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
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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
26,14275,23522,83172,979


INTC Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Oct 16, 2026 Exp. - Max Pain @ $95.00

Puts
Calls


INTC Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C1.47-23.04%4742,45907-16INTC261016C00210000
200.00 C1.70-29.17%5354607-16INTC261016C00200000
195.00 C1.89-20.25%523,34307-16INTC261016C00195000
190.00 C2.10-17.65%1391307-16INTC261016C00190000
185.00 C2.40-17.81%671007-16INTC261016C00185000
180.00 C2.60-20.00%232,40107-16INTC261016C00180000
175.00 C2.91-17.80%881,08907-16INTC261016C00175000
170.00 C3.05-21.79%1402,43107-16INTC261016C00170000
165.00 C3.47-24.07%372,92407-16INTC261016C00165000
160.00 C3.95-23.00%1,0158,25207-16INTC261016C00160000
155.00 C4.14-27.37%423,92407-16INTC261016C00155000
150.00 C4.65-27.23%3033,44207-16INTC261016C00150000
145.00 C5.17-26.98%607,42507-16INTC261016C00145000
140.00 C5.82-26.52%1903,67807-16INTC261016C00140000
135.00 C6.65-21.76%2364,15307-16INTC261016C00135000
130.00 C7.72-23.11%1,1635,69707-16INTC261016C00130000
125.00 C8.45-24.89%2251,67407-16INTC261016C00125000
120.00 C9.76-22.23%2154,61507-16INTC261016C00120000
115.00 C10.56-22.81%791,29707-16INTC261016C00115000
110.00 C12.00-24.05%3233,15107-16INTC261016C00110000
105.00 C14.00-20.68%2522,39007-16INTC261016C00105000
100.00 C15.86-20.70%8158,51607-16INTC261016C00100000
97.50 C16.50-15.99%1520507-16INTC261016C00097500
95.00 C17.42-21.74%482,13407-16INTC261016C00095000
92.50 C20.42-13.51%123907-16INTC261016C00092500
90.00 C20.23-16.06%381,09907-16INTC261016C00090000
87.50 C25.05-5.15%221407-15INTC261016C00087500
85.00 C22.75-14.79%41,54107-16INTC261016C00085000
82.50 C24.06-19.26%11407-16INTC261016C00082500
80.00 C25.30-12.70%181,21107-16INTC261016C00080000
77.50 C29.95-6.70%28307-16INTC261016C00077500
75.00 C28.52-14.76%411,44307-16INTC261016C00075000
72.50 C29.30-10.40%733407-16INTC261016C00072500
70.00 C31.89-10.85%384,74607-16INTC261016C00070000
67.50 C43.04+6.93%127507-14INTC261016C00067500
65.00 C35.00-12.72%1111,35907-16INTC261016C00065000
62.50 C37.80-18.88%101,21807-16INTC261016C00062500
60.00 C38.92-11.75%411,89807-16INTC261016C00060000
57.50 C41.03-8.82%2455507-16INTC261016C00057500
55.00 C43.24-21.27%3179607-16INTC261016C00055000
52.50 C51.02-5.31%436807-15INTC261016C00052500
50.00 C47.32-11.25%133,25807-16INTC261016C00050000
49.00 C70.20+17.55%113006-11INTC261016C00049000
48.00 C50.25-16.72%2024607-16INTC261016C00048000
47.00 C61.95-3.20%238007-15INTC261016C00047000
46.00 C66.66-22.33%115507-07INTC261016C00046000
45.00 C96.50+12.60%11,38006-30INTC261016C00045000
44.00 C89.35+46.36%37106-18INTC261016C00044000
43.00 C96.31+4.36%13306-22INTC261016C00043000
42.00 C55.84-5.40%1011107-16INTC261016C00042000
41.00 C64.93-0.29%32807-13INTC261016C00041000
40.00 C62.45-5.09%629707-15INTC261016C00040000
39.00 C100.20+44.71%110206-22INTC261016C00039000
35.00 C74.25-19.19%225607-08INTC261016C00035000
30.00 C67.24-7.89%112307-16INTC261016C00030000
25.00 C94.17-19.04%104507-02INTC261016C00025000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P113.70+21.60%53507-16INTC261016P00210000
200.00 P00%0INTC261016P00200000
195.00 P69.34-2.48%14707-01INTC261016P00195000
190.00 P94.40+12.45%52907-16INTC261016P00190000
185.00 P80.85-3.43%52407-14INTC261016P00185000
180.00 P69.00+15.00%56707-09INTC261016P00180000
175.00 P49.05-12.33%33406-30INTC261016P00175000
170.00 P64.70+27.99%1313107-10INTC261016P00170000
165.00 P66.82+9.18%317007-15INTC261016P00165000
160.00 P63.09+9.53%327207-15INTC261016P00160000
155.00 P34.79-11.36%220006-30INTC261016P00155000
150.00 P50.70-0.98%1931207-14INTC261016P00150000
145.00 P53.00+18.97%161307-16INTC261016P00145000
140.00 P46.70+15.31%250407-16INTC261016P00140000
135.00 P44.67+9.35%465507-16INTC261016P00135000
130.00 P40.00+13.03%1696907-16INTC261016P00130000
125.00 P35.12+10.27%21,74607-16INTC261016P00125000
120.00 P31.84+11.25%91,19307-16INTC261016P00120000
115.00 P28.48+13.47%1601,32807-16INTC261016P00115000
110.00 P25.05+15.81%934,89007-16INTC261016P00110000
105.00 P21.70+14.21%644,35507-16INTC261016P00105000
100.00 P18.04+17.91%1423,46107-16INTC261016P00100000
97.50 P16.48+16.06%1131,79607-16INTC261016P00097500
95.00 P15.15+16.99%1062,83507-16INTC261016P00095000
92.50 P14.15+14.76%1598607-16INTC261016P00092500
90.00 P12.50+17.92%8685,59807-16INTC261016P00090000
87.50 P11.54+18.97%201,92307-16INTC261016P00087500
85.00 P10.20+17.92%2226,27507-16INTC261016P00085000
82.50 P9.20+19.48%441,04407-16INTC261016P00082500
80.00 P8.05+19.26%7316,85507-16INTC261016P00080000
77.50 P7.22+20.33%1842207-16INTC261016P00077500
75.00 P6.40+23.08%2097,39607-16INTC261016P00075000
72.50 P5.49+16.81%17947107-16INTC261016P00072500
70.00 P4.70+20.51%664,63307-16INTC261016P00070000
67.50 P4.20+20.00%667307-16INTC261016P00067500
65.00 P3.60+27.66%781,90607-16INTC261016P00065000
62.50 P3.05+22.00%13097807-16INTC261016P00062500
60.00 P2.34+14.71%4443,46107-16INTC261016P00060000
57.50 P2.13+24.56%7190307-16INTC261016P00057500
55.00 P1.75+21.53%651,94807-16INTC261016P00055000
52.50 P1.43+14.40%12,11007-16INTC261016P00052500
50.00 P1.02+13.33%222,42307-16INTC261016P00050000
49.00 P1.02+7.37%134707-08INTC261016P00049000
48.00 P0.93+1.09%124607-16INTC261016P00048000
47.00 P0.90+20.00%441,65107-16INTC261016P00047000
46.00 P0.630.00%138607-15INTC261016P00046000
45.00 P0.65+8.33%694707-16INTC261016P00045000
44.00 P0.67+34.00%119407-16INTC261016P00044000
43.00 P0.63+31.25%127507-16INTC261016P00043000
42.00 P0.44+15.79%326807-15INTC261016P00042000
41.00 P0.34-22.73%111307-13INTC261016P00041000
40.00 P0.43+16.22%5212,21907-16INTC261016P00040000
39.00 P0.36+12.50%11,33907-16INTC261016P00039000
35.00 P0.26+8.33%575507-16INTC261016P00035000
30.00 P0.15+15.38%1570507-09INTC261016P00030000
25.00 P0.05-28.57%269407-16INTC261016P00025000


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