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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
94,56849,51211,820111,406


INTC Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

INTC Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

INTC Jan 21, 2028 Exp. - Max Pain @ $50.00

Puts
Calls


INTC Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C19.35-11.24%2532,37507-16INTC280121C00210000
200.00 C20.43-9.20%1361,24407-16INTC280121C00200000
195.00 C20.50-12.84%4823,46707-16INTC280121C00195000
190.00 C21.05-9.93%1462507-16INTC280121C00190000
185.00 C26.95+7.37%10536007-14INTC280121C00185000
180.00 C22.60-8.32%4774607-16INTC280121C00180000
175.00 C22.90-21.84%7126107-16INTC280121C00175000
170.00 C23.93-9.97%71,24707-16INTC280121C00170000
165.00 C24.50-11.52%335907-16INTC280121C00165000
160.00 C25.30-12.85%262,29307-16INTC280121C00160000
155.00 C26.40-17.29%410807-16INTC280121C00155000
150.00 C26.90-12.86%3646,94307-16INTC280121C00150000
145.00 C27.75-5.93%3521807-16INTC280121C00145000
140.00 C28.88-9.61%602,55407-16INTC280121C00140000
135.00 C29.75-16.43%750107-16INTC280121C00135000
130.00 C30.55-11.68%1182,31407-16INTC280121C00130000
125.00 C31.50-13.22%303,06107-16INTC280121C00125000
120.00 C32.15-12.16%1171,57307-16INTC280121C00120000
115.00 C33.85-10.80%337507-16INTC280121C00115000
110.00 C35.37-9.47%141,79907-16INTC280121C00110000
105.00 C36.50-12.20%292,68307-16INTC280121C00105000
100.00 C38.54-10.48%20114,18607-16INTC280121C00100000
97.50 C39.54-7.66%722007-16INTC280121C00097500
95.00 C39.50-9.20%122,03607-16INTC280121C00095000
92.50 C40.39-13.64%211507-16INTC280121C00092500
90.00 C41.63-7.49%5883607-16INTC280121C00090000
87.50 C48.55-5.16%15807-13INTC280121C00087500
85.00 C42.60-6.48%462,11007-16INTC280121C00085000
82.50 C44.93-29.19%127207-16INTC280121C00082500
80.00 C45.13-9.74%28310,41007-16INTC280121C00080000
77.50 C46.05-8.47%27607-16INTC280121C00077500
75.00 C46.68-8.97%102,37607-16INTC280121C00075000
72.50 C48.11-8.10%514107-16INTC280121C00072500
70.00 C48.86-8.67%44,74107-16INTC280121C00070000
67.50 C55.69-9.49%1039907-13INTC280121C00067500
65.00 C50.81-7.45%147,54907-16INTC280121C00065000
62.50 C52.10-8.60%1645907-16INTC280121C00062500
60.00 C53.40-9.72%3110,63707-16INTC280121C00060000
57.50 C58.25-12.73%188207-15INTC280121C00057500
55.00 C56.00-16.83%155,23707-16INTC280121C00055000
52.50 C60.50-3.89%1574307-16INTC280121C00052500
50.00 C59.50-8.46%8312,75307-16INTC280121C00050000
47.00 C63.10-5.71%51,92507-16INTC280121C00047000
45.00 C61.55-7.43%436,46307-16INTC280121C00045000
42.00 C63.65-8.19%31,80307-16INTC280121C00042000
40.00 C64.73-6.86%328,28407-16INTC280121C00040000
37.00 C66.60-7.56%63,24607-16INTC280121C00037000
35.00 C67.63-6.59%23,11407-16INTC280121C00035000
32.00 C69.49-13.14%595807-16INTC280121C00032000
30.00 C70.85-7.94%203,68607-16INTC280121C00030000
27.00 C77.30-7.12%140907-16INTC280121C00027000
25.00 C75.50-3.82%51,03707-16INTC280121C00025000
22.00 C89.40-4.89%5048607-14INTC280121C00022000
20.00 C82.00-9.94%11,03807-16INTC280121C00020000
18.00 C81.32-28.26%19307-16INTC280121C00018000
15.00 C87.27-1.80%316307-16INTC280121C00015000
13.00 C85.00-5.96%323307-16INTC280121C00013000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P121.65+1.71%2022307-16INTC280121P00210000
200.00 P92.500%10010006-30INTC280121P00200000
195.00 P102.70+9.72%13642907-10INTC280121P00195000
190.00 P89.00-5.72%7206-18INTC280121P00190000
185.00 P85.10-7.50%71106-18INTC280121P00185000
180.00 P81.25-3.85%2116806-18INTC280121P00180000
175.00 P86.25+10.08%1220007-10INTC280121P00175000
170.00 P70.82-4.04%247606-30INTC280121P00170000
165.00 P79.49+8.52%212207-07INTC280121P00165000
160.00 P74.35-1.26%3211207-10INTC280121P00160000
155.00 P71.00+9.57%13707-10INTC280121P00155000
150.00 P69.90+0.43%127507-15INTC280121P00150000
145.00 P65.70+4.62%22807-13INTC280121P00145000
140.00 P60.86-1.84%110107-14INTC280121P00140000
135.00 P55.50+8.42%32307-10INTC280121P00135000
130.00 P57.10+7.94%11,51707-16INTC280121P00130000
125.00 P50.58+5.59%1280407-13INTC280121P00125000
120.00 P48.02-0.06%21,92107-16INTC280121P00120000
115.00 P46.55+8.05%1030107-16INTC280121P00115000
110.00 P42.50+9.11%51,22407-16INTC280121P00110000
105.00 P37.35+5.21%363307-15INTC280121P00105000
100.00 P36.13+6.08%212,50707-16INTC280121P00100000
97.50 P31.78-0.78%460607-13INTC280121P00097500
95.00 P30.80+4.41%170907-15INTC280121P00095000
92.50 P28.50+2.22%154707-13INTC280121P00092500
90.00 P29.32+4.45%104,38807-16INTC280121P00090000
87.50 P27.65+12.67%17656507-16INTC280121P00087500
85.00 P26.50+4.95%4393,65207-16INTC280121P00085000
82.50 P24.05+3.26%173407-15INTC280121P00082500
80.00 P23.40+5.17%163,32707-16INTC280121P00080000
77.50 P19.00+4.97%1028307-07INTC280121P00077500
75.00 P20.49+6.00%471,95307-16INTC280121P00075000
72.50 P19.12+21.01%153007-16INTC280121P00072500
70.00 P18.00+5.57%42,57007-16INTC280121P00070000
67.50 P13.05+4.40%158807-02INTC280121P00067500
65.00 P15.00+6.38%14,99607-16INTC280121P00065000
62.50 P13.86+3.82%22,78107-16INTC280121P00062500
60.00 P13.00+7.00%122,81907-16INTC280121P00060000
57.50 P11.46+4.66%588307-16INTC280121P00057500
55.00 P10.60+1.92%51,32107-16INTC280121P00055000
52.50 P8.97-0.11%201,11607-13INTC280121P00052500
50.00 P8.46+4.44%145,84307-15INTC280121P00050000
47.00 P6.82-3.67%1792,95007-14INTC280121P00047000
45.00 P6.30-5.97%46,22907-13INTC280121P00045000
42.00 P5.52+3.95%31,48907-13INTC280121P00042000
40.00 P5.38+5.49%34,58307-16INTC280121P00040000
37.00 P4.10-2.38%163,00807-13INTC280121P00037000
35.00 P4.00+11.42%2711,29207-16INTC280121P00035000
32.00 P3.34+7.74%572,24807-16INTC280121P00032000
30.00 P2.85+7.55%2604,65907-16INTC280121P00030000
27.00 P1.88-9.62%314,84207-16INTC280121P00027000
25.00 P1.75+2.94%14,36807-16INTC280121P00025000
22.00 P1.31+2.34%21,75207-15INTC280121P00022000
20.00 P1.10-2.65%323,99407-16INTC280121P00020000
18.00 P0.800.00%33,30107-16INTC280121P00018000
15.00 P0.53+3.92%5502,65607-16INTC280121P00015000
13.00 P0.38+2.70%324,43007-16INTC280121P00013000


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