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 17, 2026 1:59:47 PM EDT
96.31USD-0.691%(-0.67)88,568,856
96.28Bid   96.33Ask   0.05Spread
Pre-market
Jul 17, 2026 9:29:30 AM EDT
92.09USD-5.042%(-4.89)871,553
After-hours
Jul 16, 2026 4:59:30 PM EDT
96.82USD-0.277%(-0.27)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 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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
65,99557,21819,49065,376


INTC Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Nov 20, 2026 Exp. - Max Pain @ $75.00

Puts
Calls


INTC Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C2.70-26.23%151,91207-16INTC261120C00210000
200.00 C3.20-23.81%433,85607-16INTC261120C00200000
195.00 C3.40-20.93%2372307-16INTC261120C00195000
190.00 C4.00-16.67%568107-16INTC261120C00190000
185.00 C4.20-20.45%883907-16INTC261120C00185000
180.00 C4.22-19.62%705,15307-16INTC261120C00180000
175.00 C4.75-20.83%41,49007-16INTC261120C00175000
170.00 C4.99-16.83%13,0837,21507-16INTC261120C00170000
165.00 C5.90-4.84%453607-16INTC261120C00165000
160.00 C6.09-17.37%1760907-16INTC261120C00160000
155.00 C6.37-20.47%152,08807-16INTC261120C00155000
150.00 C7.30-16.76%10,40913,12307-16INTC261120C00150000
145.00 C8.00-9.09%251,44607-16INTC261120C00145000
140.00 C8.40-23.64%131,11607-16INTC261120C00140000
135.00 C9.30-16.59%1464407-16INTC261120C00135000
130.00 C10.02-19.84%762,62807-16INTC261120C00130000
125.00 C11.17-23.49%711,82307-16INTC261120C00125000
120.00 C12.40-15.65%4253,00207-16INTC261120C00120000
115.00 C14.05-9.06%611,13507-16INTC261120C00115000
110.00 C15.45-18.25%1094,64907-16INTC261120C00110000
105.00 C16.50-20.67%431,25407-16INTC261120C00105000
100.00 C18.73-17.85%541,22607-16INTC261120C00100000
97.50 C20.80-8.37%257007-16INTC261120C00097500
95.00 C20.13-19.96%2790207-16INTC261120C00095000
92.50 C25.87-14.54%29007-15INTC261120C00092500
90.00 C22.50-14.77%442,35007-16INTC261120C00090000
87.50 C37.55+8.37%14607-09INTC261120C00087500
85.00 C25.31-8.92%41,57407-16INTC261120C00085000
82.50 C26.70-19.34%27307-16INTC261120C00082500
80.00 C27.80-13.13%1514,25607-16INTC261120C00080000
77.50 C29.20-26.78%915907-16INTC261120C00077500
75.00 C30.98-7.58%82,53707-16INTC261120C00075000
72.50 C32.02-13.46%1014307-16INTC261120C00072500
70.00 C33.97-12.45%58,36207-16INTC261120C00070000
67.50 C46.57+5.84%336707-10INTC261120C00067500
65.00 C37.37-20.03%324,87107-16INTC261120C00065000
62.50 C49.00-2.27%198807-15INTC261120C00062500
60.00 C40.65-11.28%812,46307-16INTC261120C00060000
57.50 C43.17-7.82%148607-16INTC261120C00057500
55.00 C50.00-4.96%28589907-15INTC261120C00055000
52.50 C46.68-21.20%11,23307-16INTC261120C00052500
50.00 C49.20-4.65%15,08107-16INTC261120C00050000
47.00 C60.15-2.27%353307-13INTC261120C00047000
45.00 C55.73-12.39%85,16207-16INTC261120C00045000
42.00 C69.61-24.15%771007-10INTC261120C00042000
40.00 C58.02-9.77%942807-16INTC261120C00040000
37.00 C74.39+1.81%137107-10INTC261120C00037000
35.00 C67.56-32.57%329907-15INTC261120C00035000
33.00 C77.88-3.85%423607-10INTC261120C00033000
30.00 C72.39-26.43%126207-15INTC261120C00030000
28.00 C80.14-0.71%241207-15INTC261120C00028000
25.00 C83.43-24.00%27007-14INTC261120C00025000
23.00 C85.65-15.72%537705-15INTC261120C00023000
20.00 C80.86-1.19%125507-16INTC261120C00020000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P104.15+8.94%8813307-07INTC261120P00210000
200.00 P91.57-1.94%1507-09INTC261120P00200000
195.00 P72.15-3.09%8839706-30INTC261120P00195000
190.00 P70.30+2.06%8306-29INTC261120P00190000
185.00 P81.29+19.46%81407-07INTC261120P00185000
180.00 P63.65-1.47%11507-01INTC261120P00180000
175.00 P75.42+26.54%12107-08INTC261120P00175000
170.00 P54.26+2.57%217606-29INTC261120P00170000
165.00 P69.78+9.37%823707-15INTC261120P00165000
160.00 P65.25+3.57%124007-15INTC261120P00160000
155.00 P52.80+22.59%310507-09INTC261120P00155000
150.00 P57.09+1.04%150807-16INTC261120P00150000
145.00 P49.00+23.27%38407-08INTC261120P00145000
140.00 P42.20-4.52%224107-10INTC261120P00140000
135.00 P44.77+4.19%1131907-16INTC261120P00135000
130.00 P42.70+9.38%1781707-16INTC261120P00130000
125.00 P38.72+8.22%489007-16INTC261120P00125000
120.00 P34.71+11.61%32,71707-16INTC261120P00120000
115.00 P30.84+10.34%81,67707-16INTC261120P00115000
110.00 P27.65+11.72%132,52507-16INTC261120P00110000
105.00 P24.00+9.84%173,28607-16INTC261120P00105000
100.00 P20.83+10.21%414,09707-16INTC261120P00100000
97.50 P19.12+10.20%341,08307-16INTC261120P00097500
95.00 P17.84+15.02%472,77107-16INTC261120P00095000
92.50 P16.50+8.55%4701,09007-16INTC261120P00092500
90.00 P15.22+14.44%714,83807-16INTC261120P00090000
87.50 P13.94+13.33%61,85007-16INTC261120P00087500
85.00 P12.45+14.22%425,13407-16INTC261120P00085000
82.50 P10.83+7.76%71,73607-16INTC261120P00082500
80.00 P10.31+17.16%3616,56607-16INTC261120P00080000
77.50 P9.24+14.78%229907-16INTC261120P00077500
75.00 P8.30+17.40%3,2304,30607-16INTC261120P00075000
72.50 P7.40+16.54%73695607-16INTC261120P00072500
70.00 P6.47+13.51%921,91407-16INTC261120P00070000
67.50 P5.50+12.24%51,42907-16INTC261120P00067500
65.00 P4.90+12.90%303,69207-16INTC261120P00065000
62.50 P3.60+12.50%337107-15INTC261120P00062500
60.00 P3.72+18.85%211,88607-16INTC261120P00060000
57.50 P3.19+22.69%329107-16INTC261120P00057500
55.00 P2.50+13.64%172307-16INTC261120P00055000
52.50 P2.22+20.00%179907-16INTC261120P00052500
50.00 P1.85+17.83%164,09007-16INTC261120P00050000
47.00 P1.17-6.40%153607-15INTC261120P00047000
45.00 P1.24+21.57%434,69407-16INTC261120P00045000
42.00 P0.83+12.16%177107-10INTC261120P00042000
40.00 P0.72+4.35%13,00407-16INTC261120P00040000
37.00 P0.54+3.85%41,38607-16INTC261120P00037000
35.00 P0.41+7.89%251607-16INTC261120P00035000
33.00 P0.37+60.87%22,24107-16INTC261120P00033000
30.00 P0.28+16.67%781,76407-16INTC261120P00030000
28.00 P0.20-9.09%21,36007-15INTC261120P00028000
25.00 P0.12-25.00%1482207-16INTC261120P00025000
23.00 P0.13-7.14%117506-10INTC261120P00023000
20.00 P0.04-84.00%3,2473,36607-14INTC261120P00020000


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