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

Market Open
Jul 14, 2026 12:18:22 PM EDT
106.25USD+3.035%(+3.13)47,895,274
106.24Bid   106.26Ask   0.02Spread
Pre-market
Jul 14, 2026 9:29:30 AM EDT
108.00USD+4.732%(+4.88)1,388,711
After-hours
Jul 13, 2026 4:59:30 PM EDT
103.11USD+0.078%(+0.08)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Jul 20, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 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 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
105,413278,39071,349308,219


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

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

Puts
Calls

INTC Jul 17, 2026 Exp. - Max Pain @ $100.00

Puts
Calls


INTC Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.010.00%31,04607-13INTC260717C00210000
205.00 C0.010.00%24535007-08INTC260717C00205000
200.00 C0.010.00%13,11807-13INTC260717C00200000
195.00 C0.010.00%2412,75607-13INTC260717C00195000
190.00 C0.010.00%332,15607-13INTC260717C00190000
185.00 C0.010.00%262,03407-13INTC260717C00185000
180.00 C0.010.00%444,91607-13INTC260717C00180000
175.00 C0.01-50.00%132,46407-13INTC260717C00175000
170.00 C0.01-50.00%459,30107-13INTC260717C00170000
165.00 C0.01-66.67%8512,75607-13INTC260717C00165000
160.00 C0.01-66.67%20611,70607-13INTC260717C00160000
155.00 C0.01-75.00%3418,62707-13INTC260717C00155000
150.00 C0.02-66.67%2,46348,95007-13INTC260717C00150000
145.00 C0.02-75.00%81611,90807-13INTC260717C00145000
143.00 C0.02-83.33%501,36507-13INTC260717C00143000
142.00 C0.03-75.00%1741,09007-13INTC260717C00142000
141.00 C0.03-76.92%460507-13INTC260717C00141000
140.00 C0.04-71.43%2,99318,06307-13INTC260717C00140000
139.00 C0.03-84.21%1566,57207-13INTC260717C00139000
138.00 C0.03-84.21%5170907-13INTC260717C00138000
137.00 C0.05-76.19%8256107-13INTC260717C00137000
136.00 C0.04-82.61%2321,20607-13INTC260717C00136000
135.00 C0.06-78.57%86712,01707-13INTC260717C00135000
134.00 C0.07-75.00%6079707-13INTC260717C00134000
133.00 C0.06-82.86%5574207-13INTC260717C00133000
132.00 C0.06-76.92%6441,86107-13INTC260717C00132000
131.00 C0.10-74.36%70495407-13INTC260717C00131000
130.00 C0.10-78.72%2,96118,84007-13INTC260717C00130000
129.00 C0.12-76.92%15969707-13INTC260717C00129000
128.00 C0.11-80.36%1781,55807-13INTC260717C00128000
127.00 C0.15-76.56%51084007-13INTC260717C00127000
126.00 C0.14-81.33%32656307-13INTC260717C00126000
125.00 C0.17-79.27%3,3989,46107-13INTC260717C00125000
124.00 C0.20-80.00%24571107-13INTC260717C00124000
123.00 C0.23-77.45%7217,89907-13INTC260717C00123000
122.00 C0.27-77.50%6601,74907-13INTC260717C00122000
121.00 C0.33-75.37%1,9102,05907-13INTC260717C00121000
120.00 C0.37-75.50%12,68522,05407-13INTC260717C00120000
119.00 C0.43-74.85%2,2692,20407-13INTC260717C00119000
118.00 C0.48-75.63%5581,34607-13INTC260717C00118000
117.00 C0.56-74.43%6991,11607-13INTC260717C00117000
116.00 C0.66-72.95%8211,36107-13INTC260717C00116000
115.00 C0.75-72.63%5,73310,59807-13INTC260717C00115000
110.00 C1.62-65.89%6,78016,70407-13INTC260717C00110000
105.00 C3.26-56.99%9,6467,96107-13INTC260717C00105000
100.00 C5.91-47.47%1,3487,24907-13INTC260717C00100000
97.50 C6.85-50.33%3929507-13INTC260717C00097500
95.00 C9.40-41.25%2364,41407-13INTC260717C00095000
92.50 C10.50-41.34%2129107-13INTC260717C00092500
90.00 C13.75-31.96%2175,76507-13INTC260717C00090000
87.50 C15.64-29.99%12648907-13INTC260717C00087500
85.00 C17.63-30.07%1021,81707-13INTC260717C00085000
82.50 C20.70-22.99%321107-13INTC260717C00082500
80.00 C22.14-25.58%14,1075,05807-13INTC260717C00080000
77.50 C25.55-19.96%39107-13INTC260717C00077500
75.00 C28.35-19.62%922,93407-13INTC260717C00075000
72.50 C30.69-17.61%2624407-13INTC260717C00072500
70.00 C31.97-19.91%1432,64607-13INTC260717C00070000
67.50 C37.81-17.88%2998807-13INTC260717C00067500
65.00 C38.35-14.59%3712,18107-13INTC260717C00065000
62.50 C39.86-14.11%599107-13INTC260717C00062500
60.00 C42.42-15.13%286,12307-13INTC260717C00060000
57.50 C48.00-7.83%191,16207-13INTC260717C00057500
55.00 C47.20-14.42%1004,27507-13INTC260717C00055000
52.50 C50.00-13.12%142,82407-13INTC260717C00052500
50.00 C52.00-12.31%6516,68007-13INTC260717C00050000
49.00 C54.68-10.71%61,89407-13INTC260717C00049000
48.00 C54.52-12.06%33,35207-13INTC260717C00048000
47.00 C56.75-4.77%351,44907-13INTC260717C00047000
46.00 C56.95-15.37%1667907-13INTC260717C00046000
45.00 C57.57-10.26%153,15007-13INTC260717C00045000
44.00 C59.22-16.59%5172407-13INTC260717C00044000
43.00 C60.22-10.01%3936507-13INTC260717C00043000
42.00 C61.59-13.74%1064607-13INTC260717C00042000
41.00 C62.07-13.96%242,54707-13INTC260717C00041000
40.00 C63.07-9.63%371,43607-13INTC260717C00040000
39.00 C64.32-29.30%513607-13INTC260717C00039000
38.00 C65.11-8.27%1124607-13INTC260717C00038000
37.00 C66.44-8.59%6712307-13INTC260717C00037000
36.00 C67.07-8.86%279707-13INTC260717C00036000
35.00 C68.48-11.33%693707-13INTC260717C00035000
34.00 C69.23-4.52%41,62807-13INTC260717C00034000
33.00 C69.21-7.16%1435407-13INTC260717C00033000
32.00 C70.45-11.36%967307-13INTC260717C00032000
31.00 C72.25-11.76%10111907-13INTC260717C00031000
30.00 C72.50-9.38%4320107-13INTC260717C00030000
29.00 C74.20-6.71%1419007-13INTC260717C00029000
28.00 C75.05-6.65%1110007-13INTC260717C00028000
27.00 C78.22-18.34%46407-13INTC260717C00027000
25.00 C79.68-9.55%1216107-13INTC260717C00025000
20.00 C82.90-1.95%15307-13INTC260717C00020000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P00%0INTC260717P00210000
205.00 P75.100%2006-25INTC260717P00205000
200.00 P67.980%242106-23INTC260717P00200000
195.00 P84.15+35.03%1107-09INTC260717P00195000
190.00 P79.17+31.95%1307-09INTC260717P00190000
185.00 P45.10-21.29%9506-30INTC260717P00185000
180.00 P61.25+19.40%14607-02INTC260717P00180000
175.00 P51.77+42.81%1607-06INTC260717P00175000
170.00 P60.47+18.22%1407-07INTC260717P00170000
165.00 P59.97+12.60%55207-13INTC260717P00165000
160.00 P47.25-1.48%324607-09INTC260717P00160000
155.00 P46.45+1.60%411907-10INTC260717P00155000
150.00 P47.05+13.46%46707-13INTC260717P00150000
145.00 P41.78+21.10%106907-13INTC260717P00145000
143.00 P39.74+27.37%37207-13INTC260717P00143000
142.00 P38.77+20.97%321607-13INTC260717P00142000
141.00 P37.87+34.67%1511007-13INTC260717P00141000
140.00 P37.80+26.42%15874307-13INTC260717P00140000
139.00 P36.14+23.60%118407-13INTC260717P00139000
138.00 P35.12+21.65%227807-13INTC260717P00138000
137.00 P34.62+21.35%2039107-13INTC260717P00137000
136.00 P27.82+17.38%122207-10INTC260717P00136000
135.00 P33.02+30.77%974,33507-13INTC260717P00135000
134.00 P31.70+33.92%1645507-13INTC260717P00134000
133.00 P27.92+31.39%117907-13INTC260717P00133000
132.00 P29.10+31.14%338207-13INTC260717P00132000
131.00 P28.66+35.19%1615407-13INTC260717P00131000
130.00 P26.88+30.04%22613,67707-13INTC260717P00130000
129.00 P25.45+31.19%245207-13INTC260717P00129000
128.00 P25.15+36.68%2768407-13INTC260717P00128000
127.00 P24.08+37.60%321,06307-13INTC260717P00127000
126.00 P23.79+42.28%1563707-13INTC260717P00126000
125.00 P21.81+37.08%1925,20307-13INTC260717P00125000
124.00 P21.68+46.98%1860207-13INTC260717P00124000
123.00 P21.22+51.25%1247607-13INTC260717P00123000
122.00 P20.17+50.86%151,11907-13INTC260717P00122000
121.00 P19.04+56.71%845807-13INTC260717P00121000
120.00 P17.07+45.90%53915,56607-13INTC260717P00120000
119.00 P16.30+50.23%6282407-13INTC260717P00119000
118.00 P15.51+53.11%25375807-13INTC260717P00118000
117.00 P14.60+58.70%9260707-13INTC260717P00117000
116.00 P13.24+55.40%7369507-13INTC260717P00116000
115.00 P12.15+54.78%1,8046,52607-13INTC260717P00115000
110.00 P8.16+70.00%1,52413,84207-13INTC260717P00110000
105.00 P4.90+84.91%3,55510,40807-13INTC260717P00105000
100.00 P2.56+82.86%5,97632,37607-13INTC260717P00100000
97.50 P1.74+79.38%2,2075,50107-13INTC260717P00097500
95.00 P1.27+89.55%3,41914,75207-13INTC260717P00095000
92.50 P0.79+68.09%2,0653,37207-13INTC260717P00092500
90.00 P0.53+55.88%4,82712,93007-13INTC260717P00090000
87.50 P0.39+56.00%6372,88007-13INTC260717P00087500
85.00 P0.18+12.50%1,47013,94907-13INTC260717P00085000
82.50 P0.17+30.77%3592,43707-13INTC260717P00082500
80.00 P0.100.00%2,02811,74307-13INTC260717P00080000
77.50 P0.08+33.33%1097,98307-13INTC260717P00077500
75.00 P0.070.00%83511,33007-13INTC260717P00075000
72.50 P0.07+75.00%1409,77807-13INTC260717P00072500
70.00 P0.02-33.33%65610,93707-13INTC260717P00070000
67.50 P0.010.00%153,62407-13INTC260717P00067500
65.00 P0.010.00%178,14007-13INTC260717P00065000
62.50 P0.04+100.00%134,03207-13INTC260717P00062500
60.00 P0.010.00%64914,32407-13INTC260717P00060000
57.50 P0.020.00%23,27707-13INTC260717P00057500
55.00 P0.010.00%215,91507-13INTC260717P00055000
52.50 P0.01-80.00%165,08307-09INTC260717P00052500
50.00 P0.01-66.67%225,58407-13INTC260717P00050000
49.00 P0.03-70.00%12,23306-29INTC260717P00049000
48.00 P0.02+100.00%14,87307-08INTC260717P00048000
47.00 P0.02+100.00%353,56207-07INTC260717P00047000
46.00 P0.04+100.00%14,20207-06INTC260717P00046000
45.00 P0.010.00%24,78607-13INTC260717P00045000
44.00 P0.01-50.00%32,85907-07INTC260717P00044000
43.00 P0.010.00%53,82007-08INTC260717P00043000
42.00 P0.01-80.00%3042,66507-06INTC260717P00042000
41.00 P0.010.00%52,12107-09INTC260717P00041000
40.00 P0.01-80.00%14,55907-02INTC260717P00040000
39.00 P0.02-33.33%11,84507-06INTC260717P00039000
38.00 P0.010.00%11,66607-07INTC260717P00038000
37.00 P0.03-25.00%62,70606-25INTC260717P00037000
36.00 P0.01-50.00%11,17107-13INTC260717P00036000
35.00 P0.010.00%155,43907-13INTC260717P00035000
34.00 P0.01-50.00%625,28506-26INTC260717P00034000
33.00 P0.01-50.00%325,37106-29INTC260717P00033000
32.00 P0.040.00%24,15506-18INTC260717P00032000
31.00 P0.020.00%156606-26INTC260717P00031000
30.00 P0.03+200.00%11,33307-01INTC260717P00030000
29.00 P0.010.00%47,07807-07INTC260717P00029000
28.00 P0.05+400.00%11,62607-13INTC260717P00028000
27.00 P0.05+400.00%159807-13INTC260717P00027000
25.00 P0.010.00%62,57407-10INTC260717P00025000
20.00 P0.010.00%577106-22INTC260717P00020000


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