Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

INTC
Intel Corp
stock NASDAQ

At Close
Jun 16, 2026 3:59:59 PM EDT
117.02USD-8.478%(-10.84)130,904,770
111.55Bid   124.20Ask   12.65Spread
Pre-market
Jun 16, 2026 9:29:30 AM EDT
124.97USD-2.260%(-2.89)841,894
After-hours
Jun 16, 2026 4:59:30 PM EDT
117.02USD0.000%(0.00)980,993
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
529,454279,38432,287897,345


INTC Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Jun 18, 2026 Exp. - Max Pain @ $60.00

Puts
Calls


INTC Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
195.00 C0.01-66.67%3,85128,53706-15INTC260618C00195000
190.00 C0.01-83.33%4291,23606-15INTC260618C00190000
185.00 C0.03-57.14%4278306-15INTC260618C00185000
180.00 C0.03-70.00%5108,91906-15INTC260618C00180000
175.00 C0.04-63.64%1812,33606-15INTC260618C00175000
170.00 C0.05-64.29%88821,60906-15INTC260618C00170000
165.00 C0.07-68.18%6312,02906-15INTC260618C00165000
160.00 C0.09-71.88%1,89112,45506-15INTC260618C00160000
155.00 C0.17-63.04%1,6807,47406-15INTC260618C00155000
150.00 C0.29-57.35%15,39051,84306-15INTC260618C00150000
148.00 C0.38-51.90%10,6209,58806-15INTC260618C00148000
147.00 C0.45-48.86%63051706-15INTC260618C00147000
146.00 C0.52-44.68%5,6295,31306-15INTC260618C00146000
145.00 C0.56-45.10%16,5118,35006-15INTC260618C00145000
144.00 C0.65-39.81%87499806-15INTC260618C00144000
143.00 C0.75-38.02%97876806-15INTC260618C00143000
142.00 C0.82-37.88%1,34069006-15INTC260618C00142000
141.00 C0.93-34.51%82067306-15INTC260618C00141000
140.00 C1.09-31.88%33,56516,59406-15INTC260618C00140000
139.00 C1.24-29.94%72634706-15INTC260618C00139000
138.00 C1.36-26.49%1,80994806-15INTC260618C00138000
137.00 C1.55-24.76%7,6312,52806-15INTC260618C00137000
136.00 C1.80-23.73%1,22857706-15INTC260618C00136000
135.00 C2.03-18.47%27,87210,66306-15INTC260618C00135000
134.00 C2.31-14.13%1,6741,07406-15INTC260618C00134000
133.00 C2.61-11.53%4,6311,64406-15INTC260618C00133000
132.00 C2.91-9.06%10,9152,82106-15INTC260618C00132000
131.00 C3.20-8.31%6,6911,85306-15INTC260618C00131000
130.00 C3.65-3.95%37,27426,90506-15INTC260618C00130000
129.00 C4.07-2.40%7,6872,29306-15INTC260618C00129000
128.00 C4.55-0.66%9,8372,01706-15INTC260618C00128000
127.00 C4.99+3.74%2,1572,00306-15INTC260618C00127000
126.00 C5.59+5.27%1,5896,18706-15INTC260618C00126000
125.00 C6.12+6.07%6,2258,88106-15INTC260618C00125000
124.00 C6.56+5.30%5761,30706-15INTC260618C00124000
123.00 C7.60+12.59%4911,18506-15INTC260618C00123000
122.00 C8.05+11.03%5256,11506-15INTC260618C00122000
121.00 C8.81+13.68%53870306-15INTC260618C00121000
120.00 C9.40+12.57%6,34315,67606-15INTC260618C00120000
119.00 C10.50+15.38%22493206-15INTC260618C00119000
118.00 C10.98+13.20%2502,01306-15INTC260618C00118000
117.00 C12.00+17.76%1901,35506-15INTC260618C00117000
116.00 C12.75+14.86%2431,09606-15INTC260618C00116000
115.00 C13.65+15.68%5,15512,83206-15INTC260618C00115000
114.00 C14.35+15.26%13054206-15INTC260618C00114000
113.00 C15.82+18.77%691,17206-15INTC260618C00113000
112.00 C16.26+12.92%2501,17506-15INTC260618C00112000
111.00 C17.65+14.76%1091,11906-15INTC260618C00111000
110.00 C18.10+14.20%5,2189,91906-15INTC260618C00110000
109.00 C19.70+18.67%5381506-15INTC260618C00109000
108.00 C20.67+17.58%882,19406-15INTC260618C00108000
107.00 C21.83+10.87%4469406-15INTC260618C00107000
106.00 C22.26+4.31%4057106-15INTC260618C00106000
105.00 C23.00+10.79%17613,24106-15INTC260618C00105000
104.00 C25.00+13.12%102,05806-15INTC260618C00104000
103.00 C24.80+7.83%1927206-15INTC260618C00103000
102.00 C26.42+11.20%1822606-15INTC260618C00102000
101.00 C26.60+11.30%178806-15INTC260618C00101000
100.00 C28.50+14.23%50611,44506-15INTC260618C00100000
99.00 C27.08+44.04%277706-12INTC260618C00099000
98.00 C29.74+7.33%2511106-15INTC260618C00098000
97.50 C31.95+14.52%1639906-15INTC260618C00097500
97.00 C32.35+31.50%13206-15INTC260618C00097000
96.00 C32.17+10.25%85806-15INTC260618C00096000
95.00 C33.36+11.87%23412,38006-15INTC260618C00095000
94.00 C36.30+59.84%1406-15INTC260618C00094000
93.00 C32.44+43.99%584706-12INTC260618C00093000
92.50 C35.94+23.08%1438606-15INTC260618C00092500
92.00 C34.05+46.14%42506-12INTC260618C00092000
91.00 C36.99+2.55%21806-15INTC260618C00091000
90.00 C37.68+8.46%769,71506-15INTC260618C00090000
89.00 C00%0INTC260618C00089000
87.50 C40.12+6.33%11132906-15INTC260618C00087500
86.00 C41.67+58.08%1306-15INTC260618C00086000
85.00 C42.70+6.06%508,30106-15INTC260618C00085000
84.00 C44.12+41.64%1106-15INTC260618C00084000
82.50 C41.50+25.80%540306-12INTC260618C00082500
81.00 C47.26+6.06%4606-15INTC260618C00081000
80.00 C47.86+5.74%6420,74106-15INTC260618C00080000
77.50 C47.15+16.94%35806-12INTC260618C00077500
75.00 C52.75+4.93%8497,94706-15INTC260618C00075000
72.50 C55.08+4.68%2668206-15INTC260618C00072500
70.00 C57.80+6.06%11941,04106-15INTC260618C00070000
67.50 C61.26+7.99%51,32306-15INTC260618C00067500
65.00 C63.60+6.09%7814,52306-15INTC260618C00065000
62.50 C65.60+4.96%84,66206-15INTC260618C00062500
60.00 C67.71+3.90%9627,97506-15INTC260618C00060000
57.50 C70.71+4.83%284,85006-15INTC260618C00057500
55.00 C73.06+3.96%11419,63606-15INTC260618C00055000
52.50 C75.20+3.57%596,03406-15INTC260618C00052500
50.00 C77.65+3.45%19652,60206-15INTC260618C00050000
49.00 C78.80+2.87%83,24906-15INTC260618C00049000
48.00 C79.70+3.04%1313,62806-15INTC260618C00048000
47.00 C80.64+1.97%287,26506-15INTC260618C00047000
46.00 C81.66+2.00%585,18106-15INTC260618C00046000
45.00 C83.08+2.13%6133,44006-15INTC260618C00045000
44.00 C83.69+2.55%223,06706-15INTC260618C00044000
43.00 C84.88+2.77%1184,73206-15INTC260618C00043000
42.00 C86.19+5.94%1231,32106-15INTC260618C00042000
41.00 C87.17+3.31%698006-15INTC260618C00041000
40.00 C88.39+3.99%5431,02706-15INTC260618C00040000
39.00 C88.80+7.22%2680906-15INTC260618C00039000
38.00 C89.71+8.35%1613,97606-15INTC260618C00038000
37.00 C90.46+1.53%383,65106-15INTC260618C00037000
36.00 C91.95+3.26%4556206-15INTC260618C00036000
35.00 C92.85+1.68%1918,83106-15INTC260618C00035000
34.00 C93.86+3.60%42,52506-15INTC260618C00034000
33.00 C94.65+2.38%1010,62806-15INTC260618C00033000
32.00 C96.00+30.08%538406-15INTC260618C00032000
31.00 C96.93+28.35%126306-15INTC260618C00031000
30.00 C98.49+3.56%18615,98306-15INTC260618C00030000
29.00 C98.92+17.96%1044006-15INTC260618C00029000
28.00 C100.55+4.41%344,19206-15INTC260618C00028000
27.00 C100.71+2.09%858206-15INTC260618C00027000
26.00 C104.24+8.70%133706-15INTC260618C00026000
25.00 C102.70+2.85%3223,78106-15INTC260618C00025000
24.00 C104.39+25.63%13506-15INTC260618C00024000
23.00 C104.76+2.01%89,12206-15INTC260618C00023000
22.00 C108.16+7.30%14506-15INTC260618C00022000
21.00 C106.67+16.06%33806-15INTC260618C00021000
20.00 C108.13+3.14%1413,95706-15INTC260618C00020000
19.00 C109.36+22.03%51006-15INTC260618C00019000
18.00 C110.25+14.69%77,06606-15INTC260618C00018000
17.00 C112.05+15.38%18806-15INTC260618C00017000
16.00 C112.60+2.88%32206-15INTC260618C00016000
15.00 C113.60+2.95%122,10306-15INTC260618C00015000
13.00 C116.00+19.04%1358706-15INTC260618C00013000
10.00 C118.04+4.46%522706-15INTC260618C00010000
5.00 C123.26+15.35%1113706-15INTC260618C00005000
Puts
StrikePriceChangeVolOILastContract Name
195.00 P64.15-7.03%1506-15INTC260618P00195000
190.00 P57.93-26.79%22806-15INTC260618P00190000
185.00 P52.980%3006-15INTC260618P00185000
180.00 P49.13-31.78%2106-15INTC260618P00180000
175.00 P59.25+6.30%1005-14INTC260618P00175000
170.00 P41.73-24.81%2106-15INTC260618P00170000
165.00 P37.50-6.02%16206-15INTC260618P00165000
160.00 P34.63-31.56%24206-12INTC260618P00160000
155.00 P50.66+2.03%12306-09INTC260618P00155000
150.00 P23.10-10.50%10517606-15INTC260618P00150000
148.00 P20.220%1106-15INTC260618P00148000
147.00 P19.320%2206-15INTC260618P00147000
146.00 P29.970%424106-11INTC260618P00146000
145.00 P20.87-46.49%19306-12INTC260618P00145000
144.00 P15.65-17.20%5206-15INTC260618P00144000
143.00 P13.500%3306-15INTC260618P00143000
142.00 P12.000%101006-15INTC260618P00142000
141.00 P25.140%2106-11INTC260618P00141000
140.00 P13.10-18.84%12716006-15INTC260618P00140000
139.00 P12.45-46.59%111006-15INTC260618P00139000
138.00 P11.28-25.05%26506-15INTC260618P00138000
137.00 P10.72-15.99%411206-15INTC260618P00137000
136.00 P10.25-22.47%13910906-15INTC260618P00136000
135.00 P9.25-25.70%62149506-15INTC260618P00135000
134.00 P8.47-29.48%12011206-15INTC260618P00134000
133.00 P7.50-31.82%883906-15INTC260618P00133000
132.00 P7.15-27.78%59727906-15INTC260618P00132000
131.00 P6.25-35.37%79241106-15INTC260618P00131000
130.00 P6.15-32.79%4,6973,38106-15INTC260618P00130000
129.00 P5.28-33.16%2,15983906-15INTC260618P00129000
128.00 P4.71-38.83%3,3721,28806-15INTC260618P00128000
127.00 P4.12-42.78%3,5101,17606-15INTC260618P00127000
126.00 P3.70-44.86%1,52253906-15INTC260618P00126000
125.00 P3.25-46.28%5,5464,58506-15INTC260618P00125000
124.00 P2.88-49.03%2,2551,75006-15INTC260618P00124000
123.00 P2.50-50.88%2,3561,16706-15INTC260618P00123000
122.00 P2.22-51.74%1,2281,31806-15INTC260618P00122000
121.00 P1.98-52.29%90491406-15INTC260618P00121000
120.00 P1.64-56.50%7,55110,79606-15INTC260618P00120000
119.00 P1.42-58.84%1,18997806-15INTC260618P00119000
118.00 P1.21-60.20%1,8421,43306-15INTC260618P00118000
117.00 P1.06-61.03%1,5871,77706-15INTC260618P00117000
116.00 P0.89-63.07%9861,34606-15INTC260618P00116000
115.00 P0.78-63.89%16,05015,39606-15INTC260618P00115000
114.00 P0.68-64.95%1,3471,52706-15INTC260618P00114000
113.00 P0.59-66.29%8411,53406-15INTC260618P00113000
112.00 P0.50-67.11%10,1178,11706-15INTC260618P00112000
111.00 P0.45-66.67%5492,23006-15INTC260618P00111000
110.00 P0.39-66.95%12,72423,82406-15INTC260618P00110000
109.00 P0.36-65.05%2,4732,30806-15INTC260618P00109000
108.00 P0.33-64.89%1,1062,70406-15INTC260618P00108000
107.00 P0.29-65.48%5041,49706-15INTC260618P00107000
106.00 P0.27-64.00%2831,65806-15INTC260618P00106000
105.00 P0.23-65.67%2,12724,40306-15INTC260618P00105000
104.00 P0.21-64.41%6381,12506-15INTC260618P00104000
103.00 P0.20-60.78%5081,61406-15INTC260618P00103000
102.00 P0.18-63.27%2181,21206-15INTC260618P00102000
101.00 P0.16-63.64%1,0191,23406-15INTC260618P00101000
100.00 P0.14-64.10%9,27316,10806-15INTC260618P00100000
99.00 P0.13-61.76%3771,41206-15INTC260618P00099000
98.00 P0.12-60.00%2051,04506-15INTC260618P00098000
97.50 P0.12-60.00%821,82106-15INTC260618P00097500
97.00 P0.12-78.18%12377906-15INTC260618P00097000
96.00 P0.11-66.67%1441,16106-15INTC260618P00096000
95.00 P0.10-60.00%1,32310,13306-15INTC260618P00095000
94.00 P0.09-57.14%15585306-15INTC260618P00094000
93.00 P0.09-52.63%7036206-15INTC260618P00093000
92.50 P0.08-57.89%2431,82306-15INTC260618P00092500
92.00 P0.08-71.43%7469206-15INTC260618P00092000
91.00 P0.07-66.67%14450706-15INTC260618P00091000
90.00 P0.06-60.00%2,89616,99906-15INTC260618P00090000
89.00 P0.06-57.14%5021006-15INTC260618P00089000
87.50 P0.10-23.08%6953,96606-15INTC260618P00087500
86.00 P0.04-60.00%1,2361,58406-15INTC260618P00086000
85.00 P0.04-60.00%70015,49606-15INTC260618P00085000
84.00 P0.05-44.44%12278706-15INTC260618P00084000
82.50 P0.02-71.43%3161,66606-15INTC260618P00082500
81.00 P0.04-42.86%9535206-15INTC260618P00081000
80.00 P0.02-66.67%71522,40506-15INTC260618P00080000
77.50 P0.01-75.00%2,4005,73306-15INTC260618P00077500
75.00 P0.01-75.00%2,87811,21506-15INTC260618P00075000
72.50 P0.01-80.00%2,0503,02306-15INTC260618P00072500
70.00 P0.01-66.67%72146,02806-15INTC260618P00070000
67.50 P0.010.00%1854,51206-15INTC260618P00067500
65.00 P0.010.00%5619,33606-15INTC260618P00065000
62.50 P0.010.00%110,60406-15INTC260618P00062500
60.00 P0.010.00%22525,73306-15INTC260618P00060000
57.50 P0.03+200.00%810,85806-15INTC260618P00057500
55.00 P0.010.00%611,50106-15INTC260618P00055000
52.50 P0.010.00%23,70606-15INTC260618P00052500
50.00 P0.01-66.67%1216,20806-15INTC260618P00050000
49.00 P0.01-50.00%1131,66606-11INTC260618P00049000
48.00 P0.02-33.33%254,21006-15INTC260618P00048000
47.00 P0.01-50.00%1,6075,03106-10INTC260618P00047000
46.00 P0.04+300.00%17,64306-11INTC260618P00046000
45.00 P0.010.00%125,36506-15INTC260618P00045000
44.00 P0.02+100.00%210,00006-12INTC260618P00044000
43.00 P0.06+200.00%127,60506-05INTC260618P00043000
42.00 P0.010.00%17,99006-12INTC260618P00042000
41.00 P0.020.00%15,99006-08INTC260618P00041000
40.00 P0.010.00%2,00415,39206-12INTC260618P00040000
39.00 P0.03-40.00%14,44806-10INTC260618P00039000
38.00 P0.01-50.00%339,96006-08INTC260618P00038000
37.00 P0.010.00%316,40906-15INTC260618P00037000
36.00 P0.04-20.00%132,00706-15INTC260618P00036000
35.00 P0.010.00%126,58606-15INTC260618P00035000
34.00 P0.010.00%120,03506-10INTC260618P00034000
33.00 P0.01-50.00%1014,22306-09INTC260618P00033000
32.00 P0.01-75.00%122,47306-10INTC260618P00032000
31.00 P0.01-66.67%22,92306-05INTC260618P00031000
30.00 P0.010.00%1449,58306-15INTC260618P00030000
29.00 P0.010.00%999,61205-22INTC260618P00029000
28.00 P0.04+300.00%137,44506-15INTC260618P00028000
27.00 P0.010.00%131,41806-15INTC260618P00027000
26.00 P0.010.00%51,16406-10INTC260618P00026000
25.00 P0.010.00%5524,08606-15INTC260618P00025000
24.00 P0.05+66.67%140105-14INTC260618P00024000
23.00 P0.010.00%8821,93806-15INTC260618P00023000
22.00 P0.01-80.00%1791,43006-15INTC260618P00022000
21.00 P0.010.00%22629906-15INTC260618P00021000
20.00 P0.010.00%829,66706-15INTC260618P00020000
19.00 P0.01-80.00%5172006-15INTC260618P00019000
18.00 P0.010.00%340,16206-15INTC260618P00018000
17.00 P0.04+300.00%12,63904-24INTC260618P00017000
16.00 P0.01-80.00%836306-15INTC260618P00016000
15.00 P0.010.00%7055,49506-15INTC260618P00015000
13.00 P0.01-50.00%15023,98906-09INTC260618P00013000
10.00 P0.01-75.00%519,20005-26INTC260618P00010000
5.00 P0.010.00%1005,65405-07INTC260618P00005000


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