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
Jun 12, 2026 3:59:59 PM EDT
124.55USD+6.489%(+7.59)151,526,759
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 12, 2026 9:29:30 AM EDT
117.48USD+0.445%(+0.52)727,147
After-hours
Jun 12, 2026 4:59:30 PM EDT
124.70USD+0.120%(+0.15)401,062
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 12, 2026Jun 18, 2026Jun 26, 2026Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 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 Jun 12, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
108,25177,3181,413224,494


INTC Jun 12, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Jun 12, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Jun 12, 2026 Exp. - Max Pain @ $110.00

Puts
Calls


INTC Jun 12, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
195.00 C0.010.00%953,33506-11INTC260612C00195000
192.50 C0.03+200.00%12406-10INTC260612C00192500
190.00 C0.03+200.00%16206-11INTC260612C00190000
187.50 C0.01-91.67%11206-08INTC260612C00187500
185.00 C0.010.00%11,06406-10INTC260612C00185000
182.50 C0.010.00%13906-10INTC260612C00182500
180.00 C0.010.00%52,44406-10INTC260612C00180000
177.50 C0.060.00%14906-05INTC260612C00177500
175.00 C0.010.00%11,65006-11INTC260612C00175000
172.50 C0.02-85.71%13206-05INTC260612C00172500
170.00 C0.010.00%181,19606-11INTC260612C00170000
167.50 C0.040.00%184606-11INTC260612C00167500
165.00 C0.010.00%23,29106-10INTC260612C00165000
162.50 C0.02-80.00%17220506-09INTC260612C00162500
160.00 C0.03+200.00%1232,32306-11INTC260612C00160000
157.50 C0.01-80.00%6026906-11INTC260612C00157500
155.00 C0.010.00%742906-11INTC260612C00155000
152.50 C0.04+300.00%821106-11INTC260612C00152500
150.00 C0.010.00%2,1255,91706-11INTC260612C00150000
149.00 C00%0INTC260612C00149000
148.00 C00%0INTC260612C00148000
147.00 C00%0INTC260612C00147000
146.00 C00%0INTC260612C00146000
145.00 C0.02+100.00%7482,97706-11INTC260612C00145000
144.00 C00%0INTC260612C00144000
143.00 C00%0INTC260612C00143000
142.00 C00%0INTC260612C00142000
141.00 C00%0INTC260612C00141000
140.00 C0.020.00%1,4624,85206-11INTC260612C00140000
139.00 C00%0INTC260612C00139000
138.00 C00%0INTC260612C00138000
137.00 C00%0INTC260612C00137000
136.00 C0.05+66.67%6711,10406-11INTC260612C00136000
135.00 C0.07+250.00%1,0464,20706-11INTC260612C00135000
134.00 C0.08+100.00%12743406-11INTC260612C00134000
133.00 C0.09+125.00%49163106-11INTC260612C00133000
132.00 C0.11+120.00%6001,96906-11INTC260612C00132000
131.00 C0.13+225.00%41152206-11INTC260612C00131000
130.00 C0.16+220.00%16,20319,54606-11INTC260612C00130000
129.00 C0.20+150.00%1,47186306-11INTC260612C00129000
128.00 C0.26+225.00%1,3681,48806-11INTC260612C00128000
127.00 C0.31+342.86%1,4092,58506-11INTC260612C00127000
126.00 C0.39+178.57%7,6084,34206-11INTC260612C00126000
125.00 C0.48+220.00%12,4559,20006-11INTC260612C00125000
124.00 C0.60+300.00%3,4002,73206-11INTC260612C00124000
123.00 C0.74+236.36%8,8702,82506-11INTC260612C00123000
122.00 C0.94+235.71%4,8613,53406-11INTC260612C00122000
121.00 C1.15+228.57%3,2851,88406-11INTC260612C00121000
120.00 C1.40+233.33%54,89617,88106-11INTC260612C00120000
119.00 C1.80+300.00%7,0022,03506-11INTC260612C00119000
118.00 C2.12+236.51%20,1133,96706-11INTC260612C00118000
117.00 C2.61+262.50%14,5913,04806-11INTC260612C00117000
116.00 C3.13+247.78%18,4608,06806-11INTC260612C00116000
115.00 C3.75+237.84%35,4988,74406-11INTC260612C00115000
114.00 C4.45+250.39%9,5582,31906-11INTC260612C00114000
113.00 C5.20+248.99%12,9458,60206-11INTC260612C00113000
112.00 C5.81+230.11%6,2812,81506-11INTC260612C00112000
111.00 C6.65+216.67%3,3612,99506-11INTC260612C00111000
110.00 C7.50+217.80%7,5047,24506-11INTC260612C00110000
109.00 C8.57+203.90%1,5333,70806-11INTC260612C00109000
108.00 C9.25+193.65%1,8634,82406-11INTC260612C00108000
107.00 C10.85+190.11%4832,16306-11INTC260612C00107000
106.00 C10.95+154.65%1,9803,95806-11INTC260612C00106000
105.00 C12.17+143.40%1,3013,40906-11INTC260612C00105000
104.00 C13.85+149.55%1391,04206-11INTC260612C00104000
103.00 C14.00+125.44%2671,89006-11INTC260612C00103000
102.00 C15.50+133.08%9295406-11INTC260612C00102000
101.00 C16.15+117.65%21653706-11INTC260612C00101000
100.00 C17.15+102.72%1,6392,77006-11INTC260612C00100000
99.00 C15.29+69.51%1818706-11INTC260612C00099000
98.00 C13.92+32.70%812206-11INTC260612C00098000
97.00 C16.43+45.66%26106-11INTC260612C00097000
96.00 C21.78+114.16%108306-11INTC260612C00096000
95.00 C22.51+81.53%1,03683906-11INTC260612C00095000
94.00 C19.55+30.94%415506-11INTC260612C00094000
93.00 C20.50+46.43%112706-11INTC260612C00093000
92.00 C22.93+65.92%16706-11INTC260612C00092000
91.00 C21.68+34.57%167806-11INTC260612C00091000
90.00 C27.62+62.95%441,24106-11INTC260612C00090000
89.00 C25.84+44.76%16506-11INTC260612C00089000
88.00 C24.80+35.74%14106-11INTC260612C00088000
87.00 C19.90+2.31%23306-10INTC260612C00087000
86.00 C28.72+38.08%15906-11INTC260612C00086000
85.00 C32.25+38.71%249006-11INTC260612C00085000
84.00 C33.35+47.18%38406-11INTC260612C00084000
83.00 C32.34+37.27%31306-11INTC260612C00083000
82.00 C32.83+31.32%93806-11INTC260612C00082000
81.00 C34.90+35.17%51606-11INTC260612C00081000
80.00 C31.30+17.10%207606-11INTC260612C00080000
79.00 C00%0INTC260612C00079000
75.00 C42.66+31.22%515706-11INTC260612C00075000
70.00 C44.39+18.53%113106-11INTC260612C00070000
65.00 C46.81+10.82%1410406-11INTC260612C00065000
60.00 C53.03+12.26%316606-11INTC260612C00060000
55.00 C58.12+12.68%6312706-11INTC260612C00055000
50.00 C67.45+18.19%3624206-11INTC260612C00050000
Puts
StrikePriceChangeVolOILastContract Name
195.00 P89.53+4.29%5006-05INTC260612P00195000
192.50 P00%0INTC260612P00192500
190.00 P79.00-2.78%20006-09INTC260612P00190000
187.50 P00%0INTC260612P00187500
185.00 P00%0INTC260612P00185000
182.50 P00%0INTC260612P00182500
180.00 P00%0INTC260612P00180000
177.50 P00%0INTC260612P00177500
175.00 P00%0INTC260612P00175000
172.50 P67.50+22.73%1106-05INTC260612P00172500
170.00 P53.65+0.28%253505-20INTC260612P00170000
167.50 P00%0INTC260612P00167500
165.00 P55.55+27.73%5106-08INTC260612P00165000
162.50 P00%0INTC260612P00162500
160.00 P40.44-19.60%2105-08INTC260612P00160000
157.50 P00%0INTC260612P00157500
155.00 P40.55+6.71%2305-29INTC260612P00155000
152.50 P00%0INTC260612P00152500
150.00 P42.08-4.47%1106-10INTC260612P00150000
149.00 P00%0INTC260612P00149000
148.00 P00%0INTC260612P00148000
147.00 P00%0INTC260612P00147000
146.00 P00%0INTC260612P00146000
145.00 P27.680%1006-11INTC260612P00145000
144.00 P00%0INTC260612P00144000
143.00 P00%0INTC260612P00143000
142.00 P00%0INTC260612P00142000
141.00 P00%0INTC260612P00141000
140.00 P22.50-20.27%2106-11INTC260612P00140000
139.00 P00%0INTC260612P00139000
138.00 P00%0INTC260612P00138000
137.00 P00%0INTC260612P00137000
136.00 P23.30-7.72%1106-11INTC260612P00136000
135.00 P28.14+20.26%1406-10INTC260612P00135000
134.00 P19.50-17.02%12406-11INTC260612P00134000
133.00 P21.19-24.86%242206-08INTC260612P00133000
132.00 P22.45-14.54%12506-10INTC260612P00132000
131.00 P18.30-15.08%1706-11INTC260612P00131000
130.00 P17.80-22.61%178706-11INTC260612P00130000
129.00 P14.56-19.38%312406-11INTC260612P00129000
128.00 P10.50-46.26%26506-11INTC260612P00128000
127.00 P12.33-36.21%86006-11INTC260612P00127000
126.00 P8.60-60.28%227306-11INTC260612P00126000
125.00 P7.36-61.08%33089806-11INTC260612P00125000
124.00 P8.95-50.06%2825406-11INTC260612P00124000
123.00 P6.69-60.88%1629006-11INTC260612P00123000
122.00 P5.40-67.39%21714606-11INTC260612P00122000
121.00 P5.20-66.34%12124806-11INTC260612P00121000
120.00 P4.45-66.67%1,7422,39106-11INTC260612P00120000
119.00 P3.76-73.14%72839606-11INTC260612P00119000
118.00 P3.05-76.13%3,45375406-11INTC260612P00118000
117.00 P2.64-74.90%6,2001,76706-11INTC260612P00117000
116.00 P2.04-79.18%6,9231,43806-11INTC260612P00116000
115.00 P1.77-80.59%20,0554,91506-11INTC260612P00115000
114.00 P1.36-82.78%18,7843,19006-11INTC260612P00114000
113.00 P1.12-85.40%19,7352,69506-11INTC260612P00113000
112.00 P0.91-86.32%8,0831,55306-11INTC260612P00112000
111.00 P0.71-87.37%4,8721,72106-11INTC260612P00111000
110.00 P0.59-88.65%29,95610,04906-11INTC260612P00110000
109.00 P0.46-89.78%3,1891,73306-11INTC260612P00109000
108.00 P0.41-89.75%4,7933,30706-11INTC260612P00108000
107.00 P0.34-90.23%2,9882,07706-11INTC260612P00107000
106.00 P0.26-91.61%2,6784,48506-11INTC260612P00106000
105.00 P0.24-90.80%9,7065,30506-11INTC260612P00105000
104.00 P0.21-90.54%2,6624,14406-11INTC260612P00104000
103.00 P0.17-91.37%2,2381,81606-11INTC260612P00103000
102.00 P0.17-89.82%3,2722,39706-11INTC260612P00102000
101.00 P0.12-90.98%6831,54406-11INTC260612P00101000
100.00 P0.12-90.00%20,52615,62406-11INTC260612P00100000
99.00 P0.09-91.00%1,3013,52306-11INTC260612P00099000
98.00 P0.08-91.01%6631,50106-11INTC260612P00098000
97.00 P0.08-88.06%1,2832,79706-11INTC260612P00097000
96.00 P0.06-90.00%1,1241,84406-11INTC260612P00096000
95.00 P0.04-91.84%8,42211,06406-11INTC260612P00095000
94.00 P0.04-90.48%1,2271,93306-11INTC260612P00094000
93.00 P0.03-91.18%6,1496,23106-11INTC260612P00093000
92.00 P0.03-90.32%3961,23706-11INTC260612P00092000
91.00 P0.03-88.89%15781506-11INTC260612P00091000
90.00 P0.01-95.45%12,28614,24806-11INTC260612P00090000
89.00 P0.02-90.00%4,8704,93006-11INTC260612P00089000
88.00 P0.01-93.75%13,00112,98606-11INTC260612P00088000
87.00 P0.01-92.31%7941,15006-11INTC260612P00087000
86.00 P0.01-90.91%2,6312,57006-11INTC260612P00086000
85.00 P0.01-90.00%2,2854,54606-11INTC260612P00085000
84.00 P0.01-90.91%1,9612,23606-11INTC260612P00084000
83.00 P0.01-85.71%1,2423,06606-11INTC260612P00083000
82.00 P0.01-83.33%7791,18806-11INTC260612P00082000
81.00 P0.01-80.00%16557906-11INTC260612P00081000
80.00 P0.03-50.00%1,3796,22306-11INTC260612P00080000
79.00 P00%0INTC260612P00079000
75.00 P0.01-50.00%3941,59006-11INTC260612P00075000
70.00 P0.010.00%2936,83006-11INTC260612P00070000
65.00 P0.010.00%403,31406-11INTC260612P00065000
60.00 P0.010.00%4135,84506-11INTC260612P00060000
55.00 P0.010.00%47,63206-10INTC260612P00055000
50.00 P0.010.00%5110,57706-10INTC260612P00050000


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