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
Jul 28, 2026 3:59:59 PM EDT
86.23USD-5.934%(-5.44)149,939,769
85.00Bid   86.62Ask   1.62Spread
Pre-market
Jul 27, 2026 9:29:30 AM EDT
92.47USD+0.162%(+0.15)0
After-hours
Jul 28, 2026 4:59:30 PM EDT
87.06USD+0.957%(+0.83)911,149
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 29, 2026Jul 31, 2026Aug 3, 2026Aug 5, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Jul 29, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
70037,85312,08910,051


INTC Jul 29, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Jul 29, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Jul 29, 2026 Exp. - Max Pain @ $93.00

Puts
Calls


INTC Jul 29, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
160 C0.010.00%85307-27INTC260729C00160000
155 C0.01-96.97%6407-27INTC260729C00155000
150 C0.15+1,400.00%2611307-27INTC260729C00150000
145 C0.08+700.00%108507-27INTC260729C00145000
140 C0.19+280.00%16707-27INTC260729C00140000
135 C0.010.00%219107-27INTC260729C00135000
131 C0.01-92.31%121907-27INTC260729C00131000
130 C0.01-66.67%320807-27INTC260729C00130000
129 C0.01-50.00%54007-27INTC260729C00129000
128 C0.27+2,600.00%12907-27INTC260729C00128000
127 C0.03-70.00%21,06107-27INTC260729C00127000
126 C0.07-22.22%11107-27INTC260729C00126000
125 C0.01-66.67%81,32907-27INTC260729C00125000
124 C0.04-42.86%33907-27INTC260729C00124000
123 C0.01-95.45%42207-27INTC260729C00123000
122 C0.03-83.33%28107-27INTC260729C00122000
121 C0.01-83.33%1136007-27INTC260729C00121000
120 C0.01-85.71%1761,94907-27INTC260729C00120000
119 C0.26+1,200.00%89207-27INTC260729C00119000
118 C0.01-94.44%1111707-27INTC260729C00118000
117 C0.02-75.00%515907-27INTC260729C00117000
116 C0.02-80.00%55807-27INTC260729C00116000
115 C0.03-66.67%4553107-27INTC260729C00115000
114 C0.09-30.77%413407-27INTC260729C00114000
113 C0.02-86.67%6017007-27INTC260729C00113000
112 C0.02-86.67%2820807-27INTC260729C00112000
111 C0.04-73.33%1713807-27INTC260729C00111000
110 C0.04-80.95%3071,02507-27INTC260729C00110000
109 C0.08-68.00%419307-27INTC260729C00109000
108 C0.07-75.86%9655607-27INTC260729C00108000
107 C0.09-74.29%10790407-27INTC260729C00107000
106 C0.09-76.92%25331807-27INTC260729C00106000
105 C0.12-75.00%1,9522,41507-27INTC260729C00105000
104 C0.14-74.55%37669107-27INTC260729C00104000
103 C0.17-75.36%45750307-27INTC260729C00103000
102 C0.22-72.15%1,3641,26007-27INTC260729C00102000
101 C0.28-70.53%91984307-27INTC260729C00101000
100 C0.37-68.38%10,4766,81407-27INTC260729C00100000
99 C0.47-65.19%1,07782607-27INTC260729C00099000
98 C0.61-61.88%2,5862,51107-27INTC260729C00098000
97 C0.82-54.44%1,2251,09907-27INTC260729C00097000
96 C1.02-52.11%1,42080807-27INTC260729C00096000
95 C1.31-49.62%8,6072,71007-27INTC260729C00095000
94 C1.64-41.64%1,14980707-27INTC260729C00094000
93 C2.08-39.18%6,0742,92807-27INTC260729C00093000
92 C2.48-34.74%1,56368907-27INTC260729C00092000
91 C3.00-29.41%1,67247207-27INTC260729C00091000
90 C3.55-28.28%1,8761,27007-27INTC260729C00090000
89 C4.17-28.10%56324507-27INTC260729C00089000
88 C4.85-23.02%1,08945707-27INTC260729C00088000
87 C5.48-26.93%80924107-27INTC260729C00087000
86 C6.24-16.80%8110107-27INTC260729C00086000
85 C7.00-17.65%653007-27INTC260729C00085000
84 C7.13-57.31%2407-27INTC260729C00084000
83 C7.80-46.13%4237507-27INTC260729C00083000
82 C10.24-24.15%637307-27INTC260729C00082000
81 C11.110%554707-27INTC260729C00081000
80 C11.75-7.84%453707-27INTC260729C00080000
79 C13.61-20.69%102007-27INTC260729C00079000
78 C13.41-50.37%285507-27INTC260729C00078000
77 C15.17-42.41%38507-27INTC260729C00077000
76 C15.92-38.63%492407-27INTC260729C00076000
75 C16.920%30307-27INTC260729C00075000
74 C18.18-38.77%26907-27INTC260729C00074000
73 C19.18-38.53%263207-27INTC260729C00073000
72 C20.15-19.40%133007-27INTC260729C00072000
71 C21.060%7607-27INTC260729C00071000
70 C20.10-33.00%51607-27INTC260729C00070000
69 C22.72-36.23%86607-27INTC260729C00069000
68 C23.71-25.04%161507-27INTC260729C00068000
67 C24.89-23.25%131007-27INTC260729C00067000
66 C25.870%5907-27INTC260729C00066000
65 C38.880%9907-22INTC260729C00065000
60 C33.740%1107-27INTC260729C00060000
55 C37.44+6.09%22307-27INTC260729C00055000
Puts
StrikePriceChangeVolOILastContract Name
160 P00%0INTC260729P00160000
155 P00%0INTC260729P00155000
150 P58.370%5907-27INTC260729P00150000
145 P00%0INTC260729P00145000
140 P00%0INTC260729P00140000
135 P31.420%2207-22INTC260729P00135000
131 P40.50+22.28%1107-27INTC260729P00131000
130 P00%0INTC260729P00130000
129 P31.98-0.12%1107-24INTC260729P00129000
128 P00%0INTC260729P00128000
127 P00%0INTC260729P00127000
126 P00%0INTC260729P00126000
125 P00%0INTC260729P00125000
124 P23.530%1107-23INTC260729P00124000
123 P25.990%1107-20INTC260729P00123000
122 P28.96+47.38%1107-27INTC260729P00122000
121 P17.950%121107-21INTC260729P00121000
120 P29.56+72.36%1307-27INTC260729P00120000
119 P17.300%5207-21INTC260729P00119000
118 P15.60-6.02%2407-22INTC260729P00118000
117 P27.00+74.19%4907-27INTC260729P00117000
116 P14.11-5.93%303207-22INTC260729P00116000
115 P25.52+10.86%26807-27INTC260729P00115000
114 P24.29+70.82%1607-27INTC260729P00114000
113 P19.34+19.16%52207-24INTC260729P00113000
112 P17.91+15.47%2607-24INTC260729P00112000
111 P23.16+58.63%212107-27INTC260729P00111000
110 P20.05+14.64%48307-27INTC260729P00110000
109 P18.56+50.04%121707-27INTC260729P00109000
108 P9.45-17.47%52207-24INTC260729P00108000
107 P16.51+55.02%139907-27INTC260729P00107000
106 P14.79+34.95%9010407-27INTC260729P00106000
105 P13.74+5.21%6354107-27INTC260729P00105000
104 P12.10-0.41%7428107-27INTC260729P00104000
103 P11.75+4.26%7717507-27INTC260729P00103000
102 P9.95-1.00%917407-27INTC260729P00102000
101 P9.13-4.90%2127407-27INTC260729P00101000
100 P9.20+4.90%28024707-27INTC260729P00100000
99 P7.95-1.24%9130807-27INTC260729P00099000
98 P7.20-0.83%19364107-27INTC260729P00098000
97 P6.15-5.38%3839607-27INTC260729P00097000
96 P5.07-12.59%7620307-27INTC260729P00096000
95 P4.87-7.77%21132107-27INTC260729P00095000
94 P4.05-11.96%24938307-27INTC260729P00094000
93 P3.55-11.25%40722107-27INTC260729P00093000
92 P2.80-23.29%1,21648107-27INTC260729P00092000
91 P2.33-27.19%72942707-27INTC260729P00091000
90 P1.90-28.30%6,5333,27707-27INTC260729P00090000
89 P1.55-33.76%1,63983807-27INTC260729P00089000
88 P1.24-36.41%1,2461,55107-27INTC260729P00088000
87 P1.01-36.48%1,82372507-27INTC260729P00087000
86 P0.81-39.55%85940307-27INTC260729P00086000
85 P0.62-46.55%3,5162,00707-27INTC260729P00085000
84 P0.47-50.53%89284807-27INTC260729P00084000
83 P0.36-53.25%41236007-27INTC260729P00083000
82 P0.30-52.38%2,1851,84407-27INTC260729P00082000
81 P0.22-56.86%22115507-27INTC260729P00081000
80 P0.15-62.50%1,50096507-27INTC260729P00080000
79 P0.14-51.72%16218307-27INTC260729P00079000
78 P0.08-66.67%42441207-27INTC260729P00078000
77 P0.07-58.82%29429207-27INTC260729P00077000
76 P0.16+33.33%8814307-27INTC260729P00076000
75 P0.05-50.00%2701,77507-27INTC260729P00075000
74 P0.04-89.47%242307-27INTC260729P00074000
73 P0.01-96.43%332207-27INTC260729P00073000
72 P0.01-80.00%214207-27INTC260729P00072000
71 P0.01-96.88%565207-27INTC260729P00071000
70 P0.01-75.00%4731907-27INTC260729P00070000
69 P0.04+100.00%677307-27INTC260729P00069000
68 P0.01-66.67%8307-27INTC260729P00068000
67 P00%0INTC260729P00067000
66 P0.060.00%1207-27INTC260729P00066000
65 P0.01-66.67%11307-27INTC260729P00065000
60 P00%0INTC260729P00060000
55 P0.020.00%511507-27INTC260729P00055000


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