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

INTC
Intel Corp
stock NASDAQ

At Close
Apr 24, 2026 3:59:59 PM EDT
82.53USD+23.585%(+15.75)281,397,334
0.00Bid   0.00Ask   0.00Spread
Pre-market
Apr 24, 2026 9:29:39 AM EDT
82.42USD+23.420%(+15.64)5,656,212
After-hours
Apr 24, 2026 4:58:30 PM EDT
82.61USD+0.097%(+0.08)1,210,024
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Apr 24, 2026May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 5, 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 24, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
211,51527,47486306,951


INTC Apr 24, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Apr 24, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Apr 24, 2026 Exp. - Max Pain @ $63.00

Puts
Calls


INTC Apr 24, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C0.01-50.00%1,0341,83804-23INTC260424C00105000
100.00 C0.020.00%2,4295,97704-23INTC260424C00100000
95.00 C0.04+100.00%1,4144,38904-23INTC260424C00095000
90.00 C0.050.00%3,5783,75804-23INTC260424C00090000
89.00 C0.07+40.00%48340404-23INTC260424C00089000
88.00 C0.07+40.00%31547304-23INTC260424C00088000
87.00 C0.08+33.33%2,8362,70504-23INTC260424C00087000
86.00 C0.10+25.00%90372504-23INTC260424C00086000
85.00 C0.14+55.56%2,5014,62104-23INTC260424C00085000
84.00 C0.17+41.67%6741,27504-23INTC260424C00084000
83.00 C0.20+53.85%1,1921,30904-23INTC260424C00083000
82.00 C0.25+92.31%8271,06604-23INTC260424C00082000
81.00 C0.30+76.47%1,8391,53504-23INTC260424C00081000
80.00 C0.34+54.55%15,20612,71804-23INTC260424C00080000
79.00 C0.46+76.92%3,7862,30604-23INTC260424C00079000
78.00 C0.53+70.97%5,2114,80704-23INTC260424C00078000
77.00 C0.61+60.53%3,0982,96504-23INTC260424C00077000
76.00 C0.73+62.22%4,2633,43504-23INTC260424C00076000
75.00 C0.83+53.70%22,20319,40104-23INTC260424C00075000
74.00 C1.00+51.52%6,5384,53904-23INTC260424C00074000
73.00 C1.25+58.23%15,80610,44004-23INTC260424C00073000
72.00 C1.43+48.96%6,0333,78304-23INTC260424C00072000
71.00 C1.75+50.86%5,2357,69004-23INTC260424C00071000
70.00 C2.13+53.24%32,35624,12604-23INTC260424C00070000
69.00 C2.51+51.20%7,3136,26104-23INTC260424C00069000
68.00 C2.85+44.67%16,8078,86304-23INTC260424C00068000
67.00 C3.21+35.44%8,2367,55604-23INTC260424C00067000
66.00 C3.79+37.32%5,1935,04504-23INTC260424C00066000
65.00 C4.29+34.06%3,28521,86704-23INTC260424C00065000
64.00 C5.00+33.33%7471,19704-23INTC260424C00064000
63.00 C5.55+29.07%4471,34704-23INTC260424C00063000
62.00 C6.30+26.00%6193,32504-23INTC260424C00062000
61.00 C7.00+22.81%1241,03204-23INTC260424C00061000
60.00 C7.75+23.21%84012,15904-23INTC260424C00060000
59.00 C8.30+17.73%8921804-23INTC260424C00059000
58.00 C9.14+17.33%24572804-23INTC260424C00058000
57.00 C10.25+18.50%14687104-23INTC260424C00057000
56.00 C10.92+14.35%684,81304-23INTC260424C00056000
55.00 C12.03+14.68%2132,96604-23INTC260424C00055000
54.00 C12.77+11.33%632,29804-23INTC260424C00054000
53.00 C13.95+13.14%1101,18704-23INTC260424C00053000
52.00 C14.09+3.99%1291,98004-23INTC260424C00052000
51.00 C15.65+9.14%10983704-23INTC260424C00051000
50.00 C16.64+7.84%1079,46104-23INTC260424C00050000
49.50 C16.53-0.84%22704-23INTC260424C00049500
49.00 C17.98+9.10%1253304-23INTC260424C00049000
48.50 C18.13+7.47%214004-23INTC260424C00048500
48.00 C18.60+6.90%331,82604-23INTC260424C00048000
47.50 C19.39+8.08%19604-23INTC260424C00047500
47.00 C20.75+13.14%881404-23INTC260424C00047000
46.50 C20.86+10.60%527604-23INTC260424C00046500
46.00 C20.55+6.64%112,40004-23INTC260424C00046000
45.50 C21.97+9.85%54604-23INTC260424C00045500
45.00 C21.51+6.75%13389904-23INTC260424C00045000
44.50 C22.40+7.69%81504-23INTC260424C00044500
44.00 C23.75+11.50%979204-23INTC260424C00044000
43.00 C23.90+7.08%191,01204-23INTC260424C00043000
42.00 C24.22+3.90%6438,67104-23INTC260424C00042000
41.00 C26.62+9.05%16804-23INTC260424C00041000
40.00 C27.97+10.55%2224204-23INTC260424C00040000
39.00 C26.30-3.77%91504-22INTC260424C00039000
38.00 C29.93+6.13%23204-23INTC260424C00038000
37.00 C30.41+4.90%26004-23INTC260424C00037000
36.00 C29.52-1.99%6616004-22INTC260424C00036000
35.00 C31.20+3.14%16504-23INTC260424C00035000
30.00 C36.17-1.58%114204-23INTC260424C00030000
25.00 C42.57+2.68%14136204-23INTC260424C00025000
Puts
StrikePriceChangeVolOILastContract Name
105.00 P37.450%12104-23INTC260424P00105000
100.00 P32.180%2004-17INTC260424P00100000
95.00 P30.340%2104-13INTC260424P00095000
90.00 P23.80+7.11%1704-20INTC260424P00090000
89.00 P23.190%1104-20INTC260424P00089000
88.00 P21.10-6.43%71104-23INTC260424P00088000
87.00 P19.80+14.45%1504-23INTC260424P00087000
86.00 P19.10+16.89%31004-23INTC260424P00086000
85.00 P18.44+19.74%13604-23INTC260424P00085000
84.00 P18.90+0.27%1304-22INTC260424P00084000
83.00 P16.45-3.24%31104-23INTC260424P00083000
82.00 P15.40-0.65%375504-23INTC260424P00082000
81.00 P14.45-3.34%37104-23INTC260424P00081000
80.00 P13.62-2.71%7111704-23INTC260424P00080000
79.00 P12.70-8.96%2014104-23INTC260424P00079000
78.00 P12.16+1.33%73104-23INTC260424P00078000
77.00 P10.92-6.98%211804-23INTC260424P00077000
76.00 P9.30-17.33%174504-23INTC260424P00076000
75.00 P9.14-11.00%1,0591,03804-23INTC260424P00075000
74.00 P8.74-6.72%7813804-23INTC260424P00074000
73.00 P7.86-8.07%8017304-23INTC260424P00073000
72.00 P6.70-12.42%21226904-23INTC260424P00072000
71.00 P6.01-10.57%35140604-23INTC260424P00071000
70.00 P5.33-12.62%1,3901,11804-23INTC260424P00070000
69.00 P4.65-12.26%9781,91804-23INTC260424P00069000
68.00 P4.00-14.89%4,0452,59404-23INTC260424P00068000
67.00 P3.59-11.36%10,4428,22804-23INTC260424P00067000
66.00 P2.97-14.41%23,66717,08604-23INTC260424P00066000
65.00 P2.50-15.25%30,48421,03604-23INTC260424P00065000
64.00 P2.13-12.70%6,5225,76104-23INTC260424P00064000
63.00 P1.80-10.45%9,40111,92004-23INTC260424P00063000
62.00 P1.47-9.82%13,17210,86704-23INTC260424P00062000
61.00 P1.18-11.28%9,2605,89104-23INTC260424P00061000
60.00 P0.91-13.33%46,95340,23004-23INTC260424P00060000
59.00 P0.72-11.11%10,1998,54604-23INTC260424P00059000
58.00 P0.57-8.06%8,44010,06404-23INTC260424P00058000
57.00 P0.42-10.64%10,48113,95504-23INTC260424P00057000
56.00 P0.32-5.88%7,31612,40004-23INTC260424P00056000
55.00 P0.23-8.00%22,30430,01904-23INTC260424P00055000
54.00 P0.19+5.56%4,5243,96104-23INTC260424P00054000
53.00 P0.13-7.14%6,9686,21704-23INTC260424P00053000
52.00 P0.08-20.00%2,9026,77804-23INTC260424P00052000
51.00 P0.06-14.29%1,1373,55804-23INTC260424P00051000
50.00 P0.050.00%9,05420,88904-23INTC260424P00050000
49.50 P0.04+33.33%1,5041,46204-23INTC260424P00049500
49.00 P0.030.00%4271,71704-23INTC260424P00049000
48.50 P0.030.00%53396704-23INTC260424P00048500
48.00 P0.02+100.00%1,9172,61404-23INTC260424P00048000
47.50 P0.02+100.00%1,3805,28904-23INTC260424P00047500
47.00 P0.02+100.00%48895204-23INTC260424P00047000
46.50 P0.02+100.00%14235004-23INTC260424P00046500
46.00 P0.010.00%4972,08304-23INTC260424P00046000
45.50 P0.010.00%13251404-23INTC260424P00045500
45.00 P0.010.00%4563,71604-23INTC260424P00045000
44.50 P0.010.00%26037804-23INTC260424P00044500
44.00 P0.010.00%91,12604-23INTC260424P00044000
43.00 P0.010.00%114,23704-23INTC260424P00043000
42.00 P0.010.00%1223,14504-23INTC260424P00042000
41.00 P0.010.00%582,48604-23INTC260424P00041000
40.00 P0.010.00%54521,30704-23INTC260424P00040000
39.00 P0.010.00%21,68204-23INTC260424P00039000
38.00 P0.02+100.00%1684904-21INTC260424P00038000
37.00 P0.010.00%341404-22INTC260424P00037000
36.00 P0.010.00%111,65504-22INTC260424P00036000
35.00 P0.010.00%22,67004-22INTC260424P00035000
30.00 P0.01-50.00%41,79304-20INTC260424P00030000
25.00 P0.04+300.00%6704-22INTC260424P00025000


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