Dark

INTC
Intel Corp
stock NASDAQ

At Close

Jul 10, 2026 3:59:58 PM EDT

109.85USD-2.390%(-2.69)70,824,191

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2026 9:29:30 AM EDT

109.12USD-3.039%(-3.42)750,636

After-hours

Jul 10, 2026 4:59:30 PM EDT

109.81USD-0.036%(-0.04)182,102

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 10, 2026 Jul 13, 2026 Jul 17, 2026 Jul 20, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Jul 10, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,995	171,380	38,431	118,476

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 @ $113.00

Puts

Calls

INTC Jul 10, 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	673	07-08	INTC260710C00210000
205.00 C	0.01	-50.00%	20	18	07-07	INTC260710C00205000
200.00 C	0.01	0.00%	618	909	07-02	INTC260710C00200000
195.00 C	0.01	0.00%	1	439	07-09	INTC260710C00195000
190.00 C	0.01	0.00%	7	558	07-07	INTC260710C00190000
187.50 C	0.01	0.00%	51	8	07-08	INTC260710C00187500
185.00 C	0.01	0.00%	55	1,485	07-07	INTC260710C00185000
182.50 C	0.04	-20.00%	69	83	07-07	INTC260710C00182500
180.00 C	0.01	0.00%	3	1,260	07-09	INTC260710C00180000
177.50 C	0.01	0.00%	2	133	07-09	INTC260710C00177500
175.00 C	0.01	0.00%	2	2,200	07-09	INTC260710C00175000
172.50 C	0.01	0.00%	1	199	07-09	INTC260710C00172500
170.00 C	0.01	0.00%	31	1,865	07-09	INTC260710C00170000
167.50 C	0.01	0.00%	5	505	07-09	INTC260710C00167500
165.00 C	0.01	0.00%	34	1,469	07-09	INTC260710C00165000
162.50 C	0.01	0.00%	5	550	07-09	INTC260710C00162500
160.00 C	0.01	0.00%	82	4,598	07-09	INTC260710C00160000
157.50 C	0.01	0.00%	23	687	07-09	INTC260710C00157500
155.00 C	0.01	0.00%	37	3,393	07-09	INTC260710C00155000
152.50 C	0.01	0.00%	51	502	07-09	INTC260710C00152500
150.00 C	0.01	-50.00%	215	22,014	07-09	INTC260710C00150000
149.00 C	0.01	0.00%	4	590	07-09	INTC260710C00149000
148.00 C	0.01	-50.00%	25	2,005	07-09	INTC260710C00148000
147.00 C	0.01	0.00%	44	468	07-09	INTC260710C00147000
146.00 C	0.02	-33.33%	1	2,149	07-09	INTC260710C00146000
145.00 C	0.01	-50.00%	270	5,571	07-09	INTC260710C00145000
144.00 C	0.01	0.00%	49	1,358	07-09	INTC260710C00144000
143.00 C	0.01	0.00%	125	594	07-09	INTC260710C00143000
142.00 C	0.01	0.00%	60	1,271	07-09	INTC260710C00142000
141.00 C	0.01	-66.67%	138	1,248	07-09	INTC260710C00141000
140.00 C	0.01	0.00%	1,036	6,602	07-09	INTC260710C00140000
139.00 C	0.01	-50.00%	208	837	07-09	INTC260710C00139000
138.00 C	0.01	0.00%	866	1,504	07-09	INTC260710C00138000
137.00 C	0.01	-66.67%	79	1,458	07-09	INTC260710C00137000
136.00 C	0.02	-60.00%	139	661	07-09	INTC260710C00136000
135.00 C	0.01	-66.67%	1,764	4,373	07-09	INTC260710C00135000
134.00 C	0.02	-66.67%	494	1,691	07-09	INTC260710C00134000
133.00 C	0.01	-85.71%	2,434	7,322	07-09	INTC260710C00133000
132.00 C	0.02	-66.67%	1,580	4,755	07-09	INTC260710C00132000
131.00 C	0.02	-75.00%	342	1,199	07-09	INTC260710C00131000
130.00 C	0.03	-70.00%	4,862	12,131	07-09	INTC260710C00130000
129.00 C	0.03	-75.00%	1,219	2,091	07-09	INTC260710C00129000
128.00 C	0.03	-72.73%	1,009	1,683	07-09	INTC260710C00128000
127.00 C	0.04	-73.33%	1,102	1,827	07-09	INTC260710C00127000
126.00 C	0.15	-16.67%	591	1,257	07-09	INTC260710C00126000
125.00 C	0.08	-63.64%	4,015	6,619	07-09	INTC260710C00125000
124.00 C	0.10	-60.00%	1,022	1,674	07-09	INTC260710C00124000
123.00 C	0.12	-61.29%	987	1,618	07-09	INTC260710C00123000
122.00 C	0.18	-53.85%	1,912	3,153	07-09	INTC260710C00122000
121.00 C	0.22	-54.17%	2,088	1,838	07-09	INTC260710C00121000
120.00 C	0.30	-47.37%	23,948	13,507	07-09	INTC260710C00120000
119.00 C	0.39	-43.48%	1,743	1,333	07-09	INTC260710C00119000
118.00 C	0.51	-40.70%	4,832	2,232	07-09	INTC260710C00118000
117.00 C	0.70	-28.57%	10,702	2,889	07-09	INTC260710C00117000
116.00 C	0.90	-27.42%	7,864	2,128	07-09	INTC260710C00116000
115.00 C	1.22	-18.67%	24,282	8,377	07-09	INTC260710C00115000
114.00 C	1.56	-10.86%	7,637	2,482	07-09	INTC260710C00114000
113.00 C	2.05	-0.97%	10,852	4,678	07-09	INTC260710C00113000
112.00 C	2.55	+2.00%	4,559	2,735	07-09	INTC260710C00112000
111.00 C	3.11	+3.67%	1,149	1,958	07-09	INTC260710C00111000
110.00 C	3.78	+9.25%	4,297	5,966	07-09	INTC260710C00110000
109.00 C	4.55	+13.75%	752	967	07-09	INTC260710C00109000
108.00 C	5.00	+8.70%	690	1,108	07-09	INTC260710C00108000
107.00 C	6.15	+16.92%	432	806	07-09	INTC260710C00107000
106.00 C	7.00	+20.69%	222	359	07-09	INTC260710C00106000
105.00 C	7.85	+33.05%	393	1,137	07-09	INTC260710C00105000
104.00 C	8.70	+36.36%	119	137	07-09	INTC260710C00104000
103.00 C	9.35	+15.43%	77	175	07-09	INTC260710C00103000
102.00 C	9.75	+25.00%	34	190	07-09	INTC260710C00102000
101.00 C	11.90	+20.81%	43	78	07-09	INTC260710C00101000
100.00 C	12.65	+19.00%	318	1,448	07-09	INTC260710C00100000
99.00 C	13.35	+20.16%	8	44	07-09	INTC260710C00099000
98.00 C	14.93	+19.44%	14	30	07-09	INTC260710C00098000
97.00 C	15.92	+21.99%	16	47	07-09	INTC260710C00097000
96.00 C	16.75	+29.84%	3	87	07-09	INTC260710C00096000
95.00 C	18.09	+16.63%	24	104	07-09	INTC260710C00095000
94.00 C	18.45	+12.50%	12,817	67	07-09	INTC260710C00094000
93.00 C	19.45	+22.33%	13,223	54	07-09	INTC260710C00093000
92.00 C	20.17	+19.56%	14,400	156	07-09	INTC260710C00092000
91.00 C	21.17	+8.96%	53,059	135	07-09	INTC260710C00091000
90.00 C	22.21	+8.71%	39,095	381	07-09	INTC260710C00090000
89.00 C	23.45	+19.83%	27,310	345	07-09	INTC260710C00089000
88.00 C	24.57	+19.45%	27,308	558	07-09	INTC260710C00088000
85.00 C	27.47	+22.09%	133	98	07-09	INTC260710C00085000
80.00 C	32.91	+18.81%	3	123	07-09	INTC260710C00080000
75.00 C	37.95	+25.45%	5	124	07-09	INTC260710C00075000
70.00 C	42.28	+11.56%	5	69	07-09	INTC260710C00070000
65.00 C	47.05	+5.83%	9	41	07-09	INTC260710C00065000
60.00 C	52.10	+7.47%	10	127	07-09	INTC260710C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
210.00 P	79.93	+7.27%	2	0	06-26	INTC260710P00210000
205.00 P	69.56	0%	2	0	06-23	INTC260710P00205000
200.00 P	64.60	+3.18%	2	3	06-23	INTC260710P00200000
195.00 P	90.15	+50.95%	1	1	07-08	INTC260710P00195000
190.00 P	66.95	0%	2	0	07-06	INTC260710P00190000
187.50 P	0	0%	0			INTC260710P00187500
185.00 P	0	0%	0			INTC260710P00185000
182.50 P	75.10	+78.60%	18	1	07-08	INTC260710P00182500
180.00 P	39.00	-28.51%	8	3	06-30	INTC260710P00180000
177.50 P	36.62	0%	8	2	06-30	INTC260710P00177500
175.00 P	52.33	+54.59%	2	30	07-06	INTC260710P00175000
172.50 P	0	0%	0			INTC260710P00172500
170.00 P	30.71	-16.09%	57	51	06-30	INTC260710P00170000
167.50 P	44.92	+59.29%	3	1	07-06	INTC260710P00167500
165.00 P	55.71	+35.38%	2	1	07-07	INTC260710P00165000
162.50 P	33.50	+48.23%	1	1	07-01	INTC260710P00162500
160.00 P	36.15	-9.63%	1	75	07-06	INTC260710P00160000
157.50 P	29.75	+60.81%	30	30	07-01	INTC260710P00157500
155.00 P	45.00	+40.63%	2	35	07-07	INTC260710P00155000
152.50 P	25.35	+62.50%	50	10	07-02	INTC260710P00152500
150.00 P	36.95	-13.77%	2	90	07-09	INTC260710P00150000
149.00 P	35.45	-6.46%	1	45	07-09	INTC260710P00149000
148.00 P	32.67	+47.69%	1	155	07-09	INTC260710P00148000
147.00 P	33.45	+23.43%	1	6	07-09	INTC260710P00147000
146.00 P	32.45	-12.89%	2	1	07-09	INTC260710P00146000
145.00 P	29.36	-17.99%	6	10	07-09	INTC260710P00145000
144.00 P	34.97	+60.41%	1	7	07-08	INTC260710P00144000
143.00 P	30.85	+0.10%	80	5	07-09	INTC260710P00143000
142.00 P	29.65	-13.81%	111	10	07-09	INTC260710P00142000
141.00 P	28.85	-9.65%	83	44	07-09	INTC260710P00141000
140.00 P	27.50	-9.09%	292	137	07-09	INTC260710P00140000
139.00 P	26.14	-9.39%	2	2	07-09	INTC260710P00139000
138.00 P	25.10	-9.71%	79	9	07-09	INTC260710P00138000
137.00 P	24.57	-9.97%	235	131	07-09	INTC260710P00137000
136.00 P	23.57	-15.82%	466	64	07-09	INTC260710P00136000
135.00 P	22.55	-15.89%	1,194	1,127	07-09	INTC260710P00135000
134.00 P	21.62	-16.81%	14	152	07-09	INTC260710P00134000
133.00 P	20.89	-17.69%	137	39	07-09	INTC260710P00133000
132.00 P	19.23	-21.12%	5	58	07-09	INTC260710P00132000
131.00 P	18.10	-19.56%	39	16	07-09	INTC260710P00131000
130.00 P	17.00	-15.17%	95	708	07-09	INTC260710P00130000
129.00 P	16.70	-15.87%	21	408	07-09	INTC260710P00129000
128.00 P	15.85	-12.58%	52	208	07-09	INTC260710P00128000
127.00 P	15.03	-11.38%	34	376	07-09	INTC260710P00127000
126.00 P	14.23	-14.07%	76	412	07-09	INTC260710P00126000
125.00 P	12.70	-14.94%	146	2,102	07-09	INTC260710P00125000
124.00 P	11.62	-22.27%	49	708	07-09	INTC260710P00124000
123.00 P	10.60	-20.24%	77	505	07-09	INTC260710P00123000
122.00 P	9.83	-20.40%	103	682	07-09	INTC260710P00122000
121.00 P	9.20	-32.10%	67	1,611	07-09	INTC260710P00121000
120.00 P	7.85	-26.98%	607	4,572	07-09	INTC260710P00120000
119.00 P	6.95	-27.98%	416	1,663	07-09	INTC260710P00119000
118.00 P	6.20	-36.08%	705	1,263	07-09	INTC260710P00118000
117.00 P	5.36	-37.31%	767	1,214	07-09	INTC260710P00117000
116.00 P	5.05	-27.55%	736	983	07-09	INTC260710P00116000
115.00 P	3.70	-39.54%	3,672	3,772	07-09	INTC260710P00115000
114.00 P	3.12	-51.25%	2,478	747	07-09	INTC260710P00114000
113.00 P	2.48	-48.01%	4,854	2,390	07-09	INTC260710P00113000
112.00 P	1.97	-53.32%	12,547	3,468	07-09	INTC260710P00112000
111.00 P	1.57	-55.77%	2,994	2,202	07-09	INTC260710P00111000
110.00 P	1.23	-60.32%	6,052	6,085	07-09	INTC260710P00110000
109.00 P	0.98	-63.97%	1,142	2,617	07-09	INTC260710P00109000
108.00 P	0.77	-66.08%	5,063	2,955	07-09	INTC260710P00108000
107.00 P	0.58	-69.47%	2,223	2,416	07-09	INTC260710P00107000
106.00 P	0.47	-70.99%	457	1,222	07-09	INTC260710P00106000
105.00 P	0.35	-73.48%	3,890	5,987	07-09	INTC260710P00105000
104.00 P	0.28	-75.44%	7,875	9,814	07-09	INTC260710P00104000
103.00 P	0.22	-76.34%	762	1,406	07-09	INTC260710P00103000
102.00 P	0.17	-77.63%	668	1,488	07-09	INTC260710P00102000
101.00 P	0.13	-79.03%	427	1,751	07-09	INTC260710P00101000
100.00 P	0.11	-78.00%	4,950	11,133	07-09	INTC260710P00100000
99.00 P	0.09	-78.57%	426	2,440	07-09	INTC260710P00099000
98.00 P	0.08	-76.47%	4,119	2,658	07-09	INTC260710P00098000
97.00 P	0.05	-82.76%	819	3,008	07-09	INTC260710P00097000
96.00 P	0.04	-82.61%	151	958	07-09	INTC260710P00096000
95.00 P	0.04	-77.78%	1,780	5,113	07-09	INTC260710P00095000
94.00 P	0.05	-66.67%	168	580	07-09	INTC260710P00094000
93.00 P	0.03	-82.35%	410	1,003	07-09	INTC260710P00093000
92.00 P	0.03	-72.73%	559	1,532	07-09	INTC260710P00092000
91.00 P	0.03	-66.67%	104	374	07-09	INTC260710P00091000
90.00 P	0.02	-75.00%	854	5,919	07-09	INTC260710P00090000
89.00 P	0.01	-88.89%	260	832	07-09	INTC260710P00089000
88.00 P	0.02	-66.67%	292	2,337	07-09	INTC260710P00088000
85.00 P	0.01	-66.67%	1,143	6,542	07-09	INTC260710P00085000
80.00 P	0.01	0.00%	241	5,390	07-09	INTC260710P00080000
75.00 P	0.01	0.00%	10	28,972	07-09	INTC260710P00075000
70.00 P	0.03	+200.00%	10	3,760	07-09	INTC260710P00070000
65.00 P	0.01	0.00%	36	3,997	07-08	INTC260710P00065000
60.00 P	0.01	0.00%	4	2,272	07-08	INTC260710P00060000

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

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

INTC Jul 10, 2026 Exp. - Max Pain @ $113.00

INTC
Intel Corp
stock NASDAQ