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 23, 2026 11:06:07 AM EDT
101.44USD-1.145%(-1.18)30,008,425
101.40Bid   101.44Ask   0.04Spread
Pre-market
Jul 23, 2026 9:29:33 AM EDT
100.98USD-1.598%(-1.64)756,641
After-hours
Jul 22, 2026 4:59:30 PM EDT
103.23USD+0.624%(+0.64)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 24, 2026Jul 27, 2026Jul 29, 2026Jul 31, 2026Aug 3, 2026Aug 5, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Jul 24, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
20,071193,38523,10997,588


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

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

Puts
Calls

INTC Jul 24, 2026 Exp. - Max Pain @ $102.00

Puts
Calls


INTC Jul 24, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.010.00%41,04807-22INTC260724C00210000
205.00 C0.010.00%316907-20INTC260724C00205000
200.00 C0.03+200.00%41,91507-22INTC260724C00200000
195.00 C0.010.00%121307-22INTC260724C00195000
190.00 C0.01-50.00%2835907-22INTC260724C00190000
185.00 C0.010.00%3050807-22INTC260724C00185000
180.00 C0.01-50.00%347907-22INTC260724C00180000
175.00 C0.01-50.00%17484307-22INTC260724C00175000
170.00 C0.02+100.00%2661907-22INTC260724C00170000
165.00 C0.01-66.67%273,34707-22INTC260724C00165000
160.00 C0.03-40.00%1262,06907-22INTC260724C00160000
155.00 C0.05-37.50%1131,75407-22INTC260724C00155000
152.50 C0.07-30.00%115407-22INTC260724C00152500
150.00 C0.09-18.18%3,42311,14407-22INTC260724C00150000
149.00 C0.09-25.00%4652307-22INTC260724C00149000
148.00 C0.09-40.00%152207-22INTC260724C00148000
147.00 C0.11-26.67%1567107-22INTC260724C00147000
146.00 C0.11-35.29%1223707-22INTC260724C00146000
145.00 C0.14-30.00%1811,84207-22INTC260724C00145000
144.00 C0.14-36.36%1826007-22INTC260724C00144000
143.00 C0.11-57.69%4636607-22INTC260724C00143000
142.00 C0.17-37.04%3851407-22INTC260724C00142000
141.00 C0.23-20.69%3520007-22INTC260724C00141000
140.00 C0.17-46.88%91411,51707-22INTC260724C00140000
139.00 C0.23-36.11%5656707-22INTC260724C00139000
138.00 C0.27-28.95%4842307-22INTC260724C00138000
137.00 C0.28-31.71%4784207-22INTC260724C00137000
136.00 C0.34-24.44%9243607-22INTC260724C00136000
135.00 C0.35-32.69%3727,07007-22INTC260724C00135000
134.00 C0.38-34.48%6295907-22INTC260724C00134000
133.00 C0.40-38.46%16951207-22INTC260724C00133000
132.00 C0.45-36.62%22655007-22INTC260724C00132000
131.00 C0.50-37.50%1,11566107-22INTC260724C00131000
130.00 C0.56-32.53%3,7008,86507-22INTC260724C00130000
129.00 C0.63-33.68%11445507-22INTC260724C00129000
128.00 C0.71-29.70%2202,20907-22INTC260724C00128000
127.00 C0.75-33.63%1342,04407-22INTC260724C00127000
126.00 C0.84-31.71%5002,59407-22INTC260724C00126000
125.00 C0.96-27.82%2,3655,76007-22INTC260724C00125000
124.00 C1.04-33.33%38455707-22INTC260724C00124000
123.00 C1.14-30.06%28990707-22INTC260724C00123000
122.00 C1.26-30.77%1831,90307-22INTC260724C00122000
121.00 C1.44-26.90%34864007-22INTC260724C00121000
120.00 C1.53-27.14%7,90131,93807-22INTC260724C00120000
119.00 C1.69-27.78%9961,85207-22INTC260724C00119000
118.00 C1.85-28.02%1,1021,32307-22INTC260724C00118000
117.00 C2.02-26.55%29384407-22INTC260724C00117000
116.00 C2.22-25.75%3684,04007-22INTC260724C00116000
115.00 C2.41-25.16%3,57713,66907-22INTC260724C00115000
114.00 C2.68-24.72%46882607-22INTC260724C00114000
113.00 C2.89-25.32%3681,14507-22INTC260724C00113000
112.00 C3.15-25.00%9138,09407-22INTC260724C00112000
111.00 C3.40-25.27%2784,76407-22INTC260724C00111000
110.00 C3.66-24.22%5,83013,78107-22INTC260724C00110000
109.00 C4.05-23.00%5952,41707-22INTC260724C00109000
108.00 C4.30-24.83%1,3091,65907-22INTC260724C00108000
107.00 C4.70-22.95%69510,40207-22INTC260724C00107000
106.00 C5.15-20.65%1,6481,67607-22INTC260724C00106000
105.00 C5.45-22.14%5,0614,91807-22INTC260724C00105000
104.00 C5.91-21.72%1,6076,69607-22INTC260724C00104000
103.00 C6.30-22.03%4501,81707-22INTC260724C00103000
102.00 C6.85-20.81%3032,49707-22INTC260724C00102000
101.00 C7.77-15.54%16294907-22INTC260724C00101000
100.00 C7.75-20.92%2,5985,84307-22INTC260724C00100000
99.00 C8.84-14.17%3281,03607-22INTC260724C00099000
98.00 C9.23-18.68%11388007-22INTC260724C00098000
97.00 C9.50-20.17%12544407-22INTC260724C00097000
96.00 C10.10-21.83%2522,23707-22INTC260724C00096000
95.00 C11.70-13.46%1332,30107-22INTC260724C00095000
94.00 C12.07-14.34%2335707-22INTC260724C00094000
93.00 C12.82-13.38%4430807-22INTC260724C00093000
92.00 C14.35-6.82%2616107-22INTC260724C00092000
91.00 C13.65-17.42%3620907-22INTC260724C00091000
90.00 C14.85-13.91%3,8241,76707-22INTC260724C00090000
89.00 C16.50-6.52%88507-22INTC260724C00089000
88.00 C16.10-8.89%87907-22INTC260724C00088000
87.00 C18.00+41.18%11407-21INTC260724C00087000
86.00 C18.75-8.76%105507-22INTC260724C00086000
85.00 C19.64-6.25%5616307-22INTC260724C00085000
84.00 C20.54-7.89%443307-22INTC260724C00084000
83.00 C22.20+5.46%6707-22INTC260724C00083000
82.00 C22.41+1.96%351507-22INTC260724C00082000
81.00 C23.32-7.09%676907-22INTC260724C00081000
80.00 C23.22-10.59%38639607-22INTC260724C00080000
79.00 C25.49-5.07%111707-22INTC260724C00079000
78.00 C26.60-2.81%18907-22INTC260724C00078000
77.00 C27.27-3.54%12907-22INTC260724C00077000
76.00 C28.28+4.20%324207-22INTC260724C00076000
75.00 C30.46+0.73%231907-22INTC260724C00075000
74.00 C30.07+2.98%4407-22INTC260724C00074000
73.00 C31.07+3.05%5307-22INTC260724C00073000
72.00 C33.77+8.66%210907-22INTC260724C00072000
71.00 C32.85-5.33%6507-22INTC260724C00071000
70.00 C33.00-7.54%46953107-22INTC260724C00070000
69.00 C35.76+19.08%45182507-22INTC260724C00069000
68.00 C29.020%1,20037307-17INTC260724C00068000
65.00 C41.30+0.56%58907-22INTC260724C00065000
60.00 C45.85+2.94%17307-22INTC260724C00060000
55.00 C47.85-4.03%294007-22INTC260724C00055000
50.00 C55.37-0.25%2407-22INTC260724C00050000
45.00 C59.220%111107-22INTC260724C00045000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P00%0INTC260724P00210000
205.00 P00%0INTC260724P00205000
200.00 P77.85+8.19%6707-06INTC260724P00200000
195.00 P67.20+17.69%15006-23INTC260724P00195000
190.00 P00%0INTC260724P00190000
185.00 P55.90-5.62%1206-26INTC260724P00185000
180.00 P76.85+49.86%1107-22INTC260724P00180000
175.00 P42.08+4.42%12106-23INTC260724P00175000
170.00 P41.00+13.89%1106-23INTC260724P00170000
165.00 P62.82+59.24%322607-13INTC260724P00165000
160.00 P64.00+10.06%212407-17INTC260724P00160000
155.00 P53.34+140.70%133207-15INTC260724P00155000
152.50 P00%0INTC260724P00152500
150.00 P44.70-18.12%139407-22INTC260724P00150000
149.00 P45.90-3.27%110207-22INTC260724P00149000
148.00 P19.40-16.02%51006-30INTC260724P00148000
147.00 P39.73+1.98%2407-08INTC260724P00147000
146.00 P40.49+0.35%12607-22INTC260724P00146000
145.00 P45.40+24.04%17707-16INTC260724P00145000
144.00 P21.520%1106-18INTC260724P00144000
143.00 P39.900.00%33407-22INTC260724P00143000
142.00 P47.12+8.90%11907-17INTC260724P00142000
141.00 P50.94+33.25%24407-17INTC260724P00141000
140.00 P36.00-0.63%216007-22INTC260724P00140000
139.00 P35.25-4.99%110807-21INTC260724P00139000
138.00 P40.38-5.57%16807-20INTC260724P00138000
137.00 P34.43-17.43%32807-21INTC260724P00137000
136.00 P30.75-3.61%308207-22INTC260724P00136000
135.00 P30.80+1.48%2258307-22INTC260724P00135000
134.00 P28.23-11.31%24407-22INTC260724P00134000
133.00 P27.85-0.57%511407-22INTC260724P00133000
132.00 P28.60-1.04%413007-22INTC260724P00132000
131.00 P27.05-17.45%36207-22INTC260724P00131000
130.00 P25.90+3.19%2076407-22INTC260724P00130000
129.00 P26.45+3.52%317107-22INTC260724P00129000
128.00 P24.24+1.42%139507-22INTC260724P00128000
127.00 P23.29-0.30%1019707-22INTC260724P00127000
126.00 P21.30-22.55%213207-21INTC260724P00126000
125.00 P21.25+2.91%3438607-22INTC260724P00125000
124.00 P19.65-2.24%4716407-22INTC260724P00124000
123.00 P19.50-4.88%5424207-22INTC260724P00123000
122.00 P18.95+1.88%3322507-22INTC260724P00122000
121.00 P18.40+6.17%1534707-22INTC260724P00121000
120.00 P17.80+10.56%542,33007-22INTC260724P00120000
119.00 P16.15+4.53%1316207-22INTC260724P00119000
118.00 P15.30-1.16%922407-22INTC260724P00118000
117.00 P14.63+0.07%932707-22INTC260724P00117000
116.00 P13.15-6.47%724607-22INTC260724P00116000
115.00 P14.52+15.33%1861,33507-22INTC260724P00115000
114.00 P13.22+7.04%4629707-22INTC260724P00114000
113.00 P12.17+8.08%11931607-22INTC260724P00113000
112.00 P11.45+9.05%1046507-22INTC260724P00112000
111.00 P10.65+7.68%4428107-22INTC260724P00111000
110.00 P10.82+17.35%2831,68207-22INTC260724P00110000
109.00 P9.60+6.79%3727007-22INTC260724P00109000
108.00 P9.30+16.10%10247407-22INTC260724P00108000
107.00 P8.00+7.38%8848707-22INTC260724P00107000
106.00 P8.32+21.46%5751,43907-22INTC260724P00106000
105.00 P7.70+19.38%2,1144,98407-22INTC260724P00105000
104.00 P7.13+24.00%7271,23807-22INTC260724P00104000
103.00 P6.55+20.18%33393107-22INTC260724P00103000
102.00 P6.08+20.40%77694407-22INTC260724P00102000
101.00 P5.47+20.22%32492007-22INTC260724P00101000
100.00 P5.10+21.72%3,2435,87607-22INTC260724P00100000
99.00 P4.60+20.73%5461,59207-22INTC260724P00099000
98.00 P4.20+21.39%5921,62507-22INTC260724P00098000
97.00 P3.71+15.22%30797907-22INTC260724P00097000
96.00 P3.37+20.36%3961,04607-22INTC260724P00096000
95.00 P3.00+18.11%3,3916,76907-22INTC260724P00095000
94.00 P2.66+20.36%4061,58607-22INTC260724P00094000
93.00 P2.38+17.24%1,0341,45907-22INTC260724P00093000
92.00 P2.14+18.89%8811,15807-22INTC260724P00092000
91.00 P1.88+16.77%19557607-22INTC260724P00091000
90.00 P1.68+19.15%3,8646,41307-22INTC260724P00090000
89.00 P1.47+15.75%47476207-22INTC260724P00089000
88.00 P1.26+15.60%9571,34307-22INTC260724P00088000
87.00 P1.08+11.34%26876007-22INTC260724P00087000
86.00 P0.96+14.29%8851,19807-22INTC260724P00086000
85.00 P0.83+9.21%1,8254,21707-22INTC260724P00085000
84.00 P0.71+2.90%7321,06707-22INTC260724P00084000
83.00 P0.59+1.72%9351,30807-22INTC260724P00083000
82.00 P0.55+5.77%26767707-22INTC260724P00082000
81.00 P0.47-4.08%7451,00507-22INTC260724P00081000
80.00 P0.41+5.13%1,2406,56107-22INTC260724P00080000
79.00 P0.30-11.76%4921,22207-22INTC260724P00079000
78.00 P0.30-3.23%38378807-22INTC260724P00078000
77.00 P0.22-21.43%18594407-22INTC260724P00077000
76.00 P0.20-20.00%1151,33307-22INTC260724P00076000
75.00 P0.22+4.76%2,3234,56207-22INTC260724P00075000
74.00 P0.16-15.79%14053307-22INTC260724P00074000
73.00 P0.17+13.33%28873507-22INTC260724P00073000
72.00 P0.12-20.00%55184607-22INTC260724P00072000
71.00 P0.12-7.69%72681307-22INTC260724P00071000
70.00 P0.120.00%2,4127,89907-22INTC260724P00070000
69.00 P0.10-9.09%621,51607-22INTC260724P00069000
68.00 P0.09-10.00%15227807-22INTC260724P00068000
65.00 P0.07+16.67%3692,81707-22INTC260724P00065000
60.00 P0.070.00%70615,98107-22INTC260724P00060000
55.00 P0.03+50.00%3157,86507-22INTC260724P00055000
50.00 P0.02+100.00%10613807-22INTC260724P00050000
45.00 P0.010.00%33142107-22INTC260724P00045000


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