Dark

INTC
Intel Corp
stock NASDAQ

At Close

Jul 24, 2026 3:59:59 PM EDT

92.37USD-7.842%(-7.86)181,132,891

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:29:30 AM EDT

100.41USD+0.180%(+0.18)2,786,999

After-hours

Jul 24, 2026 4:59:30 PM EDT

92.51USD+0.151%(+0.14)10,416,537

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 24, 2026 Jul 27, 2026 Jul 29, 2026 Jul 31, 2026 Aug 3, 2026 Aug 5, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Jul 24, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,387	257,880	57,082	119,055

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 @ $101.00

Puts

Calls

INTC Jul 24, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
210.00 C	0.01	0.00%	1	1,049	07-23	INTC260724C00210000
205.00 C	0.01	0.00%	31	69	07-20	INTC260724C00205000
200.00 C	0.01	-66.67%	5	1,916	07-23	INTC260724C00200000
195.00 C	0.01	0.00%	2	212	07-23	INTC260724C00195000
190.00 C	0.01	0.00%	2	359	07-23	INTC260724C00190000
185.00 C	0.01	0.00%	1	508	07-23	INTC260724C00185000
180.00 C	0.02	+100.00%	2	480	07-23	INTC260724C00180000
175.00 C	0.01	0.00%	67	904	07-23	INTC260724C00175000
170.00 C	0.01	-50.00%	161	674	07-23	INTC260724C00170000
165.00 C	0.01	0.00%	1,031	3,636	07-23	INTC260724C00165000
160.00 C	0.01	-66.67%	447	2,174	07-23	INTC260724C00160000
155.00 C	0.01	-80.00%	290	1,933	07-23	INTC260724C00155000
152.50 C	0.01	-85.71%	10	64	07-23	INTC260724C00152500
150.00 C	0.02	-77.78%	4,504	14,838	07-23	INTC260724C00150000
149.00 C	0.02	-77.78%	117	534	07-23	INTC260724C00149000
148.00 C	0.03	-66.67%	253	577	07-23	INTC260724C00148000
147.00 C	0.03	-72.73%	49	692	07-23	INTC260724C00147000
146.00 C	0.03	-72.73%	119	326	07-23	INTC260724C00146000
145.00 C	0.03	-78.57%	725	2,078	07-23	INTC260724C00145000
144.00 C	0.06	-57.14%	62	283	07-23	INTC260724C00144000
143.00 C	0.05	-54.55%	705	713	07-23	INTC260724C00143000
142.00 C	0.05	-70.59%	620	1,009	07-23	INTC260724C00142000
141.00 C	0.06	-73.91%	120	236	07-23	INTC260724C00141000
140.00 C	0.07	-58.82%	4,882	13,432	07-23	INTC260724C00140000
139.00 C	0.08	-65.22%	349	759	07-23	INTC260724C00139000
138.00 C	0.09	-66.67%	919	979	07-23	INTC260724C00138000
137.00 C	0.11	-60.71%	786	1,267	07-23	INTC260724C00137000
136.00 C	0.11	-67.65%	434	685	07-23	INTC260724C00136000
135.00 C	0.13	-62.86%	16,917	8,831	07-23	INTC260724C00135000
134.00 C	0.15	-60.53%	551	1,375	07-23	INTC260724C00134000
133.00 C	0.17	-57.50%	582	853	07-23	INTC260724C00133000
132.00 C	0.21	-53.33%	243	563	07-23	INTC260724C00132000
131.00 C	0.25	-50.00%	492	954	07-23	INTC260724C00131000
130.00 C	0.27	-51.79%	6,796	8,830	07-23	INTC260724C00130000
129.00 C	0.32	-49.21%	397	654	07-23	INTC260724C00129000
128.00 C	0.37	-47.89%	927	2,427	07-23	INTC260724C00128000
127.00 C	0.41	-45.33%	1,907	1,250	07-23	INTC260724C00127000
126.00 C	0.45	-46.43%	656	2,786	07-23	INTC260724C00126000
125.00 C	0.52	-45.83%	6,499	7,529	07-23	INTC260724C00125000
124.00 C	0.61	-41.35%	1,112	1,060	07-23	INTC260724C00124000
123.00 C	0.70	-38.60%	1,570	1,848	07-23	INTC260724C00123000
122.00 C	0.78	-38.10%	2,663	2,480	07-23	INTC260724C00122000
121.00 C	0.89	-38.19%	1,032	1,223	07-23	INTC260724C00121000
120.00 C	0.96	-37.25%	23,697	33,789	07-23	INTC260724C00120000
119.00 C	1.10	-34.91%	1,110	2,399	07-23	INTC260724C00119000
118.00 C	1.23	-33.51%	1,387	1,974	07-23	INTC260724C00118000
117.00 C	1.41	-30.20%	5,441	3,435	07-23	INTC260724C00117000
116.00 C	1.49	-32.88%	1,464	4,606	07-23	INTC260724C00116000
115.00 C	1.70	-29.46%	18,485	18,509	07-23	INTC260724C00115000
114.00 C	1.83	-31.72%	1,185	984	07-23	INTC260724C00114000
113.00 C	2.00	-30.80%	2,959	2,371	07-23	INTC260724C00113000
112.00 C	2.16	-31.43%	5,195	8,769	07-23	INTC260724C00112000
111.00 C	2.44	-28.24%	5,171	5,552	07-23	INTC260724C00111000
110.00 C	2.65	-27.60%	24,866	19,776	07-23	INTC260724C00110000
109.00 C	2.95	-27.16%	1,705	2,568	07-23	INTC260724C00109000
108.00 C	3.25	-24.42%	2,380	2,009	07-23	INTC260724C00108000
107.00 C	3.55	-24.47%	5,635	7,945	07-23	INTC260724C00107000
106.00 C	3.90	-24.27%	3,413	2,258	07-23	INTC260724C00106000
105.00 C	4.20	-22.94%	19,929	11,706	07-23	INTC260724C00105000
104.00 C	4.55	-23.01%	3,933	7,401	07-23	INTC260724C00104000
103.00 C	4.95	-21.43%	5,827	3,406	07-23	INTC260724C00103000
102.00 C	5.30	-22.63%	5,102	3,324	07-23	INTC260724C00102000
101.00 C	5.75	-26.00%	2,752	1,647	07-23	INTC260724C00101000
100.00 C	6.20	-20.00%	11,775	9,018	07-23	INTC260724C00100000
99.00 C	6.70	-24.21%	1,942	1,525	07-23	INTC260724C00099000
98.00 C	7.20	-21.99%	541	864	07-23	INTC260724C00098000
97.00 C	7.70	-18.95%	576	546	07-23	INTC260724C00097000
96.00 C	8.45	-16.34%	882	2,565	07-23	INTC260724C00096000
95.00 C	8.90	-23.93%	1,973	3,186	07-23	INTC260724C00095000
94.00 C	9.17	-24.03%	131	388	07-23	INTC260724C00094000
93.00 C	10.15	-20.83%	239	311	07-23	INTC260724C00093000
92.00 C	10.60	-26.13%	227	250	07-23	INTC260724C00092000
91.00 C	11.35	-16.85%	61	213	07-23	INTC260724C00091000
90.00 C	12.35	-16.84%	1,340	2,707	07-23	INTC260724C00090000
89.00 C	12.60	-23.64%	206	123	07-23	INTC260724C00089000
88.00 C	13.24	-17.76%	16	83	07-23	INTC260724C00088000
87.00 C	14.40	-20.00%	55	63	07-23	INTC260724C00087000
86.00 C	15.45	-17.60%	112	160	07-23	INTC260724C00086000
85.00 C	15.98	-18.64%	151	271	07-23	INTC260724C00085000
84.00 C	16.65	-18.94%	16	41	07-23	INTC260724C00084000
83.00 C	17.53	-21.04%	8	13	07-23	INTC260724C00083000
82.00 C	18.87	-15.80%	11	23	07-23	INTC260724C00082000
81.00 C	19.76	-15.27%	18	73	07-23	INTC260724C00081000
80.00 C	20.55	-11.50%	519	564	07-23	INTC260724C00080000
79.00 C	21.21	-16.79%	10	22	07-23	INTC260724C00079000
78.00 C	21.91	-17.63%	20	23	07-23	INTC260724C00078000
77.00 C	22.82	-16.32%	8	16	07-23	INTC260724C00077000
76.00 C	25.14	-11.10%	4	246	07-23	INTC260724C00076000
75.00 C	24.88	-18.32%	12	318	07-23	INTC260724C00075000
74.00 C	26.27	-12.64%	12	9	07-23	INTC260724C00074000
73.00 C	27.27	-12.23%	12	7	07-23	INTC260724C00073000
72.00 C	27.79	-17.71%	4	109	07-23	INTC260724C00072000
71.00 C	30.39	-7.49%	2	6	07-23	INTC260724C00071000
70.00 C	30.35	-8.03%	865	86	07-23	INTC260724C00070000
69.00 C	30.93	-13.51%	852	374	07-23	INTC260724C00069000
68.00 C	31.93	+10.03%	3	372	07-23	INTC260724C00068000
65.00 C	35.24	-14.67%	4	86	07-23	INTC260724C00065000
60.00 C	45.85	+2.94%	1	73	07-22	INTC260724C00060000
55.00 C	47.85	-4.03%	29	40	07-22	INTC260724C00055000
50.00 C	51.91	-6.25%	6	5	07-23	INTC260724C00050000
45.00 C	55.40	-6.45%	14	11	07-23	INTC260724C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
210.00 P	0	0%	0			INTC260724P00210000
205.00 P	0	0%	0			INTC260724P00205000
200.00 P	77.85	+8.19%	6	7	07-06	INTC260724P00200000
195.00 P	67.20	+17.69%	1	50	06-23	INTC260724P00195000
190.00 P	0	0%	0			INTC260724P00190000
185.00 P	55.90	-5.62%	1	2	06-26	INTC260724P00185000
180.00 P	76.85	+49.86%	1	1	07-22	INTC260724P00180000
175.00 P	42.08	+4.42%	1	21	06-23	INTC260724P00175000
170.00 P	41.00	+13.89%	1	1	06-23	INTC260724P00170000
165.00 P	62.82	+59.24%	32	26	07-13	INTC260724P00165000
160.00 P	64.00	+10.06%	21	24	07-17	INTC260724P00160000
155.00 P	53.34	+140.70%	13	32	07-15	INTC260724P00155000
152.50 P	0	0%	0			INTC260724P00152500
150.00 P	44.70	-18.12%	13	94	07-22	INTC260724P00150000
149.00 P	45.90	-3.27%	1	102	07-22	INTC260724P00149000
148.00 P	19.40	-16.02%	5	10	06-30	INTC260724P00148000
147.00 P	39.73	+1.98%	2	4	07-08	INTC260724P00147000
146.00 P	40.49	+0.35%	1	26	07-22	INTC260724P00146000
145.00 P	45.13	-0.59%	2	75	07-23	INTC260724P00145000
144.00 P	44.18	+105.30%	2	3	07-23	INTC260724P00144000
143.00 P	39.90	0.00%	3	34	07-22	INTC260724P00143000
142.00 P	47.12	+8.90%	1	19	07-17	INTC260724P00142000
141.00 P	50.94	+33.25%	2	44	07-17	INTC260724P00141000
140.00 P	41.00	+13.89%	10	157	07-23	INTC260724P00140000
139.00 P	35.25	-4.99%	1	108	07-21	INTC260724P00139000
138.00 P	40.38	-5.57%	1	68	07-20	INTC260724P00138000
137.00 P	35.95	+4.41%	1	23	07-23	INTC260724P00137000
136.00 P	30.75	-3.61%	30	82	07-22	INTC260724P00136000
135.00 P	34.99	+13.60%	7	570	07-23	INTC260724P00135000
134.00 P	34.28	+21.43%	6	39	07-23	INTC260724P00134000
133.00 P	33.58	+20.57%	9	100	07-23	INTC260724P00133000
132.00 P	29.50	+3.15%	1	129	07-23	INTC260724P00132000
131.00 P	27.05	-17.45%	3	62	07-22	INTC260724P00131000
130.00 P	30.02	+15.91%	78	713	07-23	INTC260724P00130000
129.00 P	29.40	+11.15%	9	160	07-23	INTC260724P00129000
128.00 P	28.53	+17.70%	3	91	07-23	INTC260724P00128000
127.00 P	26.29	+12.88%	29	171	07-23	INTC260724P00127000
126.00 P	23.08	+8.36%	2	109	07-23	INTC260724P00126000
125.00 P	25.55	+20.24%	54	280	07-23	INTC260724P00125000
124.00 P	24.86	+26.51%	6	144	07-23	INTC260724P00124000
123.00 P	23.48	+20.41%	11	230	07-23	INTC260724P00123000
122.00 P	23.03	+21.53%	23	224	07-23	INTC260724P00122000
121.00 P	22.28	+21.09%	8	346	07-23	INTC260724P00121000
120.00 P	21.27	+19.49%	136	2,292	07-23	INTC260724P00120000
119.00 P	20.51	+27.00%	36	161	07-23	INTC260724P00119000
118.00 P	19.34	+26.41%	22	221	07-23	INTC260724P00118000
117.00 P	18.16	+24.13%	19	330	07-23	INTC260724P00117000
116.00 P	17.12	+30.19%	4	245	07-23	INTC260724P00116000
115.00 P	16.40	+12.95%	159	1,330	07-23	INTC260724P00115000
114.00 P	16.15	+22.16%	51	286	07-23	INTC260724P00114000
113.00 P	14.74	+21.12%	23	321	07-23	INTC260724P00113000
112.00 P	13.95	+21.83%	64	469	07-23	INTC260724P00112000
111.00 P	13.22	+24.13%	187	305	07-23	INTC260724P00111000
110.00 P	12.53	+15.80%	456	1,607	07-23	INTC260724P00110000
109.00 P	11.67	+21.56%	78	267	07-23	INTC260724P00109000
108.00 P	11.20	+20.43%	245	511	07-23	INTC260724P00108000
107.00 P	10.72	+34.00%	89	473	07-23	INTC260724P00107000
106.00 P	9.62	+15.63%	241	1,397	07-23	INTC260724P00106000
105.00 P	9.15	+18.83%	2,139	4,681	07-23	INTC260724P00105000
104.00 P	8.40	+17.81%	707	1,205	07-23	INTC260724P00104000
103.00 P	7.75	+18.32%	3,069	1,990	07-23	INTC260724P00103000
102.00 P	7.20	+18.42%	1,321	1,045	07-23	INTC260724P00102000
101.00 P	6.57	+20.11%	2,196	1,412	07-23	INTC260724P00101000
100.00 P	6.02	+18.04%	14,776	10,977	07-23	INTC260724P00100000
99.00 P	5.58	+21.30%	2,326	2,038	07-23	INTC260724P00099000
98.00 P	5.10	+21.43%	2,598	1,570	07-23	INTC260724P00098000
97.00 P	4.60	+23.99%	3,087	2,247	07-23	INTC260724P00097000
96.00 P	4.10	+21.66%	2,523	2,031	07-23	INTC260724P00096000
95.00 P	3.75	+25.00%	13,105	8,876	07-23	INTC260724P00095000
94.00 P	3.20	+20.30%	1,377	1,939	07-23	INTC260724P00094000
93.00 P	2.89	+21.43%	2,646	2,475	07-23	INTC260724P00093000
92.00 P	2.56	+19.63%	3,317	3,033	07-23	INTC260724P00092000
91.00 P	2.24	+19.15%	1,008	914	07-23	INTC260724P00091000
90.00 P	2.00	+19.05%	21,834	12,697	07-23	INTC260724P00090000
89.00 P	1.67	+13.61%	2,361	1,902	07-23	INTC260724P00089000
88.00 P	1.46	+15.87%	5,847	4,247	07-23	INTC260724P00088000
87.00 P	1.27	+17.59%	2,801	2,201	07-23	INTC260724P00087000
86.00 P	1.06	+10.42%	3,133	2,108	07-23	INTC260724P00086000
85.00 P	0.90	+8.43%	10,093	7,139	07-23	INTC260724P00085000
84.00 P	0.75	+5.63%	2,129	2,115	07-23	INTC260724P00084000
83.00 P	0.64	+8.47%	2,601	2,297	07-23	INTC260724P00083000
82.00 P	0.51	-7.27%	1,639	1,443	07-23	INTC260724P00082000
81.00 P	0.40	-14.89%	3,196	2,152	07-23	INTC260724P00081000
80.00 P	0.34	-17.07%	10,454	10,974	07-23	INTC260724P00080000
79.00 P	0.29	-3.33%	1,752	2,270	07-23	INTC260724P00079000
78.00 P	0.22	-26.67%	1,855	1,855	07-23	INTC260724P00078000
77.00 P	0.18	-18.18%	1,703	2,273	07-23	INTC260724P00077000
76.00 P	0.13	-35.00%	849	1,815	07-23	INTC260724P00076000
75.00 P	0.12	-45.45%	7,478	7,926	07-23	INTC260724P00075000
74.00 P	0.09	-43.75%	1,036	926	07-23	INTC260724P00074000
73.00 P	0.08	-52.94%	611	893	07-23	INTC260724P00073000
72.00 P	0.06	-50.00%	443	993	07-23	INTC260724P00072000
71.00 P	0.05	-58.33%	490	1,025	07-23	INTC260724P00071000
70.00 P	0.04	-66.67%	8,833	10,334	07-23	INTC260724P00070000
69.00 P	0.03	-70.00%	578	1,805	07-23	INTC260724P00069000
68.00 P	0.03	-66.67%	6,328	6,134	07-23	INTC260724P00068000
65.00 P	0.02	-71.43%	1,232	2,728	07-23	INTC260724P00065000
60.00 P	0.01	-85.71%	2,622	15,794	07-23	INTC260724P00060000
55.00 P	0.01	-66.67%	2,876	8,287	07-23	INTC260724P00055000
50.00 P	0.01	-50.00%	256	323	07-23	INTC260724P00050000
45.00 P	0.01	0.00%	56	452	07-23	INTC260724P00045000

document.getElementById("yzgmG6").onerror = function(){this.style.display='none';}; .dark-mode .H0GsQ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H0GsQ2{ color: #333333; background-color: white; border: 2px solid #333333; }INTCIntel Corpstock NASDAQ

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

INTC Jul 24, 2026 Exp. - Max Pain @ $101.00

INTC
Intel Corp
stock NASDAQ