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 17, 2026 3:59:59 PM EDT
95.04USD-2.000%(-1.94)124,575,670
94.39Bid   121.13Ask   26.74Spread
Pre-market
Jul 17, 2026 9:29:30 AM EDT
92.09USD-5.042%(-4.89)871,553
After-hours
Jul 17, 2026 4:59:30 PM EDT
94.49USD-0.579%(-0.55)2,125,244
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Jul 20, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
128,864237,62359,855326,827


INTC Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Sep 18, 2026 Exp. - Max Pain @ $85.00

Puts
Calls


INTC Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.73-26.26%766,14707-16INTC260918C00210000
200.00 C0.85-24.11%6798307-16INTC260918C00200000
195.00 C0.92-34.29%1,2979,69307-16INTC260918C00195000
190.00 C1.11-23.45%372,49307-16INTC260918C00190000
185.00 C1.20-30.64%121,64607-16INTC260918C00185000
180.00 C1.38-29.23%9537,10307-16INTC260918C00180000
175.00 C1.60-21.57%1799007-16INTC260918C00175000
170.00 C1.84-12.38%424,61307-16INTC260918C00170000
165.00 C2.07-21.59%322,19407-16INTC260918C00165000
160.00 C2.36-28.48%606,32607-16INTC260918C00160000
155.00 C2.69-25.90%7714,31307-16INTC260918C00155000
150.00 C3.15-25.88%4,84224,47707-16INTC260918C00150000
145.00 C3.48-23.01%1504,38607-16INTC260918C00145000
140.00 C4.17-26.06%64610,66707-16INTC260918C00140000
135.00 C4.77-27.73%2095,04607-16INTC260918C00135000
130.00 C5.37-29.34%2,14611,36407-16INTC260918C00130000
125.00 C6.45-23.67%6376,44807-16INTC260918C00125000
120.00 C7.39-25.20%6978,55207-16INTC260918C00120000
115.00 C8.30-27.13%2495,92607-16INTC260918C00115000
110.00 C10.02-22.33%7,96220,19007-16INTC260918C00110000
105.00 C11.05-26.58%3562,21107-16INTC260918C00105000
100.00 C12.90-25.43%66110,79507-16INTC260918C00100000
97.50 C13.80-22.47%36271,06007-16INTC260918C00097500
95.00 C15.50-20.92%2,24610,45607-16INTC260918C00095000
92.50 C17.58-26.13%119607-16INTC260918C00092500
90.00 C17.25-20.58%463,40607-16INTC260918C00090000
87.50 C18.85-16.78%1714707-16INTC260918C00087500
85.00 C19.45-19.46%222,08707-16INTC260918C00085000
82.50 C24.83-18.27%57507-15INTC260918C00082500
80.00 C23.00-20.28%2265,50107-16INTC260918C00080000
77.50 C25.36-14.73%4317007-16INTC260918C00077500
75.00 C26.62-17.84%385,00407-16INTC260918C00075000
72.50 C32.84-15.12%225907-15INTC260918C00072500
70.00 C30.63-12.49%265,23807-16INTC260918C00070000
67.50 C31.95-24.49%1045707-16INTC260918C00067500
65.00 C34.40-10.88%487,46807-16INTC260918C00065000
62.50 C35.78-28.44%11,37607-16INTC260918C00062500
60.00 C39.00-11.96%429,35907-16INTC260918C00060000
57.50 C53.55-21.60%571,72807-07INTC260918C00057500
55.00 C42.18-11.37%195,62507-16INTC260918C00055000
52.50 C44.96-8.24%94,11407-16INTC260918C00052500
50.00 C47.19-10.98%359,63107-16INTC260918C00050000
49.00 C48.33-21.40%151207-16INTC260918C00049000
48.00 C51.60-38.28%132507-16INTC260918C00048000
47.00 C49.89-11.07%53,19307-16INTC260918C00047000
46.00 C64.01-25.13%969107-10INTC260918C00046000
45.00 C51.40-6.55%133,94307-16INTC260918C00045000
44.00 C61.82-2.18%1470807-13INTC260918C00044000
43.00 C67.95-3.77%61,29807-10INTC260918C00043000
42.00 C59.58-2.09%172,37907-15INTC260918C00042000
41.00 C63.10-12.36%112207-13INTC260918C00041000
40.00 C56.51-10.67%136,70407-16INTC260918C00040000
39.00 C58.09-37.08%84007-16INTC260918C00039000
38.00 C67.70-8.39%310207-14INTC260918C00038000
37.00 C60.67-4.08%18,10307-16INTC260918C00037000
36.00 C66.11-21.30%41807-15INTC260918C00036000
35.00 C62.85-4.34%23,33207-16INTC260918C00035000
34.00 C72.94-4.73%114707-08INTC260918C00034000
33.00 C64.04-10.87%125407-16INTC260918C00033000
32.00 C65.03-7.05%14,53807-16INTC260918C00032000
31.00 C69.11-8.51%19207-15INTC260918C00031000
30.00 C68.00-5.53%203,62507-16INTC260918C00030000
29.00 C67.84-7.28%22407-16INTC260918C00029000
28.00 C73.72-3.63%14907-16INTC260918C00028000
27.00 C75.45-20.60%14,63407-13INTC260918C00027000
26.00 C74.17-28.59%83007-15INTC260918C00026000
25.00 C73.87-11.27%25,95707-16INTC260918C00025000
22.00 C80.13-10.80%12,61207-15INTC260918C00022000
20.00 C81.73-8.68%21,11407-15INTC260918C00020000
18.00 C111.12-1.56%181006-26INTC260918C00018000
15.00 C115.84-2.53%21,06106-24INTC260918C00015000
13.00 C128.000.00%115006-30INTC260918C00013000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P104.75-2.51%15107-14INTC260918P00210000
200.00 P97.50+5.63%54707-13INTC260918P00200000
195.00 P96.27+28.02%14707-16INTC260918P00195000
190.00 P81.70+29.58%1607-07INTC260918P00190000
185.00 P57.720%2106-23INTC260918P00185000
180.00 P58.00+18.15%61407-01INTC260918P00180000
175.00 P69.54+51.83%15307-08INTC260918P00175000
170.00 P68.89+1.71%239807-13INTC260918P00170000
165.00 P59.15-4.01%14107-10INTC260918P00165000
160.00 P57.32+6.64%1415107-08INTC260918P00160000
155.00 P55.70+7.43%113307-15INTC260918P00155000
150.00 P55.30+6.96%203,58107-16INTC260918P00150000
145.00 P51.35+7.09%21,38707-16INTC260918P00145000
140.00 P44.98+5.24%121,13307-16INTC260918P00140000
135.00 P43.07+11.55%1376507-16INTC260918P00135000
130.00 P38.27+12.26%231,72307-16INTC260918P00130000
125.00 P34.49+13.08%301,44707-16INTC260918P00125000
120.00 P29.83+11.51%446,46407-16INTC260918P00120000
115.00 P26.01+10.92%982,45007-16INTC260918P00115000
110.00 P22.35+17.63%90513,02907-16INTC260918P00110000
105.00 P19.01+16.63%2468,21707-16INTC260918P00105000
100.00 P15.76+18.67%37015,95607-16INTC260918P00100000
97.50 P14.69+19.92%2233,06107-16INTC260918P00097500
95.00 P12.80+19.07%58223,68207-16INTC260918P00095000
92.50 P11.90+19.60%353,34007-16INTC260918P00092500
90.00 P10.44+24.73%69615,40907-16INTC260918P00090000
87.50 P9.60+21.83%261,84507-16INTC260918P00087500
85.00 P8.52+29.09%78810,37807-16INTC260918P00085000
82.50 P7.25+19.83%5266307-16INTC260918P00082500
80.00 P6.26+25.20%40317,43107-16INTC260918P00080000
77.50 P5.50+15.79%953107-16INTC260918P00077500
75.00 P4.74+31.67%1564,89007-16INTC260918P00075000
72.50 P4.05+24.62%785707-16INTC260918P00072500
70.00 P3.45+32.69%1625,68807-16INTC260918P00070000
67.50 P2.86+22.22%3099007-16INTC260918P00067500
65.00 P2.46+32.26%1117,22707-16INTC260918P00065000
62.50 P1.97+24.68%3601,89607-16INTC260918P00062500
60.00 P1.64+26.15%1429,02707-16INTC260918P00060000
57.50 P1.41+43.88%431,99107-16INTC260918P00057500
55.00 P1.09+25.29%582,46307-16INTC260918P00055000
52.50 P0.56-8.20%51,01207-15INTC260918P00052500
50.00 P0.63+18.87%679,40707-16INTC260918P00050000
49.00 P0.49+6.52%261,06007-15INTC260918P00049000
48.00 P0.43-23.21%901,22407-13INTC260918P00048000
47.00 P0.42-14.29%104,84707-13INTC260918P00047000
46.00 P0.37-2.63%879107-15INTC260918P00046000
45.00 P0.38+5.56%3029,57407-16INTC260918P00045000
44.00 P0.27-37.21%14,18007-14INTC260918P00044000
43.00 P0.32+14.29%11,04007-16INTC260918P00043000
42.00 P0.30+30.43%416,21107-16INTC260918P00042000
41.00 P0.30-3.23%1164506-26INTC260918P00041000
40.00 P0.21+16.67%625,96407-16INTC260918P00040000
39.00 P0.20+11.11%24,66807-15INTC260918P00039000
38.00 P0.19-26.92%2578707-16INTC260918P00038000
37.00 P0.14-6.67%28,70907-14INTC260918P00037000
36.00 P0.15-31.82%22,69907-16INTC260918P00036000
35.00 P0.13-7.14%635,76507-16INTC260918P00035000
34.00 P0.11-42.11%13,26906-30INTC260918P00034000
33.00 P0.10-44.44%23,21107-08INTC260918P00033000
32.00 P0.08-20.00%226,64007-16INTC260918P00032000
31.00 P0.13+18.18%833406-24INTC260918P00031000
30.00 P0.05-16.67%211,27807-16INTC260918P00030000
29.00 P0.10-33.33%157106-25INTC260918P00029000
28.00 P0.060.00%11,57607-14INTC260918P00028000
27.00 P0.060.00%19,10507-09INTC260918P00027000
26.00 P0.08+60.00%15507-01INTC260918P00026000
25.00 P0.050.00%18,60907-15INTC260918P00025000
22.00 P0.04+100.00%5,00115,60006-30INTC260918P00022000
20.00 P0.01-80.00%10012,66907-14INTC260918P00020000
18.00 P0.01-85.71%713,85806-18INTC260918P00018000
15.00 P0.010.00%110,66307-15INTC260918P00015000
13.00 P0.03+200.00%82,49806-23INTC260918P00013000


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