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
Jul 7, 2026 3:59:59 PM EDT
110.35USD-9.697%(-11.85)140,405,928
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 7, 2026 9:29:30 AM EDT
116.33USD-4.804%(-5.87)566,703
After-hours
Jul 7, 2026 4:59:30 PM EDT
110.05USD-0.273%(-0.30)11,124,178
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 10, 2026Jul 13, 2026Jul 17, 2026Jul 20, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 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 Jul 10, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,180134,23044,59093,535


INTC Jul 10, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Jul 10, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Jul 10, 2026 Exp. - Max Pain @ $121.00

Puts
Calls


INTC Jul 10, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.010.00%1467007-06INTC260710C00210000
205.00 C0.02-66.67%21607-02INTC260710C00205000
200.00 C0.010.00%61890907-02INTC260710C00200000
195.00 C0.01-75.00%17143907-06INTC260710C00195000
190.00 C0.01-50.00%355507-06INTC260710C00190000
187.50 C0.260%5306-30INTC260710C00187500
185.00 C0.01-66.67%271,42807-06INTC260710C00185000
182.50 C0.05-50.00%92107-02INTC260710C00182500
180.00 C0.01-66.67%8451,26107-06INTC260710C00180000
177.50 C0.02-66.67%3213207-06INTC260710C00177500
175.00 C0.03-40.00%1022,19207-06INTC260710C00175000
172.50 C0.02-66.67%4419607-06INTC260710C00172500
170.00 C0.02-75.00%4271,91907-06INTC260710C00170000
167.50 C0.03-62.50%2652107-06INTC260710C00167500
165.00 C0.02-77.78%4471,48707-06INTC260710C00165000
162.50 C0.04-75.00%42341207-06INTC260710C00162500
160.00 C0.05-66.67%2,8114,39607-06INTC260710C00160000
157.50 C0.07-65.00%40265707-06INTC260710C00157500
155.00 C0.10-56.52%1,3653,51007-06INTC260710C00155000
152.50 C0.12-60.00%41162507-06INTC260710C00152500
150.00 C0.16-58.97%22,11122,72307-06INTC260710C00150000
149.00 C0.28-30.00%28659507-06INTC260710C00149000
148.00 C0.20-57.45%1,9721,96607-06INTC260710C00148000
147.00 C0.28-44.00%47593507-06INTC260710C00147000
146.00 C0.31-46.55%2,0962,13307-06INTC260710C00146000
145.00 C0.32-52.94%6,5686,13307-06INTC260710C00145000
144.00 C0.40-42.03%44288507-06INTC260710C00144000
143.00 C0.47-39.74%58673407-06INTC260710C00143000
142.00 C0.49-37.18%1,5781,64607-06INTC260710C00142000
141.00 C0.55-42.71%57591407-06INTC260710C00141000
140.00 C0.62-42.06%7,7506,78907-06INTC260710C00140000
139.00 C0.72-39.50%6791,62707-06INTC260710C00139000
138.00 C0.81-34.15%7341,16707-06INTC260710C00138000
137.00 C0.93-30.60%9191,36907-06INTC260710C00137000
136.00 C1.06-32.48%1,1671,11107-06INTC260710C00136000
135.00 C1.23-28.49%7,3796,08207-06INTC260710C00135000
134.00 C1.40-27.08%1,5745,80707-06INTC260710C00134000
133.00 C1.54-27.36%1,6203,27507-06INTC260710C00133000
132.00 C1.82-18.39%2,6863,17007-06INTC260710C00132000
131.00 C2.00-19.35%1,4421,11507-06INTC260710C00131000
130.00 C2.20-21.43%11,76810,43407-06INTC260710C00130000
129.00 C2.49-13.54%3,9672,13407-06INTC260710C00129000
128.00 C2.74-15.69%3,1781,56107-06INTC260710C00128000
127.00 C3.00-16.43%4,4091,57207-06INTC260710C00127000
126.00 C3.45-10.39%6,3671,41207-06INTC260710C00126000
125.00 C3.85-11.49%15,3936,86807-06INTC260710C00125000
124.00 C4.25-10.53%3,5151,38607-06INTC260710C00124000
123.00 C4.68-8.77%1,9301,22307-06INTC260710C00123000
122.00 C5.16-7.86%3,2042,63907-06INTC260710C00122000
121.00 C5.95-1.65%39560907-06INTC260710C00121000
120.00 C6.20-5.34%5,1395,39807-06INTC260710C00120000
119.00 C7.00-0.57%25944207-06INTC260710C00119000
118.00 C7.40-1.33%44771507-06INTC260710C00118000
117.00 C8.90+13.38%10143807-06INTC260710C00117000
116.00 C8.82+11.36%707907-06INTC260710C00116000
115.00 C10.30+10.16%2,9694,62407-06INTC260710C00115000
114.00 C10.35+13.99%1718407-06INTC260710C00114000
113.00 C11.15+8.78%5226907-06INTC260710C00113000
112.00 C11.96+17.25%4556507-06INTC260710C00112000
111.00 C12.75+22.60%3015307-06INTC260710C00111000
110.00 C13.77+10.60%1383,32607-06INTC260710C00110000
109.00 C14.50+10.27%1611007-06INTC260710C00109000
108.00 C16.70+17.85%7418607-06INTC260710C00108000
107.00 C17.50+19.86%3715307-06INTC260710C00107000
106.00 C18.54+19.61%307307-06INTC260710C00106000
105.00 C19.40+22.40%2942007-06INTC260710C00105000
104.00 C20.39+27.44%536707-06INTC260710C00104000
103.00 C21.39+10.31%107707-06INTC260710C00103000
102.00 C21.96+14.67%299007-06INTC260710C00102000
101.00 C22.50+13.46%247707-06INTC260710C00101000
100.00 C23.51+13.57%5653607-06INTC260710C00100000
99.00 C25.12+17.88%503607-06INTC260710C00099000
98.00 C26.11+16.72%488307-06INTC260710C00098000
97.00 C27.11+16.70%164207-06INTC260710C00097000
96.00 C27.95+15.69%276307-06INTC260710C00096000
95.00 C28.95+15.71%358707-06INTC260710C00095000
94.00 C28.62+8.74%196607-06INTC260710C00094000
93.00 C29.61+9.26%1034407-06INTC260710C00093000
92.00 C31.44+11.93%1021807-06INTC260710C00092000
91.00 C31.45+8.45%9,6062207-06INTC260710C00091000
90.00 C32.44+10.27%9,60438007-06INTC260710C00090000
89.00 C33.50+10.20%89,3324407-06INTC260710C00089000
88.00 C34.50+7.71%89,85653507-06INTC260710C00088000
85.00 C37.73+13.71%713007-06INTC260710C00085000
80.00 C45.10+11.88%412607-06INTC260710C00080000
75.00 C47.54-3.06%2313407-06INTC260710C00075000
70.00 C54.59+14.04%198207-06INTC260710C00070000
65.00 C57.54+3.16%64707-06INTC260710C00065000
60.00 C64.00+8.07%712607-06INTC260710C00060000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P79.93+7.27%2006-26INTC260710P00210000
205.00 P69.560%2006-23INTC260710P00205000
200.00 P64.60+3.18%2306-23INTC260710P00200000
195.00 P59.720%2106-23INTC260710P00195000
190.00 P66.950%2007-06INTC260710P00190000
187.50 P00%0INTC260710P00187500
185.00 P00%0INTC260710P00185000
182.50 P42.050%1106-30INTC260710P00182500
180.00 P39.00-28.51%8306-30INTC260710P00180000
177.50 P36.620%8206-30INTC260710P00177500
175.00 P52.33+54.59%23007-06INTC260710P00175000
172.50 P00%0INTC260710P00172500
170.00 P30.71-16.09%575106-30INTC260710P00170000
167.50 P44.92+59.29%3107-06INTC260710P00167500
165.00 P41.15-8.41%1107-06INTC260710P00165000
162.50 P33.50+48.23%1107-01INTC260710P00162500
160.00 P36.15-9.63%17507-06INTC260710P00160000
157.50 P29.75+60.81%303007-01INTC260710P00157500
155.00 P32.00+43.50%113507-02INTC260710P00155000
152.50 P25.35+62.50%501007-02INTC260710P00152500
150.00 P27.26-15.68%642207-06INTC260710P00150000
149.00 P12.53-42.26%2615906-30INTC260710P00149000
148.00 P22.12-24.89%315507-06INTC260710P00148000
147.00 P27.10+42.63%2607-02INTC260710P00147000
146.00 P14.70+32.43%11407-01INTC260710P00146000
145.00 P22.51-15.34%4424407-06INTC260710P00145000
144.00 P21.80+18.80%262907-06INTC260710P00144000
143.00 P24.98+57.11%51807-02INTC260710P00143000
142.00 P16.20-31.27%234007-06INTC260710P00142000
141.00 P22.78+59.75%3889607-02INTC260710P00141000
140.00 P17.00-22.52%6692607-06INTC260710P00140000
139.00 P15.58-28.00%2523407-06INTC260710P00139000
138.00 P14.60-24.12%2216207-06INTC260710P00138000
137.00 P13.05-32.03%351007-06INTC260710P00137000
136.00 P14.07-23.16%4630607-06INTC260710P00136000
135.00 P12.70-23.72%1342,74507-06INTC260710P00135000
134.00 P11.60-28.97%5843407-06INTC260710P00134000
133.00 P12.20-18.67%1011,11507-06INTC260710P00133000
132.00 P10.65-24.73%3541207-06INTC260710P00132000
131.00 P9.88-30.23%10330507-06INTC260710P00131000
130.00 P9.80-27.35%2,7303,26007-06INTC260710P00130000
129.00 P8.32-28.40%30164907-06INTC260710P00129000
128.00 P7.99-28.98%18971907-06INTC260710P00128000
127.00 P7.12-33.46%40950507-06INTC260710P00127000
126.00 P7.18-30.49%83755707-06INTC260710P00126000
125.00 P6.58-27.45%2,3282,56507-06INTC260710P00125000
124.00 P6.03-29.06%2,25192507-06INTC260710P00124000
123.00 P5.46-35.00%1,35780807-06INTC260710P00123000
122.00 P4.96-36.49%1,57389907-06INTC260710P00122000
121.00 P4.45-34.46%3,7891,97307-06INTC260710P00121000
120.00 P4.03-34.68%6,8205,41807-06INTC260710P00120000
119.00 P3.55-38.26%5341,58107-06INTC260710P00119000
118.00 P3.20-39.28%1,1052,49607-06INTC260710P00118000
117.00 P2.88-44.62%9811,30107-06INTC260710P00117000
116.00 P2.32-49.67%7041,00707-06INTC260710P00116000
115.00 P2.24-42.86%7,1134,33307-06INTC260710P00115000
114.00 P1.88-50.53%70095907-06INTC260710P00114000
113.00 P1.72-49.41%1,3281,81407-06INTC260710P00113000
112.00 P1.53-48.31%1,2602,25307-06INTC260710P00112000
111.00 P1.32-56.00%49189207-06INTC260710P00111000
110.00 P1.18-51.24%4,6935,74307-06INTC260710P00110000
109.00 P1.00-54.55%6031,09107-06INTC260710P00109000
108.00 P0.90-55.88%7062,33107-06INTC260710P00108000
107.00 P0.77-59.47%6881,16007-06INTC260710P00107000
106.00 P0.64-60.00%25073607-06INTC260710P00106000
105.00 P0.60-58.62%4,1524,96507-06INTC260710P00105000
104.00 P0.51-60.77%4891,58507-06INTC260710P00104000
103.00 P0.44-61.06%8291,31007-06INTC260710P00103000
102.00 P0.37-64.76%1,0361,13907-06INTC260710P00102000
101.00 P0.31-68.04%951,14807-06INTC260710P00101000
100.00 P0.27-67.47%3,4915,96407-06INTC260710P00100000
99.00 P0.26-65.33%4811,52807-06INTC260710P00099000
98.00 P0.22-69.44%5561,29207-06INTC260710P00098000
97.00 P0.20-67.21%6596807-06INTC260710P00097000
96.00 P0.17-72.58%14859307-06INTC260710P00096000
95.00 P0.15-69.39%1,5432,89407-06INTC260710P00095000
94.00 P0.08-82.22%10039107-06INTC260710P00094000
93.00 P0.14-72.55%41664707-06INTC260710P00093000
92.00 P0.09-78.57%27791007-06INTC260710P00092000
91.00 P0.10-74.36%12913707-06INTC260710P00091000
90.00 P0.09-70.00%8954,40707-06INTC260710P00090000
89.00 P0.05-82.76%65163307-06INTC260710P00089000
88.00 P0.05-78.26%1,1861,21107-06INTC260710P00088000
85.00 P0.04-78.95%1,6736,75107-06INTC260710P00085000
80.00 P0.02-77.78%6505,15007-06INTC260710P00080000
75.00 P0.02-60.00%33828,76007-06INTC260710P00075000
70.00 P0.010.00%743,69707-06INTC260710P00070000
65.00 P0.01-50.00%234,11807-06INTC260710P00065000
60.00 P0.010.00%62,27607-06INTC260710P00060000


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