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
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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
97,82032,4234,405133,359


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

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

Puts
Calls

INTC Dec 17, 2027 Exp. - Max Pain @ $30.00

Puts
Calls


INTC Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C17.85-13.77%2881,40207-16INTC271217C00210000
200.00 C18.58-8.56%843707-16INTC271217C00200000
195.00 C19.00-13.24%551,94407-16INTC271217C00195000
190.00 C24.72+8.52%263407-14INTC271217C00190000
185.00 C27.18-40.45%244607-10INTC271217C00185000
180.00 C21.08-17.24%366607-16INTC271217C00180000
175.00 C23.59+1.03%11,35407-16INTC271217C00175000
170.00 C22.85-11.81%55,67507-16INTC271217C00170000
165.00 C23.48-15.93%51,34207-16INTC271217C00165000
160.00 C24.20-11.68%1690607-16INTC271217C00160000
155.00 C25.02-10.32%218607-16INTC271217C00155000
150.00 C26.00-11.11%313,19507-16INTC271217C00150000
145.00 C26.50-10.62%170607-16INTC271217C00145000
140.00 C27.32-5.40%3491307-16INTC271217C00140000
135.00 C28.45-10.76%91,48707-16INTC271217C00135000
130.00 C29.41-8.72%22,18007-16INTC271217C00130000
125.00 C30.43-10.50%192,43907-16INTC271217C00125000
120.00 C31.07-11.58%151,82507-16INTC271217C00120000
115.00 C33.00-5.34%684407-16INTC271217C00115000
110.00 C33.95-10.68%659707-16INTC271217C00110000
105.00 C35.13-10.18%571,73707-16INTC271217C00105000
100.00 C36.60-9.96%2391,45607-16INTC271217C00100000
97.50 C38.00-6.61%295207-16INTC271217C00097500
95.00 C38.42-13.95%351,35407-16INTC271217C00095000
92.50 C41.10-14.91%426207-16INTC271217C00092500
90.00 C40.07-8.68%1342,06607-16INTC271217C00090000
87.50 C45.35-14.43%25407-15INTC271217C00087500
85.00 C41.90-6.16%277007-16INTC271217C00085000
82.50 C46.70-16.70%105107-15INTC271217C00082500
80.00 C43.32-6.36%814,81507-16INTC271217C00080000
77.50 C49.00-40.24%11007-15INTC271217C00077500
75.00 C45.51-11.29%233,89407-16INTC271217C00075000
72.50 C58.00-20.87%175507-07INTC271217C00072500
70.00 C47.74-8.89%121,40307-16INTC271217C00070000
67.50 C49.44-8.44%16516207-16INTC271217C00067500
65.00 C50.49-7.80%61,60507-16INTC271217C00065000
62.50 C55.89-5.16%238807-15INTC271217C00062500
60.00 C52.95-7.91%203,37007-16INTC271217C00060000
57.50 C68.50+2.91%1540607-09INTC271217C00057500
55.00 C55.42-9.15%112,71207-16INTC271217C00055000
52.50 C68.30+5.61%139707-10INTC271217C00052500
50.00 C58.10-8.65%1402,66407-16INTC271217C00050000
47.00 C59.90-6.41%111,42707-16INTC271217C00047000
45.00 C64.60-2.68%64,30707-16INTC271217C00045000
42.00 C63.41-8.50%11,06107-16INTC271217C00042000
40.00 C65.00-12.02%52,08507-16INTC271217C00040000
37.00 C66.60-6.98%32,46207-16INTC271217C00037000
35.00 C68.00-5.87%314,68207-16INTC271217C00035000
32.00 C69.55-13.60%12,92907-16INTC271217C00032000
30.00 C69.95-9.92%18,30307-16INTC271217C00030000
27.00 C74.20-8.90%13,50207-16INTC271217C00027000
25.00 C77.84-10.22%108,61307-15INTC271217C00025000
22.00 C89.19+5.05%505,94607-14INTC271217C00022000
20.00 C78.36-7.21%38,65907-16INTC271217C00020000
18.00 C84.85-1.91%103,61907-15INTC271217C00018000
15.00 C86.60-31.81%11,36107-16INTC271217C00015000
13.00 C93.50-8.96%396107-13INTC271217C00013000
10.00 C87.65-12.54%2065707-16INTC271217C00010000
5.00 C91.93-6.19%39107-16INTC271217C00005000
3.00 C93.81-11.29%5271707-16INTC271217C00003000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P115.10+10.51%204107-10INTC271217P00210000
200.00 P97.120%4206-26INTC271217P00200000
195.00 P105.02+3.37%38607-13INTC271217P00195000
190.00 P100.77+2.72%38107-13INTC271217P00190000
185.00 P84.53-3.56%2306-25INTC271217P00185000
180.00 P87.72+1.94%12307-07INTC271217P00180000
175.00 P85.70-2.40%12407-10INTC271217P00175000
170.00 P86.50+5.81%34307-16INTC271217P00170000
165.00 P69.60-5.31%16106-18INTC271217P00165000
160.00 P61.43-5.24%3420906-30INTC271217P00160000
155.00 P70.50+16.28%25307-07INTC271217P00155000
150.00 P65.75+19.92%2019507-10INTC271217P00150000
145.00 P51.90-4.07%33306-22INTC271217P00145000
140.00 P61.18+4.67%3010707-13INTC271217P00140000
135.00 P50.61+9.52%22107-06INTC271217P00135000
130.00 P55.63+4.96%215807-16INTC271217P00130000
125.00 P50.80-0.37%1543907-16INTC271217P00125000
120.00 P47.90+4.81%227207-16INTC271217P00120000
115.00 P44.10+9.29%231407-16INTC271217P00115000
110.00 P41.00+7.89%662107-16INTC271217P00110000
105.00 P37.50+3.73%622107-16INTC271217P00105000
100.00 P34.97+5.55%231,33007-16INTC271217P00100000
97.50 P33.39+11.49%2022807-16INTC271217P00097500
95.00 P30.40+6.29%723507-16INTC271217P00095000
92.50 P30.30+7.60%21128407-16INTC271217P00092500
90.00 P26.89+5.12%10860507-15INTC271217P00090000
87.50 P25.93+1.85%210807-16INTC271217P00087500
85.00 P24.25+1.25%597407-15INTC271217P00085000
82.50 P21.50+11.92%25207-07INTC271217P00082500
80.00 P22.59+5.56%1363,16207-16INTC271217P00080000
77.50 P20.70+9.93%10617207-16INTC271217P00077500
75.00 P19.77+3.51%10388107-16INTC271217P00075000
72.50 P17.05+12.54%877707-13INTC271217P00072500
70.00 P16.50+0.36%778007-16INTC271217P00070000
67.50 P15.30+4.08%123507-15INTC271217P00067500
65.00 P14.75+13.03%248807-16INTC271217P00065000
62.50 P9.17-8.30%519006-30INTC271217P00062500
60.00 P12.44+5.87%643307-16INTC271217P00060000
57.50 P11.30+15.31%2527007-16INTC271217P00057500
55.00 P10.35+7.81%1847007-16INTC271217P00055000
52.50 P9.29+8.65%243607-16INTC271217P00052500
50.00 P8.32+7.35%71,07607-16INTC271217P00050000
47.00 P6.94+13.96%12,87307-15INTC271217P00047000
45.00 P6.50+3.67%591607-16INTC271217P00045000
42.00 P4.95-4.07%493,13107-10INTC271217P00042000
40.00 P5.00+5.26%168,67107-16INTC271217P00040000
37.00 P4.04+10.08%11,51007-16INTC271217P00037000
35.00 P3.75+10.95%24,38607-16INTC271217P00035000
32.00 P2.92+2.10%52,61007-16INTC271217P00032000
30.00 P2.59+9.28%19,82607-16INTC271217P00030000
27.00 P2.00+13.64%36,98907-16INTC271217P00027000
25.00 P1.59+9.66%16,23807-16INTC271217P00025000
22.00 P1.14-10.24%38,31507-09INTC271217P00022000
20.00 P0.99+15.12%213,35007-16INTC271217P00020000
18.00 P0.76+1.33%913,59607-16INTC271217P00018000
15.00 P0.49+4.26%224,06507-16INTC271217P00015000
13.00 P0.300.00%274,83407-16INTC271217P00013000
10.00 P0.23-4.17%25,92307-16INTC271217P00010000
5.00 P0.04-20.00%13,78907-16INTC271217P00005000
3.00 P0.030.00%270907-16INTC271217P00003000


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