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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
286,028121,93544,987467,106


INTC Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

INTC Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

INTC Jan 15, 2027 Exp. - Max Pain @ $47.00

Puts
Calls


INTC Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C4.50-23.08%1873,38907-16INTC270115C00210000
200.00 C5.35-19.55%3442,46507-16INTC270115C00200000
195.00 C5.55-17.90%32111,65707-16INTC270115C00195000
190.00 C5.93-20.93%1293,17607-16INTC270115C00190000
185.00 C6.20-17.33%16298707-16INTC270115C00185000
180.00 C6.90-13.75%1351,62607-16INTC270115C00180000
175.00 C7.20-15.29%901,97007-16INTC270115C00175000
170.00 C7.65-17.74%2893,39507-16INTC270115C00170000
165.00 C8.18-16.95%901,27207-16INTC270115C00165000
160.00 C8.70-15.12%3926,25707-16INTC270115C00160000
155.00 C9.80-13.27%2871,46707-16INTC270115C00155000
150.00 C10.11-19.76%49011,12207-16INTC270115C00150000
145.00 C11.03-15.09%681,44007-16INTC270115C00145000
140.00 C11.90-18.27%2779,83707-16INTC270115C00140000
135.00 C12.50-19.87%866,31207-16INTC270115C00135000
130.00 C13.55-20.43%1558,02207-16INTC270115C00130000
125.00 C14.60-18.02%7019,64707-16INTC270115C00125000
120.00 C16.35-15.90%1,20813,07207-16INTC270115C00120000
115.00 C17.16-13.77%253,40507-16INTC270115C00115000
110.00 C18.70-16.89%5344,95407-16INTC270115C00110000
105.00 C20.13-17.16%1175,45007-16INTC270115C00105000
100.00 C22.70-15.14%1,12610,79307-16INTC270115C00100000
97.50 C22.45-15.70%5122007-16INTC270115C00097500
95.00 C23.70-14.22%925,30907-16INTC270115C00095000
92.50 C24.74-13.25%526207-16INTC270115C00092500
90.00 C26.08-15.60%1472,75907-16INTC270115C00090000
87.50 C29.70-6.75%119607-16INTC270115C00087500
85.00 C27.75-16.97%295,13507-16INTC270115C00085000
82.50 C29.28-25.12%311707-16INTC270115C00082500
80.00 C30.40-12.82%1,07614,61007-16INTC270115C00080000
77.50 C33.62-2.83%71,67907-16INTC270115C00077500
75.00 C33.50-11.73%1812,14407-16INTC270115C00075000
72.50 C35.08-11.30%14,69507-16INTC270115C00072500
70.00 C35.68-10.91%11612,80807-16INTC270115C00070000
67.50 C38.11-7.84%5039107-16INTC270115C00067500
65.00 C39.47-6.02%48811,90007-16INTC270115C00065000
62.50 C43.98-4.56%102,71807-15INTC270115C00062500
60.00 C42.60-11.43%10116,04607-16INTC270115C00060000
57.50 C49.40+1.79%21,53707-16INTC270115C00057500
55.00 C46.50-10.16%2079,56607-16INTC270115C00055000
52.50 C49.07-4.72%20495207-16INTC270115C00052500
50.00 C49.84-10.31%6515,95707-16INTC270115C00050000
47.00 C55.97-11.76%12,52807-15INTC270115C00047000
45.00 C54.75-7.44%711,40007-16INTC270115C00045000
42.00 C60.94-9.56%14,20707-15INTC270115C00042000
40.00 C58.32-8.56%11551,54307-16INTC270115C00040000
37.00 C62.00-20.88%86,42007-16INTC270115C00037000
35.00 C62.75-7.33%222,78307-16INTC270115C00035000
32.00 C67.00-3.33%52,62907-16INTC270115C00032000
30.00 C67.79-5.19%2119,49307-16INTC270115C00030000
27.00 C75.80-14.83%16,04707-15INTC270115C00027000
25.00 C75.00-4.40%412,89307-16INTC270115C00025000
22.00 C79.50-13.38%29,31607-15INTC270115C00022000
20.00 C77.50-3.49%3210,74207-16INTC270115C00020000
17.00 C80.40-35.18%12,13807-16INTC270115C00017000
15.00 C93.50+3.29%11,99307-14INTC270115C00015000
13.00 C128.75+6.40%2099906-30INTC270115C00013000
10.00 C100.15-2.12%11,07707-10INTC270115C00010000
8.00 C132.40+4.64%122506-22INTC270115C00008000
5.00 C104.15-9.04%368707-07INTC270115C00005000
3.00 C94.35-3.15%4572707-16INTC270115C00003000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P105.80-2.53%511707-14INTC270115P00210000
200.00 P106.83+4.22%4525507-16INTC270115P00200000
195.00 P96.55+3.43%213407-13INTC270115P00195000
190.00 P97.30+14.88%188107-16INTC270115P00190000
185.00 P71.95+8.67%643906-24INTC270115P00185000
180.00 P80.00+16.96%55907-08INTC270115P00180000
175.00 P74.85-4.30%212107-14INTC270115P00175000
170.00 P78.72+6.64%416407-16INTC270115P00170000
165.00 P57.35+8.31%39507-06INTC270115P00165000
160.00 P60.30-4.59%960007-09INTC270115P00160000
155.00 P56.75+0.62%155407-10INTC270115P00155000
150.00 P61.06+14.07%644307-16INTC270115P00150000
145.00 P54.90+5.98%351107-16INTC270115P00145000
140.00 P52.78+7.06%1563407-16INTC270115P00140000
135.00 P48.07+3.82%1069807-16INTC270115P00135000
130.00 P44.55+8.10%711,80407-16INTC270115P00130000
125.00 P40.50+6.16%21,65707-16INTC270115P00125000
120.00 P36.80+5.75%218,51107-16INTC270115P00120000
115.00 P34.00+11.29%593,63707-16INTC270115P00115000
110.00 P29.25+5.60%456,49507-16INTC270115P00110000
105.00 P27.00+11.57%3463,50907-16INTC270115P00105000
100.00 P23.25+9.67%25812,15507-16INTC270115P00100000
97.50 P22.20+11.84%322,71407-16INTC270115P00097500
95.00 P20.60+10.46%1,02113,43107-16INTC270115P00095000
92.50 P19.30+10.29%211,23907-16INTC270115P00092500
90.00 P17.80+12.52%2,32215,79107-16INTC270115P00090000
87.50 P16.45+10.77%19883807-16INTC270115P00087500
85.00 P14.85+9.19%729,90207-16INTC270115P00085000
82.50 P13.74+10.36%8899407-16INTC270115P00082500
80.00 P12.70+14.41%9714,45607-16INTC270115P00080000
77.50 P11.08+8.10%1159307-16INTC270115P00077500
75.00 P10.40+11.83%5213,68507-16INTC270115P00075000
72.50 P8.76+4.41%161907-16INTC270115P00072500
70.00 P8.18+10.54%1295,86207-16INTC270115P00070000
67.50 P7.57+12.99%31,15707-16INTC270115P00067500
65.00 P6.75+13.45%866,45607-16INTC270115P00065000
62.50 P5.25+2.94%181,23707-15INTC270115P00062500
60.00 P5.15+16.52%28319,25907-16INTC270115P00060000
57.50 P4.54+13.50%172,13607-16INTC270115P00057500
55.00 P3.90+12.72%313,08507-16INTC270115P00055000
52.50 P3.03+3.06%24,72307-16INTC270115P00052500
50.00 P2.85+16.33%57411,55607-16INTC270115P00050000
47.00 P2.32+13.73%47,72307-16INTC270115P00047000
45.00 P1.96+10.73%511,40007-16INTC270115P00045000
42.00 P1.59+19.55%416,49007-16INTC270115P00042000
40.00 P1.35+17.39%3912,32707-16INTC270115P00040000
37.00 P1.08+20.00%639,77507-16INTC270115P00037000
35.00 P0.84+7.69%3424,11907-16INTC270115P00035000
32.00 P0.60+7.14%224,37707-16INTC270115P00032000
30.00 P0.50+8.70%338,05507-16INTC270115P00030000
27.00 P0.26-18.75%422,48507-14INTC270115P00027000
25.00 P0.28+3.70%12633,70007-16INTC270115P00025000
22.00 P0.19+26.67%2811,92607-16INTC270115P00022000
20.00 P0.09-35.71%11450,08407-16INTC270115P00020000
17.00 P0.060.00%5,14014,84707-16INTC270115P00017000
15.00 P0.06+50.00%8644,67907-16INTC270115P00015000
13.00 P0.03+200.00%114,85507-16INTC270115P00013000
10.00 P0.010.00%377,04607-14INTC270115P00010000
8.00 P0.010.00%18,72207-09INTC270115P00008000
5.00 P0.01-66.67%23,92307-13INTC270115P00005000
3.00 P0.010.00%113,55407-09INTC270115P00003000


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