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

Market Open
Jul 29, 2026 1:49:17 PM EDT
84.12USD-2.447%(-2.11)72,404,623
84.06Bid   84.09Ask   0.03Spread
Pre-market
Jul 29, 2026 9:29:30 AM EDT
86.88USD+0.754%(+0.65)590,224
After-hours
Jul 28, 2026 4:59:30 PM EDT
87.06USD+0.957%(+0.83)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 29, 2026Jul 31, 2026Aug 3, 2026Aug 5, 2026Aug 7, 2026Aug 10, 2026Aug 12, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,64534,23050,00230,000


INTC Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

INTC Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

INTC Jun 17, 2027 Exp. - Max Pain @ $100.00

Puts
Calls


INTC Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C6.90-12.33%1043,95307-28INTC270617C00210000
200.00 C7.40-7.15%8578007-28INTC270617C00200000
195.00 C7.85-8.72%227207-28INTC270617C00195000
190.00 C8.35-4.57%6762807-28INTC270617C00190000
185.00 C10.37-27.23%3228707-27INTC270617C00185000
180.00 C8.79-16.29%561907-28INTC270617C00180000
175.00 C9.50-9.09%11,00707-28INTC270617C00175000
170.00 C10.00-13.79%61,96807-28INTC270617C00170000
165.00 C12.05-6.59%331307-27INTC270617C00165000
160.00 C11.17-7.84%24151307-28INTC270617C00160000
155.00 C12.10-7.63%939907-28INTC270617C00155000
150.00 C12.75-9.12%5954,10207-28INTC270617C00150000
145.00 C13.23-10.31%7850507-28INTC270617C00145000
140.00 C13.97-10.45%1068107-28INTC270617C00140000
135.00 C14.50-13.95%3344307-28INTC270617C00135000
130.00 C15.40-13.48%891,62507-28INTC270617C00130000
125.00 C16.75-10.38%15875407-28INTC270617C00125000
120.00 C17.76-9.39%16190907-28INTC270617C00120000
115.00 C18.38-13.67%2239107-28INTC270617C00115000
110.00 C19.98-11.40%23185607-28INTC270617C00110000
105.00 C21.24-10.64%841,06507-28INTC270617C00105000
100.00 C22.19-12.95%6,2207,43007-28INTC270617C00100000
97.50 C22.70-11.64%4214307-28INTC270617C00097500
95.00 C23.70-9.89%1022,99007-28INTC270617C00095000
92.50 C25.70-7.55%18722607-28INTC270617C00092500
90.00 C25.35-10.42%1391,18207-28INTC270617C00090000
87.50 C26.00-7.80%726607-28INTC270617C00087500
85.00 C27.52-5.59%6412307-28INTC270617C00085000
82.50 C00%0INTC270617C00082500
80.00 C29.06-10.23%751,24207-28INTC270617C00080000
75.00 C31.36-7.44%1246107-28INTC270617C00075000
70.00 C33.38-7.66%6383307-28INTC270617C00070000
65.00 C35.89-7.97%1610007-28INTC270617C00065000
60.00 C38.84-3.67%2149907-28INTC270617C00060000
55.00 C42.35-7.83%2330907-28INTC270617C00055000
50.00 C44.83-6.51%6012207-28INTC270617C00050000
45.00 C47.90-11.30%87907-28INTC270617C00045000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P114.70+3.45%556107-21INTC270617P00210000
200.00 P104.25+4.77%320507-14INTC270617P00200000
195.00 P86.05+4.95%104707-01INTC270617P00195000
190.00 P97.90-0.20%15307-24INTC270617P00190000
185.00 P90.58+7.81%4907-08INTC270617P00185000
180.00 P76.75+5.79%5107-02INTC270617P00180000
175.00 P72.800.00%23107-06INTC270617P00175000
170.00 P83.79+11.72%3807-16INTC270617P00170000
165.00 P71.50+0.85%42707-10INTC270617P00165000
160.00 P59.20+8.23%134707-01INTC270617P00160000
155.00 P65.00+12.85%36807-10INTC270617P00155000
150.00 P72.61+4.52%340307-28INTC270617P00150000
145.00 P64.60+9.58%1010807-27INTC270617P00145000
140.00 P61.65+9.99%113307-27INTC270617P00140000
135.00 P58.80+9.80%559907-28INTC270617P00135000
130.00 P52.40+1.85%151,87507-27INTC270617P00130000
125.00 P50.90+4.20%237607-28INTC270617P00125000
120.00 P47.10+4.78%11,59307-28INTC270617P00120000
115.00 P41.20+6.60%2783307-27INTC270617P00115000
110.00 P39.32+7.79%812,86207-28INTC270617P00110000
105.00 P35.08+4.25%12,44007-28INTC270617P00105000
100.00 P31.90+3.40%334,38207-28INTC270617P00100000
97.50 P28.77+3.53%21,00007-27INTC270617P00097500
95.00 P28.66+5.37%65,25407-28INTC270617P00095000
92.50 P26.10+15.49%164707-27INTC270617P00092500
90.00 P25.42+5.78%474,10307-28INTC270617P00090000
87.50 P23.57+6.03%321,49607-28INTC270617P00087500
85.00 P22.15+5.48%2,54121,44107-28INTC270617P00085000
82.50 P00%0INTC270617P00082500
80.00 P19.03+6.25%4,5237,49307-28INTC270617P00080000
75.00 P16.65+9.54%1191,68407-28INTC270617P00075000
70.00 P13.87+9.64%8610,50307-28INTC270617P00070000
65.00 P11.62+7.59%233,15307-28INTC270617P00065000
60.00 P9.50+8.57%1,8194,20607-28INTC270617P00060000
55.00 P7.50+7.91%2212,54707-28INTC270617P00055000
50.00 P5.75+5.12%3411407-28INTC270617P00050000
45.00 P4.34+8.50%730007-28INTC270617P00045000


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