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
Jun 26, 2026 3:59:59 PM EDT
127.70USD-3.891%(-5.17)99,475,353
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 26, 2026 9:29:30 AM EDT
128.51USD-3.281%(-4.36)496,546
After-hours
Jun 26, 2026 4:59:30 PM EDT
127.13USD-0.446%(-0.57)509,312
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 26, 2026Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 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 26, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
32,950161,52626,709187,535


INTC Jun 26, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Jun 26, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Jun 26, 2026 Exp. - Max Pain @ $125.00

Puts
Calls


INTC Jun 26, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.010.00%1306-25INTC260626C00210000
205.00 C0.170%1106-23INTC260626C00205000
200.00 C0.010.00%5142,31606-24INTC260626C00200000
195.00 C0.010.00%7703,84106-25INTC260626C00195000
190.00 C0.010.00%872,48506-25INTC260626C00190000
185.00 C0.010.00%381,53506-25INTC260626C00185000
180.00 C0.010.00%1297,63206-25INTC260626C00180000
175.00 C0.010.00%471,32006-25INTC260626C00175000
172.50 C0.01-50.00%3639806-25INTC260626C00172500
170.00 C0.01-50.00%7033,11906-25INTC260626C00170000
167.50 C0.02-50.00%14762706-25INTC260626C00167500
165.00 C0.01-80.00%5144,00306-25INTC260626C00165000
162.50 C0.02-60.00%1682,62806-25INTC260626C00162500
160.00 C0.01-88.89%2,03024,45806-25INTC260626C00160000
157.50 C0.01-91.67%27873406-25INTC260626C00157500
155.00 C0.02-88.24%3,5983,99406-25INTC260626C00155000
152.50 C0.03-86.96%1,2062,02606-25INTC260626C00152500
150.00 C0.05-86.11%6,42213,55206-25INTC260626C00150000
149.00 C0.08-78.95%4441,25706-25INTC260626C00149000
148.00 C0.10-80.00%1,2132,21906-25INTC260626C00148000
147.00 C0.08-82.98%45489406-25INTC260626C00147000
146.00 C0.11-84.51%1,2821,55906-25INTC260626C00146000
145.00 C0.21-73.42%7,3489,60106-25INTC260626C00145000
144.00 C0.28-66.67%1,2986,27306-25INTC260626C00144000
143.00 C0.32-68.00%93773606-25INTC260626C00143000
142.00 C0.42-64.71%2,0922,25906-25INTC260626C00142000
141.00 C0.51-62.77%2,5962,05006-25INTC260626C00141000
140.00 C0.70-55.70%21,31420,02506-25INTC260626C00140000
139.00 C0.92-49.45%1,8252,50806-25INTC260626C00139000
138.00 C1.10-46.34%3,5801,96806-25INTC260626C00138000
137.00 C1.30-46.72%3,2821,99806-25INTC260626C00137000
136.00 C1.62-37.45%2,5061,82006-25INTC260626C00136000
135.00 C2.00-34.64%11,8206,57806-25INTC260626C00135000
134.00 C2.42-32.59%5,5371,75706-25INTC260626C00134000
133.00 C2.90-21.62%4,3901,89406-25INTC260626C00133000
132.00 C3.40-21.84%15,8263,99706-25INTC260626C00132000
131.00 C4.10-13.68%6,0801,84206-25INTC260626C00131000
130.00 C4.65-15.45%19,77013,02906-25INTC260626C00130000
129.00 C5.25-12.50%2,7661,22406-25INTC260626C00129000
128.00 C5.80-5.54%3,0021,36606-25INTC260626C00128000
127.00 C6.80-5.82%1,3161,66806-25INTC260626C00127000
126.00 C7.80+0.65%53991906-25INTC260626C00126000
125.00 C7.80-9.51%2,0435,63906-25INTC260626C00125000
124.00 C6.73-16.60%9272306-25INTC260626C00124000
123.00 C10.30+7.18%19186806-25INTC260626C00123000
122.00 C9.45-5.50%1631,29706-25INTC260626C00122000
121.00 C9.92-1.29%371,05306-25INTC260626C00121000
120.00 C11.32-5.67%2,6474,01506-25INTC260626C00120000
119.00 C12.50-26.77%2363506-25INTC260626C00119000
118.00 C13.30+17.70%2892506-25INTC260626C00118000
117.00 C16.00+4.85%4225506-25INTC260626C00117000
116.00 C14.40-13.41%1483006-25INTC260626C00116000
115.00 C17.00+4.94%1141,63806-25INTC260626C00115000
114.00 C16.40-0.18%925306-25INTC260626C00114000
113.00 C16.73+4.56%2454506-25INTC260626C00113000
112.00 C20.25+17.05%191,75306-25INTC260626C00112000
111.00 C20.53-0.34%280306-25INTC260626C00111000
110.00 C22.75+21.01%971,53206-25INTC260626C00110000
109.00 C20.83-6.34%1331906-25INTC260626C00109000
108.00 C22.22-11.76%2347906-25INTC260626C00108000
107.00 C23.55-13.29%615706-25INTC260626C00107000
106.00 C25.36+13.21%2421706-25INTC260626C00106000
105.00 C26.03-4.44%674206-25INTC260626C00105000
104.00 C26.93-13.02%131706-25INTC260626C00104000
103.00 C27.35-12.84%18806-25INTC260626C00103000
102.00 C28.61-9.35%137506-24INTC260626C00102000
101.00 C31.45-6.01%33306-25INTC260626C00101000
100.00 C31.10+7.61%471,38006-25INTC260626C00100000
99.00 C31.60-13.12%34606-24INTC260626C00099000
98.00 C31.43-15.90%55606-24INTC260626C00098000
97.00 C34.50-2.84%1110806-25INTC260626C00097000
96.00 C34.38-2.19%31406-25INTC260626C00096000
95.00 C37.15-7.03%2213206-25INTC260626C00095000
94.00 C35.55-11.90%103706-24INTC260626C00094000
93.00 C39.60-4.16%32306-25INTC260626C00093000
92.00 C40.24-4.89%41206-25INTC260626C00092000
91.00 C41.14+6.72%65806-25INTC260626C00091000
90.00 C41.01-7.20%3723406-25INTC260626C00090000
89.00 C40.44-12.68%6806-25INTC260626C00089000
88.00 C42.27+1.56%10,60317206-25INTC260626C00088000
87.00 C43.80+2.77%10,60614606-25INTC260626C00087000
86.00 C44.78+1.04%6,30929606-25INTC260626C00086000
85.00 C46.34+2.52%6,33043006-25INTC260626C00085000
84.00 C46.81-7.10%121106-25INTC260626C00084000
83.00 C49.89-2.73%293106-25INTC260626C00083000
82.00 C49.70+3.54%211906-25INTC260626C00082000
81.00 C49.24-0.16%151806-25INTC260626C00081000
80.00 C49.97+1.83%6,82547006-25INTC260626C00080000
79.00 C53.79+7.43%10,0246406-25INTC260626C00079000
78.00 C53.16+5.33%7,12527306-25INTC260626C00078000
77.00 C52.65-0.94%10,1525806-25INTC260626C00077000
76.00 C53.65+1.17%6,26842806-25INTC260626C00076000
75.00 C55.00+1.98%838406-25INTC260626C00075000
70.00 C62.82+6.47%212106-25INTC260626C00070000
65.00 C68.29-8.56%334806-23INTC260626C00065000
60.00 C68.97-2.95%144606-25INTC260626C00060000
55.00 C74.32-3.48%504906-24INTC260626C00055000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P00%0INTC260626P00210000
205.00 P00%0INTC260626P00205000
200.00 P00%0INTC260626P00200000
195.00 P59.75-7.96%3206-23INTC260626P00195000
190.00 P61.10+4.68%12906-23INTC260626P00190000
185.00 P47.830%2106-23INTC260626P00185000
180.00 P51.07+6.37%100306-25INTC260626P00180000
175.00 P42.50-1.21%4106-25INTC260626P00175000
172.50 P38.19+19.05%61006-24INTC260626P00172500
170.00 P38.75-2.34%110206-25INTC260626P00170000
167.50 P36.70+0.82%13306-25INTC260626P00167500
165.00 P34.20+31.39%153806-25INTC260626P00165000
162.50 P31.25+11.61%7106-25INTC260626P00162500
160.00 P29.80+19.53%1428206-25INTC260626P00160000
157.50 P26.25+42.90%14406-25INTC260626P00157500
155.00 P23.18+8.01%915206-25INTC260626P00155000
152.50 P23.64+1.33%38306-25INTC260626P00152500
150.00 P18.20-11.65%9818406-25INTC260626P00150000
149.00 P18.86+28.39%695806-25INTC260626P00149000
148.00 P17.88+9.02%212506-25INTC260626P00148000
147.00 P17.14+3.25%412206-25INTC260626P00147000
146.00 P13.95-2.11%175606-25INTC260626P00146000
145.00 P15.10-7.65%5971,09206-25INTC260626P00145000
144.00 P6.05-42.92%105006-25INTC260626P00144000
143.00 P13.02-3.91%814706-25INTC260626P00143000
142.00 P11.94+9.54%11979806-25INTC260626P00142000
141.00 P10.83-17.83%14319106-25INTC260626P00141000
140.00 P9.60-6.34%2,1033,10706-25INTC260626P00140000
139.00 P7.55-26.63%91550406-25INTC260626P00139000
138.00 P6.75-21.51%1,0211,66006-25INTC260626P00138000
137.00 P6.32-28.51%74584606-25INTC260626P00137000
136.00 P5.01-35.77%8651,87906-25INTC260626P00136000
135.00 P4.20-33.65%1,9773,11306-25INTC260626P00135000
134.00 P3.51-40.51%1,2111,42906-25INTC260626P00134000
133.00 P2.90-44.66%1,2661,39506-25INTC260626P00133000
132.00 P2.55-43.83%1,7281,37406-25INTC260626P00132000
131.00 P2.22-44.78%3,4391,21006-25INTC260626P00131000
130.00 P1.73-51.27%7,3824,04506-25INTC260626P00130000
129.00 P1.39-59.12%4,1151,70106-25INTC260626P00129000
128.00 P1.15-58.93%2,9151,59206-25INTC260626P00128000
127.00 P0.95-61.38%2,6101,09006-25INTC260626P00127000
126.00 P0.76-64.81%3,1781,35506-25INTC260626P00126000
125.00 P0.60-67.57%7,3295,49206-25INTC260626P00125000
124.00 P0.49-69.18%3,4281,83506-25INTC260626P00124000
123.00 P0.40-72.41%1,8062,68606-25INTC260626P00123000
122.00 P0.31-75.59%1,5432,93506-25INTC260626P00122000
121.00 P0.24-76.47%9271,92606-25INTC260626P00121000
120.00 P0.20-77.53%8,00612,69706-25INTC260626P00120000
119.00 P0.17-78.48%4701,98506-25INTC260626P00119000
118.00 P0.14-79.71%9131,77606-25INTC260626P00118000
117.00 P0.12-80.00%1,09192606-25INTC260626P00117000
116.00 P0.10-80.77%6121,24706-25INTC260626P00116000
115.00 P0.08-81.40%4,5004,87906-25INTC260626P00115000
114.00 P0.08-78.95%2741,27306-25INTC260626P00114000
113.00 P0.09-72.73%1331,24906-25INTC260626P00113000
112.00 P0.06-80.00%6292,31306-25INTC260626P00112000
111.00 P0.05-83.33%27394006-25INTC260626P00111000
110.00 P0.05-77.27%3,6277,13606-25INTC260626P00110000
109.00 P0.04-77.78%1991,04106-25INTC260626P00109000
108.00 P0.04-80.00%69510,29806-25INTC260626P00108000
107.00 P0.04-75.00%55595606-25INTC260626P00107000
106.00 P0.05-68.75%14294106-25INTC260626P00106000
105.00 P0.03-80.00%1,7956,52706-25INTC260626P00105000
104.00 P0.04-73.33%12093406-25INTC260626P00104000
103.00 P0.02-83.33%1661806-25INTC260626P00103000
102.00 P0.02-80.00%36882806-25INTC260626P00102000
101.00 P0.02-71.43%11485306-25INTC260626P00101000
100.00 P0.01-85.71%1,5658,69906-25INTC260626P00100000
99.00 P0.02-71.43%1321,79706-25INTC260626P00099000
98.00 P0.01-87.50%6411,72506-25INTC260626P00098000
97.00 P0.01-83.33%1101,51906-25INTC260626P00097000
96.00 P0.01-83.33%183,54506-25INTC260626P00096000
95.00 P0.01-80.00%5113,98906-25INTC260626P00095000
94.00 P0.01-75.00%4659506-25INTC260626P00094000
93.00 P0.02-60.00%1855706-25INTC260626P00093000
92.00 P0.01-66.67%21138206-25INTC260626P00092000
91.00 P0.01-66.67%32628606-25INTC260626P00091000
90.00 P0.01-75.00%6544,04806-25INTC260626P00090000
89.00 P0.05+66.67%1,33093206-25INTC260626P00089000
88.00 P0.03-40.00%721606-25INTC260626P00088000
87.00 P0.01-80.00%35506-25INTC260626P00087000
86.00 P0.01-75.00%2151306-25INTC260626P00086000
85.00 P0.010.00%1276,48206-25INTC260626P00085000
84.00 P0.05-16.67%516906-25INTC260626P00084000
83.00 P0.05+66.67%16106-24INTC260626P00083000
82.00 P0.01-50.00%45653706-24INTC260626P00082000
81.00 P0.05+150.00%13738706-24INTC260626P00081000
80.00 P0.010.00%11213,48706-25INTC260626P00080000
79.00 P0.010.00%214506-25INTC260626P00079000
78.00 P0.05+400.00%122506-25INTC260626P00078000
77.00 P0.010.00%147006-24INTC260626P00077000
76.00 P0.010.00%240106-23INTC260626P00076000
75.00 P0.010.00%77,72706-25INTC260626P00075000
70.00 P0.010.00%4430,41606-24INTC260626P00070000
65.00 P0.010.00%353,10806-25INTC260626P00065000
60.00 P0.010.00%2505,87706-24INTC260626P00060000
55.00 P0.010.00%10012,44906-24INTC260626P00055000


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