Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

INTC
Intel Corp
stock NASDAQ

At Close
Jul 17, 2026 3:59:59 PM EDT
95.04USD-2.000%(-1.94)124,575,670
0.00Bid   0.00Ask   0.00Spread
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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
51,85142,45032,07176,220


INTC Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

INTC Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

INTC Mar 19, 2027 Exp. - Max Pain @ $90.00

Puts
Calls


INTC Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C7.08-15.71%1891,07007-16INTC270319C00210000
200.00 C7.95-9.45%1431,54307-16INTC270319C00200000
195.00 C8.20-20.39%833,61107-16INTC270319C00195000
190.00 C8.68-20.00%2898807-16INTC270319C00190000
185.00 C9.16-18.58%171,28707-16INTC270319C00185000
180.00 C9.50-19.83%151,48007-16INTC270319C00180000
175.00 C12.43-0.16%121,48507-15INTC270319C00175000
170.00 C13.10-14.60%891,00307-15INTC270319C00170000
165.00 C11.15-19.67%11559907-16INTC270319C00165000
160.00 C12.18-16.58%1263607-16INTC270319C00160000
155.00 C12.99-15.65%42,38207-16INTC270319C00155000
150.00 C13.56-16.71%1963,43507-16INTC270319C00150000
145.00 C14.00-19.77%9352507-16INTC270319C00145000
140.00 C15.10-17.71%562,02207-16INTC270319C00140000
135.00 C16.00-17.95%581,42007-16INTC270319C00135000
130.00 C17.30-15.61%1134,98007-16INTC270319C00130000
125.00 C18.00-18.18%1782,43607-16INTC270319C00125000
120.00 C19.63-13.33%751,27007-16INTC270319C00120000
115.00 C20.78-15.60%421,93907-16INTC270319C00115000
110.00 C22.27-12.91%643,03807-16INTC270319C00110000
105.00 C23.72-12.95%401,68707-16INTC270319C00105000
100.00 C25.80-12.98%3463,36807-16INTC270319C00100000
97.50 C26.30-13.20%8724607-16INTC270319C00097500
95.00 C27.00-15.36%401,64107-16INTC270319C00095000
92.50 C27.90-14.15%115707-16INTC270319C00092500
90.00 C28.85-9.31%2362,68307-16INTC270319C00090000
87.50 C30.88-11.24%11,28807-16INTC270319C00087500
85.00 C31.05-11.79%151,20707-16INTC270319C00085000
82.50 C32.38-14.97%910707-16INTC270319C00082500
80.00 C33.85-9.73%144,03407-16INTC270319C00080000
77.50 C44.98-6.87%192807-08INTC270319C00077500
75.00 C36.28-13.74%114,26207-16INTC270319C00075000
72.50 C37.58-16.62%236707-16INTC270319C00072500
70.00 C38.50-11.49%902,34407-16INTC270319C00070000
67.50 C41.00-11.83%4781407-16INTC270319C00067500
65.00 C42.93-7.08%395,13407-16INTC270319C00065000
62.50 C43.70-14.18%30368007-16INTC270319C00062500
60.00 C45.00-10.18%454,55607-16INTC270319C00060000
57.50 C46.40-7.66%445507-16INTC270319C00057500
55.00 C48.00-11.28%91,91707-16INTC270319C00055000
52.50 C59.59-8.32%197607-14INTC270319C00052500
50.00 C52.50-9.87%1516,33307-16INTC270319C00050000
47.00 C63.01+0.57%937707-14INTC270319C00047000
45.00 C55.00-8.07%62,29107-16INTC270319C00045000
42.00 C69.15-31.85%394707-08INTC270319C00042000
40.00 C65.00-1.37%1003,49307-15INTC270319C00040000
37.00 C69.78-6.96%596907-14INTC270319C00037000
35.00 C69.00-3.83%10485307-15INTC270319C00035000
32.00 C78.30-15.24%157107-15INTC270319C00032000
30.00 C67.55-8.94%111,22507-16INTC270319C00030000
27.00 C73.75-0.57%155907-16INTC270319C00027000
25.00 C72.20-6.11%688207-16INTC270319C00025000
23.00 C77.19-32.13%15707-16INTC270319C00023000
20.00 C96.85-21.13%135607-07INTC270319C00020000
18.00 C89.27-6.24%111307-08INTC270319C00018000
15.00 C93.15+1.58%117507-14INTC270319C00015000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P116.45+1.22%515007-16INTC270319P00210000
200.00 P99.28+11.30%71507-14INTC270319P00200000
195.00 P95.00+25.91%397707-07INTC270319P00195000
190.00 P71.65-10.38%1512106-30INTC270319P00190000
185.00 P90.20+29.97%2607-15INTC270319P00185000
180.00 P65.60-21.62%1706-22INTC270319P00180000
175.00 P77.00+3.70%23607-10INTC270319P00175000
170.00 P63.80+2.90%513507-02INTC270319P00170000
165.00 P58.45-0.17%115307-01INTC270319P00165000
160.00 P65.50-4.24%111307-14INTC270319P00160000
155.00 P65.94+3.03%2033507-16INTC270319P00155000
150.00 P60.94+5.80%119107-15INTC270319P00150000
145.00 P54.35+2.12%11,87007-13INTC270319P00145000
140.00 P51.85+5.92%239307-15INTC270319P00140000
135.00 P49.50+10.29%128107-15INTC270319P00135000
130.00 P47.40+7.12%365,15207-16INTC270319P00130000
125.00 P43.87+8.05%11,07707-16INTC270319P00125000
120.00 P39.90+6.00%212,06907-16INTC270319P00120000
115.00 P36.35+6.44%643,48407-16INTC270319P00115000
110.00 P33.37+16.23%873,69907-16INTC270319P00110000
105.00 P28.56+5.39%104,66107-16INTC270319P00105000
100.00 P26.45+10.39%2025,83207-16INTC270319P00100000
97.50 P21.31+5.76%12,21407-10INTC270319P00097500
95.00 P23.30+10.43%2079,81007-16INTC270319P00095000
92.50 P21.87+10.90%121,24007-16INTC270319P00092500
90.00 P20.47+11.86%8645,62507-16INTC270319P00090000
87.50 P19.00+9.89%111,23907-16INTC270319P00087500
85.00 P17.62+20.85%7622,01107-16INTC270319P00085000
82.50 P15.05+2.38%41,07507-15INTC270319P00082500
80.00 P15.05+11.48%652,54907-16INTC270319P00080000
77.50 P13.75+21.15%651907-16INTC270319P00077500
75.00 P13.23+11.55%232,90107-16INTC270319P00075000
72.50 P11.00+12.47%5001,13107-16INTC270319P00072500
70.00 P10.35+8.72%504,03107-16INTC270319P00070000
67.50 P9.20+9.00%265607-16INTC270319P00067500
65.00 P8.56+8.35%2051,28207-16INTC270319P00065000
62.50 P6.800.00%11,32707-15INTC270319P00062500
60.00 P6.77+7.80%141,60207-16INTC270319P00060000
57.50 P6.05+25.52%11,03707-16INTC270319P00057500
55.00 P5.35+12.63%341,42507-16INTC270319P00055000
52.50 P4.12+40.61%21,91807-15INTC270319P00052500
50.00 P4.10+15.49%205,61807-16INTC270319P00050000
47.00 P3.15+17.10%196807-16INTC270319P00047000
45.00 P3.00+25.00%513,07107-16INTC270319P00045000
42.00 P1.99-4.33%41,00307-14INTC270319P00042000
40.00 P2.03+16.00%713,12807-16INTC270319P00040000
37.00 P1.44+13.39%34,20007-15INTC270319P00037000
35.00 P1.38+14.05%103,32107-16INTC270319P00035000
32.00 P0.98+6.52%23,56407-07INTC270319P00032000
30.00 P0.76+1.33%21,75407-16INTC270319P00030000
27.00 P0.52-18.75%141,55907-09INTC270319P00027000
25.00 P0.42-6.67%352,14307-16INTC270319P00025000
23.00 P0.38+26.67%322,06507-16INTC270319P00023000
20.00 P0.25-3.85%552807-09INTC270319P00020000
18.00 P0.20+11.11%21,04707-13INTC270319P00018000
15.00 P0.16-42.86%487307-13INTC270319P00015000


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