0.010.00%1523,81104-16INTC260417P00050000
49.50 P0.010.00%351,39704-16INTC260417P00049500
49.00 P0.010.00%168,35704-16INTC260417P00049000
48.50 P0.01-50.00%111,77604-16INTC260417P00048500
48.00 P0.010.00%124,91104-16INTC260417P00048000
47.50 P0.010.00%56,58904-15INTC260417P00047500
47.00 P0.010.00%58,78704-16INTC260417P00047000
46.50 P0.010.00%55,72104-16INTC260417P00046500
46.00 P0.010.00%98,87304-16INTC260417P00046000
45.50 P0.010.00%252,83704-16INTC260417P00045500
45.00 P0.010.00%514,37204-16INTC260417P00045000
44.50 P0.03+200.00%185,97104-16INTC260417P00044500
44.00 P0.010.00%1121,16004-16INTC260417P00044000
43.50 P0.010.00%178104-16INTC260417P00043500
43.00 P0.010.00%188,50104-16INTC260417P00043000
42.50 P0.01-50.00%231,04204-16INTC260417P00042500
42.00 P0.010.00%1112,79904-16INTC260417P00042000
41.50 P0.010.00%21,93204-16INTC260417P00041500
41.00 P0.010.00%76,05404-16INTC260417P00041000
40.50 P0.010.00%11,58204-15INTC260417P00040500
40.00 P0.03+200.00%1925,80304-16INTC260417P00040000
39.00 P0.010.00%37,71004-15INTC260417P00039000
38.00 P0.010.00%114,52904-16INTC260417P00038000
37.00 P0.010.00%914,00204-15INTC260417P00037000
36.00 P0.010.00%2006,09004-15INTC260417P00036000
35.00 P0.010.00%828,21504-16INTC260417P00035000
34.00 P0.010.00%35,24204-14INTC260417P00034000
33.00 P0.010.00%254,78304-14INTC260417P00033000
32.00 P0.010.00%19,80904-16INTC260417P00032000
31.00 P0.06+500.00%18,34304-10INTC260417P00031000
30.00 P0.010.00%612,47004-14INTC260417P00030000
29.00 P0.03+200.00%11,35604-16INTC260417P00029000
28.00 P0.010.00%221,69404-10INTC260417P00028000
27.00 P0.01-75.00%17,07304-15INTC260417P00027000
26.00 P0.010.00%3101,46104-08INTC260417P00026000
25.00 P0.010.00%39,37304-10INTC260417P00025000
24.00 P0.010.00%412,82804-13INTC260417P00024000
23.00 P0.03-40.00%194203-26INTC260417P00023000
22.00 P0.01-50.00%258,29204-09INTC260417P00022000
21.00 P0.01-80.00%201,64104-14INTC260417P00021000
20.00 P0.010.00%6,00114,23304-02INTC260417P00020000
19.00 P0.01-66.67%31,00704-16INTC260417P00019000
18.00 P0.030.00%14,32004-16INTC260417P00018000
17.00 P0.010.00%142,94704-16INTC260417P00017000
16.00 P0.06+100.00%2115004-16INTC260417P00016000
15.00 P0.010.00%1986104-16INTC260417P00015000
14.00 P0.010.00%346004-16INTC260417P00014000


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