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

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 Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
97,746106,4077,348163,711


INTC Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Aug 21, 2026 Exp. - Max Pain @ $95.00

Puts
Calls


INTC Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C3.50-6.67%34967506-25INTC260821C00210000
200.00 C3.92-8.84%2501,49306-25INTC260821C00200000
195.00 C4.80+1.48%69010,10406-25INTC260821C00195000
190.00 C5.42+2.26%4742,43006-25INTC260821C00190000
185.00 C5.950.00%981,43706-25INTC260821C00185000
180.00 C6.70+1.52%2767,13006-25INTC260821C00180000
175.00 C7.50+2.74%10494206-25INTC260821C00175000
170.00 C8.35-0.83%1,08217,24106-25INTC260821C00170000
165.00 C9.11+6.92%1,6582,86006-25INTC260821C00165000
160.00 C10.48-0.66%1,4659,89406-25INTC260821C00160000
155.00 C10.88-8.80%1585,33006-25INTC260821C00155000
150.00 C13.30-0.67%2,37220,84106-25INTC260821C00150000
145.00 C14.71+1.10%3874,18906-25INTC260821C00145000
140.00 C16.60-0.30%68510,19606-25INTC260821C00140000
135.00 C18.53+1.87%8184,84206-25INTC260821C00135000
130.00 C20.77+2.57%1,4486,80306-25INTC260821C00130000
125.00 C21.85-3.96%4095,18206-25INTC260821C00125000
120.00 C24.45-1.61%46911,24206-25INTC260821C00120000
115.00 C28.50+2.89%573,12306-25INTC260821C00115000
110.00 C31.75+7.99%36711,49906-25INTC260821C00110000
105.00 C32.81+2.69%2084,80706-25INTC260821C00105000
100.00 C36.78+4.05%1237,47206-25INTC260821C00100000
97.50 C38.60-6.42%220406-24INTC260821C00097500
95.00 C39.75-1.02%305,38106-25INTC260821C00095000
92.50 C41.37-0.70%532206-25INTC260821C00092500
90.00 C50.47+12.98%13,09806-25INTC260821C00090000
87.50 C44.45-20.78%113706-25INTC260821C00087500
85.00 C50.85+5.72%73,00606-25INTC260821C00085000
82.50 C49.51-2.92%85906-25INTC260821C00082500
80.00 C54.27+4.17%32,97806-25INTC260821C00080000
77.50 C53.69+17.59%13806-24INTC260821C00077500
75.00 C55.80-1.41%42,82706-25INTC260821C00075000
72.50 C58.40-2.50%1523506-25INTC260821C00072500
70.00 C64.12+6.99%58,79206-25INTC260821C00070000
67.50 C63.95-12.28%2173206-24INTC260821C00067500
65.00 C70.35+6.82%12,15306-25INTC260821C00065000
62.50 C66.31-7.52%137406-25INTC260821C00062500
60.00 C72.87+0.96%22,08106-25INTC260821C00060000
57.50 C72.53-10.34%563006-23INTC260821C00057500
55.00 C75.70-0.94%11,83006-25INTC260821C00055000
52.50 C76.48-5.01%278606-24INTC260821C00052500
50.00 C82.75-0.30%55,13006-25INTC260821C00050000
49.00 C84.00+2.12%11,43006-25INTC260821C00049000
48.00 C84.47+18.62%152806-25INTC260821C00048000
47.00 C84.26+1.90%1258106-24INTC260821C00047000
46.00 C85.21+11.39%61,12706-24INTC260821C00046000
45.00 C86.17-5.26%42,32506-24INTC260821C00045000
44.00 C87.11-4.20%242506-24INTC260821C00044000
43.00 C82.32-3.94%11,90606-16INTC260821C00043000
42.00 C91.12+12.49%176906-24INTC260821C00042000
41.00 C90.07+6.24%161,54606-24INTC260821C00041000
40.00 C95.57+2.54%160606-24INTC260821C00040000
39.00 C99.88+18.09%12306-22INTC260821C00039000
38.00 C96.42+1.89%14206-23INTC260821C00038000
37.00 C98.78+27.13%14106-23INTC260821C00037000
36.00 C99.75-4.76%317106-24INTC260821C00036000
35.00 C100.80+16.06%218506-23INTC260821C00035000
34.00 C100.20+38.07%111106-18INTC260821C00034000
33.00 C94.70+16.50%536206-16INTC260821C00033000
32.00 C100.42-1.87%10033306-24INTC260821C00032000
31.00 C108.35+34.98%214906-22INTC260821C00031000
30.00 C99.00-4.10%222606-25INTC260821C00030000
29.00 C102.00-3.29%25306-24INTC260821C00029000
28.00 C106.03+13.29%17706-18INTC260821C00028000
27.00 C109.00+9.45%38606-23INTC260821C00027000
26.00 C106.60-1.34%16906-23INTC260821C00026000
25.00 C107.03-2.52%7531906-25INTC260821C00025000
24.00 C109.90+23.44%11706-24INTC260821C00024000
23.00 C113.18-3.39%14306-23INTC260821C00023000
22.00 C114.25-3.30%17806-23INTC260821C00022000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P79.50+1.29%2306-25INTC260821P00210000
200.00 P00%0INTC260821P00200000
195.00 P66.85+3.32%139906-25INTC260821P00195000
190.00 P62.35+3.42%10506-25INTC260821P00190000
185.00 P60.25+4.78%22506-24INTC260821P00185000
180.00 P53.70-6.93%21106-18INTC260821P00180000
175.00 P49.00-8.48%72106-18INTC260821P00175000
170.00 P45.99+13.28%18806-23INTC260821P00170000
165.00 P39.25-10.90%11606-25INTC260821P00165000
160.00 P40.10+8.23%325306-24INTC260821P00160000
155.00 P35.05-3.58%36406-25INTC260821P00155000
150.00 P30.21-7.33%6529506-25INTC260821P00150000
145.00 P26.93+2.01%1011606-25INTC260821P00145000
140.00 P22.98-6.77%3,1573,50706-25INTC260821P00140000
135.00 P20.14-8.45%4553406-25INTC260821P00135000
130.00 P17.12-7.91%4732,51106-25INTC260821P00130000
125.00 P14.76-7.81%3554,60706-25INTC260821P00125000
120.00 P12.00-7.69%4342,59106-25INTC260821P00120000
115.00 P10.28-7.39%2983,00606-25INTC260821P00115000
110.00 P8.22-6.38%36310,11306-25INTC260821P00110000
105.00 P6.87-3.38%1936,78506-25INTC260821P00105000
100.00 P5.41-5.58%46314,33606-25INTC260821P00100000
97.50 P4.84-6.92%1223,75806-25INTC260821P00097500
95.00 P4.40-2.87%5806,78206-25INTC260821P00095000
92.50 P3.80-10.38%581,63006-25INTC260821P00092500
90.00 P3.30-4.90%7667,96506-25INTC260821P00090000
87.50 P3.100.00%562,62306-25INTC260821P00087500
85.00 P2.50-11.03%1162,62006-25INTC260821P00085000
82.50 P2.20-10.57%1995606-25INTC260821P00082500
80.00 P1.93-5.85%1339,61206-25INTC260821P00080000
77.50 P1.81+4.02%2798806-25INTC260821P00077500
75.00 P1.39-12.03%1305,77906-25INTC260821P00075000
72.50 P1.32-2.22%1865806-25INTC260821P00072500
70.00 P1.08-9.24%1149,10106-25INTC260821P00070000
67.50 P0.94-6.00%231,19506-25INTC260821P00067500
65.00 P0.80-6.98%111,32206-25INTC260821P00065000
62.50 P0.76+2.70%35,54506-24INTC260821P00062500
60.00 P0.650.00%618,67706-25INTC260821P00060000
57.50 P0.54+12.50%101,94906-25INTC260821P00057500
55.00 P0.49-2.00%32,56506-25INTC260821P00055000
52.50 P0.32-13.51%570606-25INTC260821P00052500
50.00 P0.33-5.71%412,06306-25INTC260821P00050000
49.00 P0.32+3.23%1001,46906-25INTC260821P00049000
48.00 P0.31+6.90%10046806-25INTC260821P00048000
47.00 P0.250.00%311,14106-25INTC260821P00047000
46.00 P0.24-4.00%2695506-24INTC260821P00046000
45.00 P0.24+4.35%76,14606-25INTC260821P00045000
44.00 P0.210.00%52,84506-23INTC260821P00044000
43.00 P0.20+5.26%12,89006-18INTC260821P00043000
42.00 P0.18-10.00%3095606-24INTC260821P00042000
41.00 P0.17-15.00%22,20606-15INTC260821P00041000
40.00 P0.15-6.25%316,36906-23INTC260821P00040000
39.00 P0.12-7.69%321,45806-25INTC260821P00039000
38.00 P0.11-26.67%63,67206-25INTC260821P00038000
37.00 P0.12-45.45%12,42806-04INTC260821P00037000
36.00 P0.10-9.09%289706-05INTC260821P00036000
35.00 P0.13+116.67%14,31706-23INTC260821P00035000
34.00 P0.11-42.11%964606-02INTC260821P00034000
33.00 P0.090.00%570606-08INTC260821P00033000
32.00 P0.090.00%61,62206-23INTC260821P00032000
31.00 P0.080.00%181,85706-23INTC260821P00031000
30.00 P0.09+80.00%461806-23INTC260821P00030000
29.00 P0.06-40.00%113206-08INTC260821P00029000
28.00 P0.060.00%523706-25INTC260821P00028000
27.00 P0.050.00%323906-17INTC260821P00027000
26.00 P0.06+20.00%410206-18INTC260821P00026000
25.00 P0.05+25.00%415906-08INTC260821P00025000
24.00 P0.04+300.00%92605-27INTC260821P00024000
23.00 P0.10+400.00%127506-18INTC260821P00023000
22.00 P0.03-25.00%7671,14306-18INTC260821P00022000


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