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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
318,92656,92523,939351,414


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

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

Puts
Calls

INTC Dec 18, 2026 Exp. - Max Pain @ $45.00

Puts
Calls


INTC Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C3.69-23.13%3611,27607-16INTC261218C00210000
200.00 C4.16-19.07%1391,30307-16INTC261218C00200000
195.00 C4.70-14.55%1016,62907-16INTC261218C00195000
190.00 C4.92-15.17%7982,11607-16INTC261218C00190000
185.00 C5.00-34.21%421,45907-16INTC261218C00185000
180.00 C5.55-23.45%151,92407-16INTC261218C00180000
175.00 C6.05-14.91%941,74607-16INTC261218C00175000
170.00 C6.37-21.26%4142,06107-16INTC261218C00170000
165.00 C6.80-20.00%1595607-16INTC261218C00165000
160.00 C7.51-19.68%2882,00507-16INTC261218C00160000
155.00 C7.94-16.42%4389807-16INTC261218C00155000
150.00 C8.85-20.63%7773,75007-16INTC261218C00150000
145.00 C9.49-20.92%6911,10207-16INTC261218C00145000
140.00 C10.40-13.33%1062,46007-16INTC261218C00140000
135.00 C11.00-17.91%5594,84207-16INTC261218C00135000
130.00 C12.27-16.25%4773,37507-16INTC261218C00130000
125.00 C12.86-17.56%4923,01507-16INTC261218C00125000
120.00 C14.11-19.83%1892,82007-16INTC261218C00120000
115.00 C15.43-17.71%311,78007-16INTC261218C00115000
110.00 C16.75-15.36%1247,39007-16INTC261218C00110000
105.00 C18.52-18.59%811,08407-16INTC261218C00105000
100.00 C20.00-14.89%3052,80107-16INTC261218C00100000
97.50 C21.50-10.79%5713307-16INTC261218C00097500
95.00 C22.50-12.52%882,57707-16INTC261218C00095000
92.50 C23.53-11.21%218507-16INTC261218C00092500
90.00 C24.01-14.86%883,27507-16INTC261218C00090000
87.50 C29.66-11.99%11,00407-15INTC261218C00087500
85.00 C26.60-11.33%683,31307-16INTC261218C00085000
82.50 C27.85-21.46%22407-16INTC261218C00082500
80.00 C28.96-12.24%2513,39007-16INTC261218C00080000
77.50 C30.97-7.00%518207-16INTC261218C00077500
75.00 C32.42-11.85%32,96807-16INTC261218C00075000
72.50 C34.28-9.79%710907-16INTC261218C00072500
70.00 C34.82-14.51%7253,11607-16INTC261218C00070000
67.50 C37.82-6.96%2187707-16INTC261218C00067500
65.00 C38.53-11.00%658,07107-16INTC261218C00065000
62.50 C43.12-9.54%184407-16INTC261218C00062500
60.00 C42.00-11.95%2923,73407-16INTC261218C00060000
57.50 C44.09-10.13%167407-16INTC261218C00057500
55.00 C45.38-7.27%2634,65407-16INTC261218C00055000
52.50 C47.77-9.53%202,59607-16INTC261218C00052500
50.00 C49.50-10.37%2339,28707-16INTC261218C00050000
47.00 C52.40-7.58%36,28207-16INTC261218C00047000
45.00 C53.80-8.43%2312,44307-16INTC261218C00045000
43.00 C55.93-7.86%36,89107-16INTC261218C00043000
40.00 C58.71-7.41%128,60007-16INTC261218C00040000
38.00 C63.51-11.21%43,41607-16INTC261218C00038000
35.00 C63.00-10.64%1112,82607-16INTC261218C00035000
33.00 C64.61-5.50%109,45007-16INTC261218C00033000
30.00 C66.97-4.99%4511,72807-16INTC261218C00030000
28.00 C83.10-3.44%56,80807-10INTC261218C00028000
25.00 C72.20-7.08%199,65807-16INTC261218C00025000
23.00 C77.40-2.64%26,66207-16INTC261218C00023000
20.00 C76.33-13.24%67,89007-16INTC261218C00020000
18.00 C83.31-26.99%53,52507-15INTC261218C00018000
15.00 C83.20-13.52%291307-16INTC261218C00015000
13.00 C107.70-4.41%1538907-02INTC261218C00013000
10.00 C124.14+12.22%143606-18INTC261218C00010000
5.00 C92.38-3.10%4512907-16INTC261218C00005000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P106.57+18.67%103407-08INTC261218P00210000
200.00 P106.00+8.77%21207-16INTC261218P00200000
195.00 P90.29+28.62%13707-10INTC261218P00195000
190.00 P95.40+24.62%55107-16INTC261218P00190000
185.00 P86.85+38.85%159707-15INTC261218P00185000
180.00 P78.30+13.48%2817207-07INTC261218P00180000
175.00 P73.22-4.24%29207-14INTC261218P00175000
170.00 P77.65+9.68%18607-16INTC261218P00170000
165.00 P66.10+5.68%578307-14INTC261218P00165000
160.00 P60.40+16.15%1716707-14INTC261218P00160000
155.00 P60.84+5.90%19607-15INTC261218P00155000
150.00 P60.00+7.30%441707-16INTC261218P00150000
145.00 P54.10+7.88%125007-16INTC261218P00145000
140.00 P51.63+6.74%1349607-16INTC261218P00140000
135.00 P41.35+19.34%2560107-07INTC261218P00135000
130.00 P44.09+8.60%21,23007-16INTC261218P00130000
125.00 P40.10+9.47%271,17107-16INTC261218P00125000
120.00 P36.30+10.40%73,17707-16INTC261218P00120000
115.00 P32.30+5.42%221,46007-16INTC261218P00115000
110.00 P28.89+10.27%643,73107-16INTC261218P00110000
105.00 P25.65+10.32%341,81807-16INTC261218P00105000
100.00 P22.35+12.14%1677,05707-16INTC261218P00100000
97.50 P20.60+19.35%191,60407-16INTC261218P00097500
95.00 P19.25+11.85%1224,24507-16INTC261218P00095000
92.50 P18.05+12.81%121,60407-16INTC261218P00092500
90.00 P16.55+15.33%745,54907-16INTC261218P00090000
87.50 P15.13+10.84%101,34807-16INTC261218P00087500
85.00 P13.82+12.91%7237,67907-16INTC261218P00085000
82.50 P11.60+3.11%41,34207-16INTC261218P00082500
80.00 P11.42+14.20%5,58414,36907-16INTC261218P00080000
77.50 P10.35+12.50%261,33307-16INTC261218P00077500
75.00 P9.50+13.37%1,6578,13907-16INTC261218P00075000
72.50 P8.50+14.56%81,33907-16INTC261218P00072500
70.00 P7.60+16.39%3737,29107-16INTC261218P00070000
67.50 P6.61+15.96%861,64407-16INTC261218P00067500
65.00 P5.85+12.50%75,27007-16INTC261218P00065000
62.50 P5.10+16.70%3932,59407-16INTC261218P00062500
60.00 P4.52+18.95%2049,48607-16INTC261218P00060000
57.50 P3.75+10.29%1042,05707-16INTC261218P00057500
55.00 P3.20+10.34%793,66607-16INTC261218P00055000
52.50 P2.81+16.12%7454,37807-16INTC261218P00052500
50.00 P2.36+15.69%166,01907-16INTC261218P00050000
47.00 P1.91+35.46%386,83507-16INTC261218P00047000
45.00 P1.59+12.77%276,95107-16INTC261218P00045000
43.00 P1.40+16.67%511,69707-16INTC261218P00043000
40.00 P1.09+18.48%10619,25507-16INTC261218P00040000
38.00 P0.89+17.11%215,25707-16INTC261218P00038000
35.00 P0.65+10.17%2924,29007-16INTC261218P00035000
33.00 P0.60+27.66%6518,57607-16INTC261218P00033000
30.00 P0.39+14.71%8018,80107-16INTC261218P00030000
28.00 P0.24-20.00%3020,50407-16INTC261218P00028000
25.00 P0.18-5.26%118,74307-16INTC261218P00025000
23.00 P0.150.00%2017,72807-13INTC261218P00023000
20.00 P0.09-18.18%9631,83207-16INTC261218P00020000
18.00 P0.10+150.00%512,84907-16INTC261218P00018000
15.00 P0.060.00%9715,60907-16INTC261218P00015000
13.00 P0.03-25.00%206,78707-14INTC261218P00013000
10.00 P0.020.00%212,57707-08INTC261218P00010000
5.00 P0.010.00%2953,77106-08INTC261218P00005000


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