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

Market Open
Jul 29, 2026 12:43:10 PM EDT
82.70USD-4.094%(-3.53)61,797,299
82.70Bid   82.73Ask   0.03Spread
Pre-market
Jul 29, 2026 9:29:30 AM EDT
86.88USD+0.754%(+0.65)590,224
After-hours
Jul 28, 2026 4:59:30 PM EDT
87.06USD+0.957%(+0.83)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 29, 2026Jul 31, 2026Aug 3, 2026Aug 5, 2026Aug 7, 2026Aug 10, 2026Aug 12, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 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 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,949179,94566,14849,341


INTC Jul 31, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Jul 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Jul 31, 2026 Exp. - Max Pain @ $95.00

Puts
Calls


INTC Jul 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210 C0.01-66.67%21,35207-28INTC260731C00210000
205 C0.01-75.00%1614607-24INTC260731C00205000
200 C0.010.00%1098207-24INTC260731C00200000
195 C0.01-80.00%131607-27INTC260731C00195000
190 C0.010.00%315607-27INTC260731C00190000
185 C0.010.00%517307-27INTC260731C00185000
180 C0.030.00%566607-24INTC260731C00180000
175 C0.010.00%430407-27INTC260731C00175000
170 C0.010.00%10042707-28INTC260731C00170000
165 C0.010.00%11,36607-27INTC260731C00165000
160 C0.02-33.33%395607-28INTC260731C00160000
155 C0.03+200.00%213,47107-28INTC260731C00155000
150 C0.010.00%720,90007-28INTC260731C00150000
149 C0.03-88.46%39707-24INTC260731C00149000
148 C0.05+400.00%114307-28INTC260731C00148000
147 C0.01-66.67%286907-28INTC260731C00147000
146 C0.09+800.00%15107-28INTC260731C00146000
145 C0.010.00%52,09407-28INTC260731C00145000
144 C0.01-50.00%121207-27INTC260731C00144000
143 C0.02-33.33%1410807-27INTC260731C00143000
142 C0.02-33.33%444407-27INTC260731C00142000
141 C0.01-50.00%1065807-28INTC260731C00141000
140 C0.010.00%112,69107-28INTC260731C00140000
139 C0.04-92.00%826507-24INTC260731C00139000
138 C0.05-91.38%431907-24INTC260731C00138000
137 C0.02+100.00%241107-28INTC260731C00137000
136 C0.08+700.00%133607-28INTC260731C00136000
135 C0.010.00%343,43007-28INTC260731C00135000
134 C0.01-50.00%146207-28INTC260731C00134000
133 C0.04+300.00%234907-28INTC260731C00133000
132 C0.02-60.00%6366107-27INTC260731C00132000
131 C0.01-66.67%428907-28INTC260731C00131000
130 C0.01-50.00%1606,04107-28INTC260731C00130000
129 C0.020.00%256207-28INTC260731C00129000
128 C0.02-33.33%698007-28INTC260731C00128000
127 C0.01-75.00%1756207-28INTC260731C00127000
126 C0.01-66.67%122,17007-28INTC260731C00126000
125 C0.01-75.00%2193,22507-28INTC260731C00125000
124 C0.01-87.50%1121407-28INTC260731C00124000
123 C0.03-25.00%3841307-28INTC260731C00123000
122 C0.01-80.00%532207-28INTC260731C00122000
121 C0.01-80.00%2926707-28INTC260731C00121000
120 C0.03-50.00%7298,39707-28INTC260731C00120000
119 C0.02-71.43%3619607-28INTC260731C00119000
118 C0.02-71.43%2253907-28INTC260731C00118000
117 C0.02-71.43%8660607-28INTC260731C00117000
116 C0.02-77.78%2781407-28INTC260731C00116000
115 C0.03-70.00%1,1014,58107-28INTC260731C00115000
114 C0.03-76.92%2349907-28INTC260731C00114000
113 C0.03-80.00%1031,06007-28INTC260731C00113000
112 C0.04-75.00%4,1541,85007-28INTC260731C00112000
111 C0.05-75.00%9074007-28INTC260731C00111000
110 C0.05-76.19%3,2169,81007-28INTC260731C00110000
109 C0.05-81.48%16580107-28INTC260731C00109000
108 C0.06-80.00%2102,54107-28INTC260731C00108000
107 C0.07-80.56%24286907-28INTC260731C00107000
106 C0.11-74.42%14677607-28INTC260731C00106000
105 C0.12-75.00%3,0747,02107-28INTC260731C00105000
104 C0.14-76.27%1,0628,24207-28INTC260731C00104000
103 C0.17-76.39%5342,05007-28INTC260731C00103000
102 C0.22-72.15%7702,73807-28INTC260731C00102000
101 C0.25-74.23%1,1188,28007-28INTC260731C00101000
100 C0.28-74.55%8,85210,28707-28INTC260731C00100000
99 C0.36-72.31%4,1662,15007-28INTC260731C00099000
98 C0.43-71.14%1,3672,76007-28INTC260731C00098000
97 C0.54-70.17%1,1582,54107-28INTC260731C00097000
96 C0.64-69.52%9642,33407-28INTC260731C00096000
95 C0.71-70.04%5,6475,92507-28INTC260731C00095000
94 C0.88-68.57%1,6011,83007-28INTC260731C00094000
93 C1.12-65.43%1,3431,20507-28INTC260731C00093000
92 C1.32-64.61%2,0572,12407-28INTC260731C00092000
91 C1.59-61.87%1,8262,09207-28INTC260731C00091000
90 C1.81-61.89%10,0155,56807-28INTC260731C00090000
89 C2.27-58.35%5,5331,56407-28INTC260731C00089000
88 C2.57-56.07%10,0992,83307-28INTC260731C00088000
87 C3.04-57.48%5,6671,13907-28INTC260731C00087000
86 C3.55-55.06%3,2152,29407-28INTC260731C00086000
85 C4.05-49.18%2,9411,63007-28INTC260731C00085000
84 C4.97-42.21%23212707-28INTC260731C00084000
83 C5.68-31.15%1807207-28INTC260731C00083000
82 C6.23-31.08%1358507-28INTC260731C00082000
81 C7.10-40.69%23211907-28INTC260731C00081000
80 C7.89-34.90%3401,15007-28INTC260731C00080000
79 C9.50-19.15%1388407-28INTC260731C00079000
78 C8.92-30.04%11622107-28INTC260731C00078000
77 C9.80-28.15%10511707-28INTC260731C00077000
76 C11.45-21.95%3207-28INTC260731C00076000
75 C12.10-28.10%9213607-28INTC260731C00075000
74 C13.37-16.18%494807-28INTC260731C00074000
73 C14.27-15.81%312607-28INTC260731C00073000
72 C14.75-18.78%9507-28INTC260731C00072000
71 C16.07-16.17%13607-28INTC260731C00071000
70 C16.98-21.21%2754107-28INTC260731C00070000
69 C16.84-25.32%1220007-28INTC260731C00069000
68 C18.54-16.75%14507-28INTC260731C00068000
67 C20.00-18.53%6,31250207-28INTC260731C00067000
66 C20.99-17.82%6,31050207-28INTC260731C00066000
65 C21.48-14.66%206107-28INTC260731C00065000
64 C22.37-15.74%13807-28INTC260731C00064000
60 C26.38-8.88%20712007-28INTC260731C00060000
55 C00%0INTC260731C00055000
50 C37.350%5507-28INTC260731C00050000
45 C42.05-20.72%3607-28INTC260731C00045000
Puts
StrikePriceChangeVolOILastContract Name
210 P69.750%505006-30INTC260731P00210000
205 P00%0INTC260731P00205000
200 P67.49+9.03%5307-01INTC260731P00200000
195 P65.00+11.78%4807-01INTC260731P00195000
190 P70.75+6.15%3306-16INTC260731P00190000
185 P00%0INTC260731P00185000
180 P52.83+23.29%24207-01INTC260731P00180000
175 P66.45+67.17%355007-10INTC260731P00175000
170 P77.46+10.11%61707-24INTC260731P00170000
165 P35.71-10.43%2306-22INTC260731P00165000
160 P67.48+20.87%6207-24INTC260731P00160000
155 P31.61+13.58%2506-23INTC260731P00155000
150 P45.14-16.33%12607-22INTC260731P00150000
149 P19.70-12.52%102206-30INTC260731P00149000
148 P29.180%121206-15INTC260731P00148000
147 P22.410%2106-22INTC260731P00147000
146 P26.98+19.54%1307-02INTC260731P00146000
145 P41.90+5.54%10010507-23INTC260731P00145000
144 P20.32+16.85%10607-01INTC260731P00144000
143 P35.90-0.19%101307-10INTC260731P00143000
142 P52.77+21.96%1107-27INTC260731P00142000
141 P43.65+14.72%33307-24INTC260731P00141000
140 P49.42+9.34%2907-27INTC260731P00140000
139 P54.90+30.62%12107-28INTC260731P00139000
138 P47.52+17.62%222607-27INTC260731P00138000
137 P34.90-0.60%15807-23INTC260731P00137000
136 P33.26+3.55%48407-21INTC260731P00136000
135 P48.50+7.49%126107-28INTC260731P00135000
134 P31.96+8.34%116707-23INTC260731P00134000
133 P36.30+9.11%112407-24INTC260731P00133000
132 P30.50+3.50%16107-23INTC260731P00132000
131 P39.06+1.69%14807-27INTC260731P00131000
130 P42.30+9.78%2407-28INTC260731P00130000
129 P44.80+12.85%2207-28INTC260731P00129000
128 P37.52+16.99%1107-27INTC260731P00128000
127 P40.44+13.95%1107-28INTC260731P00127000
126 P35.95+41.04%812807-27INTC260731P00126000
125 P37.40+11.48%23907-28INTC260731P00125000
124 P34.38+23.89%46307-27INTC260731P00124000
123 P36.10+6.33%9107-28INTC260731P00123000
122 P32.17+15.84%37807-27INTC260731P00122000
121 P34.66+11.09%3207-28INTC260731P00121000
120 P32.18+12.75%7021007-28INTC260731P00120000
119 P32.69+18.87%71007-28INTC260731P00119000
118 P31.30+11.11%297307-28INTC260731P00118000
117 P29.47+14.18%51307-28INTC260731P00117000
116 P29.07+12.67%66907-28INTC260731P00116000
115 P28.70+21.61%4220407-28INTC260731P00115000
114 P26.75+15.85%1412707-28INTC260731P00114000
113 P26.63+15.18%3738307-28INTC260731P00113000
112 P24.49+18.14%238107-28INTC260731P00112000
111 P24.15+23.09%1411507-28INTC260731P00111000
110 P23.19+29.12%961,38507-28INTC260731P00110000
109 P22.74+28.33%2422107-28INTC260731P00109000
108 P20.34+27.52%1226807-28INTC260731P00108000
107 P20.09+14.80%2347007-28INTC260731P00107000
106 P19.27+28.04%2329007-28INTC260731P00106000
105 P18.24+29.45%1065,56707-28INTC260731P00105000
104 P17.23+37.40%171,10607-28INTC260731P00104000
103 P16.00+28.62%1328707-28INTC260731P00103000
102 P14.80+18.49%2630207-28INTC260731P00102000
101 P14.65+40.06%11462307-28INTC260731P00101000
100 P13.30+40.00%3219,72707-28INTC260731P00100000
99 P12.56+41.44%1474,34607-28INTC260731P00099000
98 P12.05+50.63%1171,08107-28INTC260731P00098000
97 P10.48+48.65%6966807-28INTC260731P00097000
96 P10.10+59.06%851,03307-28INTC260731P00096000
95 P8.84+54.55%5033,36307-28INTC260731P00095000
94 P8.15+55.24%16781007-28INTC260731P00094000
93 P7.05+50.00%2631,45807-28INTC260731P00093000
92 P6.51+58.78%4541,59307-28INTC260731P00092000
91 P5.77+64.86%13292307-28INTC260731P00091000
90 P5.43+77.45%9,42613,76207-28INTC260731P00090000
89 P4.69+73.70%2201,93907-28INTC260731P00089000
88 P4.05+73.08%5651,35507-28INTC260731P00088000
87 P3.50+76.77%1,3351,07007-28INTC260731P00087000
86 P3.10+82.35%1,9282,00307-28INTC260731P00086000
85 P2.60+78.08%7,1085,13207-28INTC260731P00085000
84 P2.21+82.64%1,46091907-28INTC260731P00084000
83 P1.81+82.83%1,6971,63907-28INTC260731P00083000
82 P1.56+77.27%70891707-28INTC260731P00082000
81 P1.13+59.15%25990507-28INTC260731P00081000
80 P1.06+68.25%4,9957,38707-28INTC260731P00080000
79 P0.85+73.47%4311,39307-28INTC260731P00079000
78 P0.61+52.50%1,7086,63007-28INTC260731P00078000
77 P0.54+63.64%52060607-28INTC260731P00077000
76 P0.36+33.33%46850507-28INTC260731P00076000
75 P0.36+56.52%7,5616,64707-28INTC260731P00075000
74 P0.26+62.50%44247507-28INTC260731P00074000
73 P0.20+53.85%20851107-28INTC260731P00073000
72 P0.12+9.09%31674607-28INTC260731P00072000
71 P0.12+33.33%15059507-28INTC260731P00071000
70 P0.070.00%1,0694,07207-28INTC260731P00070000
69 P0.05+25.00%35749607-28INTC260731P00069000
68 P0.05+25.00%17818307-28INTC260731P00068000
67 P0.04+33.33%20042607-28INTC260731P00067000
66 P0.06+500.00%3116907-28INTC260731P00066000
65 P0.03-25.00%3184,11807-28INTC260731P00065000
64 P0.01-50.00%25682107-28INTC260731P00064000
60 P0.01-50.00%2225,01507-28INTC260731P00060000
55 P0.05+400.00%1014,66607-28INTC260731P00055000
50 P0.03+50.00%51,68007-28INTC260731P00050000
45 P0.010.00%137807-28INTC260731P00045000


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