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 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
Jul 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 Jul 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
32,80058,6088,88354,481


INTC Jul 2, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Jul 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Jul 2, 2026 Exp. - Max Pain @ $120.00

Puts
Calls


INTC Jul 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.02-33.33%7526706-25INTC260702C00210000
205.00 C0.10+42.86%25706-25INTC260702C00205000
200.00 C0.050.00%7471,14006-25INTC260702C00200000
195.00 C0.04-33.33%2111,31706-25INTC260702C00195000
190.00 C0.07-22.22%251,25406-25INTC260702C00190000
185.00 C0.08-20.00%5566506-25INTC260702C00185000
180.00 C0.160.00%2,1332,81806-25INTC260702C00180000
177.50 C0.130%6606-25INTC260702C00177500
175.00 C0.16-36.00%1902,18206-25INTC260702C00175000
172.50 C0.21-32.26%8716606-25INTC260702C00172500
170.00 C0.20-42.86%4722,00006-25INTC260702C00170000
167.50 C0.23-43.90%20321506-25INTC260702C00167500
165.00 C0.40-25.93%9771,73206-25INTC260702C00165000
162.50 C0.37-44.78%8723206-25INTC260702C00162500
160.00 C0.63-31.52%1,0952,48306-25INTC260702C00160000
157.50 C0.72-30.77%9755906-25INTC260702C00157500
155.00 C0.97-19.83%3761,91906-25INTC260702C00155000
152.50 C1.28-25.15%29351406-25INTC260702C00152500
150.00 C1.59-24.29%6,9549,59806-25INTC260702C00150000
149.00 C1.76-15.79%11929406-25INTC260702C00149000
148.00 C1.88-17.18%19468206-25INTC260702C00148000
147.00 C2.06-13.45%9724706-25INTC260702C00147000
146.00 C2.31-7.60%9525906-25INTC260702C00146000
145.00 C2.56-17.42%5,1715,48706-25INTC260702C00145000
144.00 C2.69-6.60%17127206-25INTC260702C00144000
143.00 C2.97-4.81%45133106-25INTC260702C00143000
142.00 C3.26-14.21%36349906-25INTC260702C00142000
141.00 C3.10-13.89%80054206-25INTC260702C00141000
140.00 C3.90-11.36%4,5004,90006-25INTC260702C00140000
139.00 C3.60-13.25%30633106-25INTC260702C00139000
138.00 C4.50-1.32%53351906-25INTC260702C00138000
137.00 C4.85+4.30%53475906-25INTC260702C00137000
136.00 C5.26+0.77%27646706-25INTC260702C00136000
135.00 C5.76-6.34%4,3482,05806-25INTC260702C00135000
134.00 C6.10-3.17%41944406-25INTC260702C00134000
133.00 C6.60-5.71%6161,22206-25INTC260702C00133000
132.00 C7.25-2.68%1,3961,92006-25INTC260702C00132000
131.00 C7.55-2.58%69948406-25INTC260702C00131000
130.00 C8.25-2.37%3,9626,60606-25INTC260702C00130000
129.00 C8.77+1.39%57843806-25INTC260702C00129000
128.00 C9.25+10.12%74072306-25INTC260702C00128000
127.00 C9.95+0.30%31645906-25INTC260702C00127000
126.00 C10.15+4.64%15823306-25INTC260702C00126000
125.00 C10.66+5.54%5431,44006-25INTC260702C00125000
124.00 C10.31-5.76%3818406-25INTC260702C00124000
123.00 C11.89+4.30%4814606-25INTC260702C00123000
122.00 C13.19+0.23%7542906-25INTC260702C00122000
121.00 C13.50-0.59%1034806-25INTC260702C00121000
120.00 C14.94+3.03%44320,91506-25INTC260702C00120000
119.00 C12.55-15.72%1425206-25INTC260702C00119000
118.00 C15.63+8.62%1817906-25INTC260702C00118000
117.00 C16.75+5.88%1717106-25INTC260702C00117000
116.00 C18.01+9.82%1714606-25INTC260702C00116000
115.00 C18.50+16.94%1201,19706-25INTC260702C00115000
114.00 C18.97-11.81%117306-25INTC260702C00114000
113.00 C18.18-4.42%1219106-25INTC260702C00113000
112.00 C20.86-6.25%6538006-25INTC260702C00112000
111.00 C20.250.00%1313206-25INTC260702C00111000
110.00 C21.51-1.78%1201,69706-25INTC260702C00110000
109.00 C21.74+5.79%1114306-25INTC260702C00109000
108.00 C21.60-8.98%212406-25INTC260702C00108000
107.00 C25.89+9.98%817906-25INTC260702C00107000
106.00 C26.78+14.20%1921706-25INTC260702C00106000
105.00 C26.45+5.80%9125906-25INTC260702C00105000
104.00 C29.15-17.40%18906-23INTC260702C00104000
103.00 C31.82-15.82%542306-24INTC260702C00103000
102.00 C29.07-18.34%316506-25INTC260702C00102000
101.00 C31.76-1.46%24506-25INTC260702C00101000
100.00 C31.40+4.18%2618806-25INTC260702C00100000
99.00 C30.90-5.36%13306-24INTC260702C00099000
98.00 C34.17+34.37%1506-25INTC260702C00098000
97.00 C34.77+47.33%1306-23INTC260702C00097000
96.00 C35.24-16.20%24206-25INTC260702C00096000
95.00 C36.58-3.05%1994606-25INTC260702C00095000
94.00 C35.24-8.73%2206-24INTC260702C00094000
93.00 C46.87+68.29%1506-22INTC260702C00093000
92.00 C38.200%1106-24INTC260702C00092000
91.00 C00%0INTC260702C00091000
90.00 C41.76-0.55%1623706-25INTC260702C00090000
89.00 C43.110%4306-25INTC260702C00089000
88.00 C41.87-1.41%43306-25INTC260702C00088000
85.00 C46.49+2.97%257006-25INTC260702C00085000
80.00 C50.43-1.62%1019706-25INTC260702C00080000
75.00 C55.20+3.02%19406-25INTC260702C00075000
70.00 C62.00-1.68%106206-24INTC260702C00070000
65.00 C66.82+2.30%14706-25INTC260702C00065000
60.00 C71.73-4.36%371606-25INTC260702C00060000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P79.29+2.32%1206-25INTC260702P00210000
205.00 P00%0INTC260702P00205000
200.00 P00%0INTC260702P00200000
195.00 P00%0INTC260702P00195000
190.00 P68.010%2006-17INTC260702P00190000
185.00 P00%0INTC260702P00185000
180.00 P45.00+11.80%35006-23INTC260702P00180000
177.50 P00%0INTC260702P00177500
175.00 P55.40-3.32%303005-28INTC260702P00175000
172.50 P00%0INTC260702P00172500
170.00 P59.750%646406-01INTC260702P00170000
167.50 P31.000%4206-22INTC260702P00167500
165.00 P32.97-0.84%29206-24INTC260702P00165000
162.50 P00%0INTC260702P00162500
160.00 P26.74+13.93%13406-24INTC260702P00160000
157.50 P00%0INTC260702P00157500
155.00 P23.95+8.08%13906-25INTC260702P00155000
152.50 P22.400%2106-23INTC260702P00152500
150.00 P19.48-9.94%7418806-25INTC260702P00150000
149.00 P21.00+27.27%447306-24INTC260702P00149000
148.00 P20.50+13.45%4406-25INTC260702P00148000
147.00 P17.47+1.16%1506-25INTC260702P00147000
146.00 P17.35+0.87%51506-25INTC260702P00146000
145.00 P16.85+19.42%7421406-25INTC260702P00145000
144.00 P17.06-5.75%82106-25INTC260702P00144000
143.00 P12.96-9.87%243106-25INTC260702P00143000
142.00 P12.82-11.89%246506-25INTC260702P00142000
141.00 P11.60-18.60%1,01428706-25INTC260702P00141000
140.00 P10.75-17.94%1,25255906-25INTC260702P00140000
139.00 P10.05-21.42%30017906-25INTC260702P00139000
138.00 P10.59-20.67%13722906-25INTC260702P00138000
137.00 P10.10-11.48%32332506-25INTC260702P00137000
136.00 P9.35-16.52%9515006-25INTC260702P00136000
135.00 P7.75-20.92%39881306-25INTC260702P00135000
134.00 P7.45-15.34%26334006-25INTC260702P00134000
133.00 P6.74-25.11%32224806-25INTC260702P00133000
132.00 P6.16-17.87%25649606-25INTC260702P00132000
131.00 P6.35-9.93%22331106-25INTC260702P00131000
130.00 P5.30-19.33%2,4033,12406-25INTC260702P00130000
129.00 P4.85-23.50%35545606-25INTC260702P00129000
128.00 P5.02-20.32%31443606-25INTC260702P00128000
127.00 P4.10-27.43%33836706-25INTC260702P00127000
126.00 P4.05-19.80%1,33874806-25INTC260702P00126000
125.00 P3.35-32.32%1,9132,57206-25INTC260702P00125000
124.00 P3.00-30.72%80953406-25INTC260702P00124000
123.00 P2.65-36.14%30260306-25INTC260702P00123000
122.00 P2.41-32.11%71560706-25INTC260702P00122000
121.00 P2.54-19.37%27529506-25INTC260702P00121000
120.00 P1.95-31.58%2,0892,62306-25INTC260702P00120000
119.00 P1.84-38.05%91486606-25INTC260702P00119000
118.00 P1.94-26.52%65485906-25INTC260702P00118000
117.00 P1.57-36.18%22235706-25INTC260702P00117000
116.00 P1.55-29.55%53580706-25INTC260702P00116000
115.00 P1.15-41.62%1,7012,35406-25INTC260702P00115000
114.00 P1.05-42.31%53954806-25INTC260702P00114000
113.00 P0.97-49.21%46845806-25INTC260702P00113000
112.00 P0.84-45.45%7521,38406-25INTC260702P00112000
111.00 P0.79-41.04%31037106-25INTC260702P00111000
110.00 P0.67-46.83%1,2312,73206-25INTC260702P00110000
109.00 P0.65-41.96%20441406-25INTC260702P00109000
108.00 P0.68-32.67%18358906-25INTC260702P00108000
107.00 P0.60-37.50%8746306-25INTC260702P00107000
106.00 P0.53-34.57%29957006-25INTC260702P00106000
105.00 P0.44-38.03%7232,04106-25INTC260702P00105000
104.00 P0.46-37.84%34673306-25INTC260702P00104000
103.00 P0.41-33.87%2745706-25INTC260702P00103000
102.00 P0.38-29.63%4535006-25INTC260702P00102000
101.00 P0.41-18.00%2021606-25INTC260702P00101000
100.00 P0.28-39.13%1,9822,99906-25INTC260702P00100000
99.00 P0.26-42.22%3322906-25INTC260702P00099000
98.00 P0.23-42.50%11948206-25INTC260702P00098000
97.00 P0.24-38.46%227006-25INTC260702P00097000
96.00 P0.23-36.11%4324806-25INTC260702P00096000
95.00 P0.20-42.86%3113,90806-25INTC260702P00095000
94.00 P0.19-45.71%2722906-25INTC260702P00094000
93.00 P0.25-10.71%846406-25INTC260702P00093000
92.00 P0.16-40.74%299706-25INTC260702P00092000
91.00 P0.18-28.00%408806-25INTC260702P00091000
90.00 P0.12-57.14%3792,28206-25INTC260702P00090000
89.00 P0.15-25.00%1611506-25INTC260702P00089000
88.00 P0.10-52.38%418906-25INTC260702P00088000
85.00 P0.08-50.00%9532,43006-25INTC260702P00085000
80.00 P0.06-45.45%3336,86406-25INTC260702P00080000
75.00 P0.04-42.86%932,03606-25INTC260702P00075000
70.00 P0.03-25.00%2532,34606-25INTC260702P00070000
65.00 P0.010.00%1921,81606-25INTC260702P00065000
60.00 P0.02+100.00%652,57106-25INTC260702P00060000


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