Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

INTC
Intel Corp
stock NASDAQ

Market Open
Jul 23, 2026 12:25:46 PM EDT
101.75USD-0.848%(-0.87)43,589,021
101.74Bid   101.78Ask   0.04Spread
Pre-market
Jul 23, 2026 9:29:33 AM EDT
100.98USD-1.598%(-1.64)756,641
After-hours
Jul 22, 2026 4:59:30 PM EDT
103.23USD+0.624%(+0.64)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 24, 2026Jul 27, 2026Jul 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 27, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,32610,11796817,901


INTC Jul 27, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Jul 27, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Jul 27, 2026 Exp. - Max Pain @ $100.00

Puts
Calls


INTC Jul 27, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
160 C0.05-37.50%319907-22INTC260727C00160000
155 C0.11+10.00%510207-22INTC260727C00155000
150 C0.14-22.22%24343607-22INTC260727C00150000
146 C0.21-64.41%6807-22INTC260727C00146000
145 C0.20-31.03%4814207-22INTC260727C00145000
143 C0.27-27.03%61407-22INTC260727C00143000
141 C0.32-20.00%11107-22INTC260727C00141000
140 C0.35-18.60%13644307-22INTC260727C00140000
138 C0.43-21.82%71707-22INTC260727C00138000
135 C0.57-17.39%3452707-22INTC260727C00135000
131 C0.94-6.00%43407-22INTC260727C00131000
130 C0.83-24.55%15443407-22INTC260727C00130000
129 C0.86-28.33%153207-22INTC260727C00129000
128 C0.98-26.87%622007-22INTC260727C00128000
127 C1.05-26.57%212907-22INTC260727C00127000
126 C1.20-17.81%12012607-22INTC260727C00126000
125 C1.38-18.82%21833907-22INTC260727C00125000
124 C1.34-30.93%295607-22INTC260727C00124000
123 C1.59-17.62%515107-22INTC260727C00123000
122 C1.79-16.74%999907-22INTC260727C00122000
121 C1.74-25.00%8619207-22INTC260727C00121000
120 C1.93-24.61%43368907-22INTC260727C00120000
119 C2.05-25.99%378507-22INTC260727C00119000
118 C2.25-25.00%989807-22INTC260727C00118000
117 C2.45-23.20%333307-22INTC260727C00117000
116 C2.65-25.35%777007-22INTC260727C00116000
115 C2.85-23.39%37669607-22INTC260727C00115000
114 C3.40-15.00%696607-22INTC260727C00114000
113 C3.70-12.94%2514007-22INTC260727C00113000
112 C3.60-25.77%8929107-22INTC260727C00112000
111 C4.18-16.40%8812107-22INTC260727C00111000
110 C4.25-21.30%7511,29307-22INTC260727C00110000
109 C4.49-23.51%9415407-22INTC260727C00109000
108 C5.15-16.12%18533607-22INTC260727C00108000
107 C5.25-21.05%15843307-22INTC260727C00107000
106 C5.65-22.07%27632507-22INTC260727C00106000
105 C6.02-19.84%1,10397207-22INTC260727C00105000
104 C6.47-20.90%16615107-22INTC260727C00104000
103 C6.90-20.05%5511807-22INTC260727C00103000
102 C7.50-17.13%8983507-22INTC260727C00102000
101 C8.84-8.96%5727307-22INTC260727C00101000
100 C8.40-16.75%14246907-22INTC260727C00100000
99 C9.91-7.21%2749507-22INTC260727C00099000
98 C10.55-7.05%8313407-22INTC260727C00098000
97 C11.18-0.18%14807-22INTC260727C00097000
96 C11.85-7.13%256107-22INTC260727C00096000
95 C11.91-13.19%931607-22INTC260727C00095000
94 C14.20+7.17%162507-22INTC260727C00094000
93 C14.00+48.94%21107-21INTC260727C00093000
92 C14.75-4.35%10010007-22INTC260727C00092000
91 C14.90+1.57%508607-22INTC260727C00091000
90 C15.75-8.80%77307-22INTC260727C00090000
89 C17.10+45.04%16307-22INTC260727C00089000
88 C17.12+16.23%13207-22INTC260727C00088000
87 C11.10-29.16%25307-17INTC260727C00087000
86 C00%0INTC260727C00086000
85 C21.68+0.84%6907-22INTC260727C00085000
84 C16.70-26.40%1407-20INTC260727C00084000
83 C14.200%1107-20INTC260727C00083000
82 C00%0INTC260727C00082000
81 C23.720%323007-22INTC260727C00081000
80 C16.92-5.74%82407-17INTC260727C00080000
79 C00%0INTC260727C00079000
78 C26.75-2.30%2807-22INTC260727C00078000
77 C29.000%17107-21INTC260727C00077000
76 C29.250%12007-21INTC260727C00076000
75 C29.12-3.38%3407-22INTC260727C00075000
74 C31.090%4007-21INTC260727C00074000
73 C00%0INTC260727C00073000
72 C00%0INTC260727C00072000
71 C00%0INTC260727C00071000
70 C32.790%2207-13INTC260727C00070000
69 C00%0INTC260727C00069000
68 C00%0INTC260727C00068000
65 C00%0INTC260727C00065000
60 C00%0INTC260727C00060000
55 C46.75+23.06%2407-21INTC260727C00055000
Puts
StrikePriceChangeVolOILastContract Name
160 P00%0INTC260727P00160000
155 P00%0INTC260727P00155000
150 P00%0INTC260727P00150000
146 P00%0INTC260727P00146000
145 P00%0INTC260727P00145000
143 P00%0INTC260727P00143000
141 P00%0INTC260727P00141000
140 P37.020%381907-13INTC260727P00140000
138 P00%0INTC260727P00138000
135 P32.30+3.76%1707-22INTC260727P00135000
131 P00%0INTC260727P00131000
130 P28.43+4.56%2407-15INTC260727P00130000
129 P30.30+14.04%1207-20INTC260727P00129000
128 P23.85-20.55%3307-22INTC260727P00128000
127 P00%0INTC260727P00127000
126 P24.820%1107-15INTC260727P00126000
125 P21.95-19.89%5507-22INTC260727P00125000
124 P30.350%2007-17INTC260727P00124000
123 P28.660%1107-17INTC260727P00123000
122 P00%0INTC260727P00122000
121 P24.87-6.99%5707-20INTC260727P00121000
120 P18.37+6.62%595007-22INTC260727P00120000
119 P23.02-7.10%5507-20INTC260727P00119000
118 P16.100%454507-22INTC260727P00118000
117 P16.67+16.17%5807-22INTC260727P00117000
116 P13.95-26.96%2507-21INTC260727P00116000
115 P13.60+3.58%208407-22INTC260727P00115000
114 P12.32-10.72%93107-22INTC260727P00114000
113 P12.55+5.02%61007-22INTC260727P00113000
112 P11.60-24.03%2107-21INTC260727P00112000
111 P11.27-30.43%1307-22INTC260727P00111000
110 P9.30-2.62%94007-22INTC260727P00110000
109 P9.97-28.73%61007-21INTC260727P00109000
108 P8.70+2.96%62107-22INTC260727P00108000
107 P11.85-21.63%15007-20INTC260727P00107000
106 P8.40+13.51%666907-22INTC260727P00106000
105 P7.74+11.21%18129407-22INTC260727P00105000
104 P7.61+21.76%1569707-22INTC260727P00104000
103 P6.90+15.00%353207-22INTC260727P00103000
102 P6.25+7.76%646407-22INTC260727P00102000
101 P5.45+9.00%133807-22INTC260727P00101000
100 P5.60+19.66%15073007-22INTC260727P00100000
99 P4.80+13.21%194907-22INTC260727P00099000
98 P4.65+12.59%8715407-22INTC260727P00098000
97 P3.74-2.86%11313607-22INTC260727P00097000
96 P3.55+10.94%284707-22INTC260727P00096000
95 P3.50+18.64%25645107-22INTC260727P00095000
94 P2.70+1.50%3131007-22INTC260727P00094000
93 P2.33-5.67%315107-22INTC260727P00093000
92 P2.28+6.05%14112907-22INTC260727P00092000
91 P2.19+4.78%18315907-22INTC260727P00091000
90 P1.89+8.62%12843107-22INTC260727P00090000
89 P1.66-4.05%484007-22INTC260727P00089000
88 P1.57+1.29%203007-22INTC260727P00088000
87 P1.21-10.37%185807-22INTC260727P00087000
86 P1.25+5.04%385107-22INTC260727P00086000
85 P1.11+11.00%9236307-22INTC260727P00085000
84 P0.77-18.09%183707-22INTC260727P00084000
83 P0.75-7.41%334407-22INTC260727P00083000
82 P0.69-12.66%4112507-22INTC260727P00082000
81 P0.65+3.17%11614007-22INTC260727P00081000
80 P0.560.00%11080607-22INTC260727P00080000
79 P0.40-14.89%235707-22INTC260727P00079000
78 P0.38+46.15%154507-22INTC260727P00078000
77 P0.390.00%113207-22INTC260727P00077000
76 P0.25-37.50%41207-22INTC260727P00076000
75 P0.24-33.33%3412607-22INTC260727P00075000
74 P0.42+55.56%4707-22INTC260727P00074000
73 P0.30-25.00%21307-22INTC260727P00073000
72 P0.53+26.19%2207-21INTC260727P00072000
71 P0.70-32.04%1007-20INTC260727P00071000
70 P0.14-12.50%5420507-22INTC260727P00070000
69 P0.13-81.16%2307-22INTC260727P00069000
68 P0.12-83.78%1207-22INTC260727P00068000
65 P0.10-50.00%1407-22INTC260727P00065000
60 P0.71+787.50%1107-14INTC260727P00060000
55 P0.03+200.00%613,01307-22INTC260727P00055000


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