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 18, 2026 3:59:59 PM EDT
133.80USD+10.487%(+12.70)233,906,556
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 18, 2026 9:29:59 AM EDT
131.99USD+8.993%(+10.89)2,969,643
After-hours
Jun 18, 2026 4:59:30 PM EDT
134.13USD+0.247%(+0.33)58,360,694
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 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
38,42949,4221,10786,064


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 @ $119.00

Puts
Calls


INTC Jun 26, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
195 C0.07+133.33%2,9933,49706-18INTC260626C00195000
190 C0.12+100.00%1,7651,16406-18INTC260626C00190000
185 C0.15+50.00%1,24429706-18INTC260626C00185000
180 C0.21+110.00%1,4597,01706-18INTC260626C00180000
175 C0.29+81.25%1,07612306-18INTC260626C00175000
170 C0.40+90.48%2,3182,01706-18INTC260626C00170000
165 C0.56+60.00%98166606-18INTC260626C00165000
160 C0.89+206.90%5,8172,56806-18INTC260626C00160000
155 C1.36+216.28%4,0292,37906-18INTC260626C00155000
150 C2.03+202.99%12,0006,08006-18INTC260626C00150000
149 C2.17+205.63%9266106-18INTC260626C00149000
148 C2.23+201.35%1,0417506-18INTC260626C00148000
147 C2.56+139.25%78312806-18INTC260626C00147000
146 C2.80+250.00%29711806-18INTC260626C00146000
145 C2.99+205.10%4,5161,96806-18INTC260626C00145000
144 C3.30+186.96%5,19011506-18INTC260626C00144000
143 C3.55+200.85%34822106-18INTC260626C00143000
142 C3.76+193.75%94020306-18INTC260626C00142000
141 C4.15+234.68%50714506-18INTC260626C00141000
140 C4.40+193.33%23,61113,25006-18INTC260626C00140000
139 C4.57+180.37%1,72746806-18INTC260626C00139000
138 C5.00+182.49%4,92020706-18INTC260626C00138000
137 C5.44+181.87%1,13216306-18INTC260626C00137000
136 C5.97+177.67%2,60751006-18INTC260626C00136000
135 C6.35+180.97%16,7215,51006-18INTC260626C00135000
134 C6.65+199.55%4,52747206-18INTC260626C00134000
133 C7.10+165.92%2,84335706-18INTC260626C00133000
132 C7.90+163.33%2,93467006-18INTC260626C00132000
131 C8.40+162.50%3,62920106-18INTC260626C00131000
130 C8.90+157.97%8,8578,81906-18INTC260626C00130000
129 C9.50+153.33%76846906-18INTC260626C00129000
128 C10.20+151.85%2,63969006-18INTC260626C00128000
127 C10.80+170.00%7491,51006-18INTC260626C00127000
126 C10.37+125.43%62781506-18INTC260626C00126000
125 C12.07+134.37%5,0524,86906-18INTC260626C00125000
124 C12.96+131.43%24274606-18INTC260626C00124000
123 C14.00+133.33%66653106-18INTC260626C00123000
122 C14.50+126.56%62981006-18INTC260626C00122000
121 C15.24+122.16%49365806-18INTC260626C00121000
120 C15.80+114.09%2,6903,40006-18INTC260626C00120000
119 C16.60+105.45%12469406-18INTC260626C00119000
118 C17.77+122.96%1121,18006-18INTC260626C00118000
117 C18.50+117.14%9626706-18INTC260626C00117000
116 C18.55+106.11%7787106-18INTC260626C00116000
115 C20.27+104.75%7951,80306-18INTC260626C00115000
114 C20.30+75.00%6027106-18INTC260626C00114000
113 C22.70+100.88%3052206-18INTC260626C00113000
112 C23.00+91.67%1,0741,26406-18INTC260626C00112000
111 C23.49+72.85%982506-18INTC260626C00111000
110 C25.60+96.47%3681,81106-18INTC260626C00110000
109 C25.78+50.58%9428906-18INTC260626C00109000
108 C26.38+59.49%9143906-18INTC260626C00108000
107 C27.95+58.81%2117306-18INTC260626C00107000
106 C28.53+61.64%2025306-18INTC260626C00106000
105 C29.65+69.14%13171906-18INTC260626C00105000
104 C30.54+59.48%732606-18INTC260626C00104000
103 C31.93+47.01%229906-18INTC260626C00103000
102 C31.84+41.45%67706-18INTC260626C00102000
101 C33.63+57.15%43106-18INTC260626C00101000
100 C32.50+46.53%5,27857606-18INTC260626C00100000
99 C35.12+28.55%35206-18INTC260626C00099000
98 C36.64+65.42%55906-18INTC260626C00098000
97 C37.00+54.55%1310906-18INTC260626C00097000
96 C38.38+27.59%5306-18INTC260626C00096000
95 C39.44+48.66%6613706-18INTC260626C00095000
94 C39.52+7.63%24006-18INTC260626C00094000
93 C41.60+45.05%22506-18INTC260626C00093000
92 C42.52+35.63%91106-18INTC260626C00092000
91 C43.62+16.26%491106-18INTC260626C00091000
90 C44.47+37.51%7327506-18INTC260626C00090000
89 C45.130%1006-18INTC260626C00089000
88 C46.40+36.75%23006-18INTC260626C00088000
87 C43.18+31.25%11006-18INTC260626C00087000
86 C48.54+33.90%21006-18INTC260626C00086000
85 C49.48+35.45%2112306-18INTC260626C00085000
84 C46.05+28.56%1206-18INTC260626C00084000
83 C51.23+33.72%5706-18INTC260626C00083000
82 C52.37+39.10%31306-18INTC260626C00082000
81 C51.90+34.63%5306-18INTC260626C00081000
80 C53.52+19.81%1416906-18INTC260626C00080000
79 C54.50+18.48%4206-18INTC260626C00079000
78 C56.27+22.17%9306-18INTC260626C00078000
77 C55.27+7.91%2106-18INTC260626C00077000
76 C56.25+7.74%6106-18INTC260626C00076000
75 C59.33+27.92%133506-18INTC260626C00075000
70 C63.78+22.63%3411006-18INTC260626C00070000
65 C69.38+28.34%155906-18INTC260626C00065000
60 C74.33+21.53%36806-18INTC260626C00060000
55 C79.40+18.56%52606-18INTC260626C00055000
Puts
StrikePriceChangeVolOILastContract Name
195 P64.92-12.21%3206-18INTC260626P00195000
190 P58.37-15.21%602906-18INTC260626P00190000
185 P00%0INTC260626P00185000
180 P52.02-9.56%1206-15INTC260626P00180000
175 P00%0INTC260626P00175000
170 P37.21-29.79%11106-18INTC260626P00170000
165 P31.65-41.13%35106-18INTC260626P00165000
160 P25.89-47.04%88306-18INTC260626P00160000
155 P44.05-7.46%24106-08INTC260626P00155000
150 P18.40-37.03%11710406-18INTC260626P00150000
149 P16.48-41.52%82106-18INTC260626P00149000
148 P15.650%32006-18INTC260626P00148000
147 P15.200%10006-18INTC260626P00147000
146 P14.63-47.09%3106-18INTC260626P00146000
145 P13.20-48.32%763206-18INTC260626P00145000
144 P13.91-39.39%32406-18INTC260626P00144000
143 P12.28-32.45%28106-18INTC260626P00143000
142 P12.25-35.19%124006-18INTC260626P00142000
141 P11.21-32.35%90006-18INTC260626P00141000
140 P10.15-41.73%30950506-18INTC260626P00140000
139 P10.59-48.82%12906-18INTC260626P00139000
138 P9.95-44.72%79306-18INTC260626P00138000
137 P8.65-52.08%782906-18INTC260626P00137000
136 P8.70-47.72%1464506-18INTC260626P00136000
135 P7.30-50.34%1,28316806-18INTC260626P00135000
134 P6.70-55.39%1,4553606-18INTC260626P00134000
133 P6.20-42.54%1,7881206-18INTC260626P00133000
132 P5.65-58.91%2,6834006-18INTC260626P00132000
131 P5.25-60.82%96012606-18INTC260626P00131000
130 P4.76-58.79%7,3671,05106-18INTC260626P00130000
129 P4.50-65.25%1,31618406-18INTC260626P00129000
128 P4.00-56.76%1,28843906-18INTC260626P00128000
127 P3.64-63.60%87213706-18INTC260626P00127000
126 P3.32-63.52%80221306-18INTC260626P00126000
125 P3.10-64.53%4,5122,21606-18INTC260626P00125000
124 P2.67-66.63%71819506-18INTC260626P00124000
123 P2.40-68.13%35115906-18INTC260626P00123000
122 P2.17-69.44%1,40453606-18INTC260626P00122000
121 P1.99-69.15%62496306-18INTC260626P00121000
120 P1.79-69.40%5,2495,43906-18INTC260626P00120000
119 P1.62-70.28%96642706-18INTC260626P00119000
118 P1.43-71.40%1,10641806-18INTC260626P00118000
117 P1.29-72.02%56137806-18INTC260626P00117000
116 P1.19-71.67%64741706-18INTC260626P00116000
115 P1.04-73.06%3,3041,53206-18INTC260626P00115000
114 P0.94-74.59%61038906-18INTC260626P00114000
113 P0.83-73.65%46264806-18INTC260626P00113000
112 P0.77-73.63%1,2871,25506-18INTC260626P00112000
111 P0.81-70.55%27945806-18INTC260626P00111000
110 P0.65-72.57%3,4693,48206-18INTC260626P00110000
109 P0.65-69.91%69473406-18INTC260626P00109000
108 P0.52-73.20%64610,20606-18INTC260626P00108000
107 P0.45-74.43%4791,15306-18INTC260626P00107000
106 P0.43-72.44%76047406-18INTC260626P00106000
105 P0.42-70.00%2,0886,63606-18INTC260626P00105000
104 P0.34-73.23%34478306-18INTC260626P00104000
103 P0.35-69.30%34555506-18INTC260626P00103000
102 P0.31-72.32%5821,05206-18INTC260626P00102000
101 P0.26-74.00%11657106-18INTC260626P00101000
100 P0.27-68.60%5,0396,24106-18INTC260626P00100000
99 P0.25-68.35%17283206-18INTC260626P00099000
98 P0.22-69.44%23158806-18INTC260626P00098000
97 P0.31-52.31%53757806-18INTC260626P00097000
96 P0.17-71.67%2593,59706-18INTC260626P00096000
95 P0.18-67.86%2,7671,92506-18INTC260626P00095000
94 P0.16-63.64%609506-18INTC260626P00094000
93 P0.10-79.59%2615106-18INTC260626P00093000
92 P0.20-55.56%2432306-18INTC260626P00092000
91 P0.14-53.33%1453906-18INTC260626P00091000
90 P0.12-70.00%2,6724,11806-18INTC260626P00090000
89 P0.10-60.00%2633406-18INTC260626P00089000
88 P0.09-66.67%58506-18INTC260626P00088000
87 P0.14-56.25%41206-18INTC260626P00087000
86 P0.13-51.85%1540606-18INTC260626P00086000
85 P0.08-66.67%9985,28906-18INTC260626P00085000
84 P0.08-68.00%614506-18INTC260626P00084000
83 P0.10-50.00%142206-18INTC260626P00083000
82 P0.10-37.50%8806-18INTC260626P00082000
81 P0.09-57.14%3306-18INTC260626P00081000
80 P0.06-60.00%1,5997,76706-18INTC260626P00080000
79 P0.17+21.43%133106-18INTC260626P00079000
78 P0.08-57.89%146106-18INTC260626P00078000
77 P0.03-66.67%2371506-18INTC260626P00077000
76 P0.07-22.22%1157406-18INTC260626P00076000
75 P0.06-33.33%5,7462,92406-18INTC260626P00075000
70 P0.02-50.00%6,3681,83506-18INTC260626P00070000
65 P0.01-50.00%1,6851,12806-18INTC260626P00065000
60 P0.010.00%1,6483,03206-18INTC260626P00060000
55 P0.010.00%21,06806-18INTC260626P00055000


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