Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

INTC
Intel Corp
stock NASDAQ

At Close
Aug 31, 2026 3:59:58 PM EDT
89.47USD0.000%(0.00)64,543,889
85.40Bid   94.49Ask   9.09Spread
Pre-market
Aug 31, 2026 9:29:59 AM EDT
90.11USD+0.715%(+0.64)496,579
After-hours
Aug 31, 2026 4:59:30 PM EDT
89.51USD+0.045%(+0.04)10,392,745
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 31, 2026Sep 2, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Aug 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,81944,4439,86117,980


INTC Aug 31, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Aug 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Aug 31, 2026 Exp. - Max Pain @ $90.00

Puts
Calls


INTC Aug 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
155 C00%0INTC260831C00155000
150 C00%0INTC260831C00150000
145 C00%0INTC260831C00145000
140 C00%0INTC260831C00140000
135 C00%0INTC260831C00135000
132 C0.010%8808-28INTC260831C00132000
131 C0.090%8808-28INTC260831C00131000
130 C0.02+100.00%612308-28INTC260831C00130000
129 C0.100%6608-28INTC260831C00129000
128 C0.010%2208-28INTC260831C00128000
127 C0.090%2208-28INTC260831C00127000
126 C00%0INTC260831C00126000
125 C0.03-50.00%13508-28INTC260831C00125000
124 C0.110%1108-28INTC260831C00124000
123 C0.270%1108-18INTC260831C00123000
122 C0.270%1108-18INTC260831C00122000
121 C0.280%1108-18INTC260831C00121000
120 C0.05+66.67%226608-28INTC260831C00120000
119 C00%0INTC260831C00119000
118 C00%0INTC260831C00118000
117 C0.01-50.00%21108-28INTC260831C00117000
116 C0.020%4408-26INTC260831C00116000
115 C0.03+50.00%1117208-27INTC260831C00115000
114 C0.100%2208-24INTC260831C00114000
113 C0.03-82.35%4308-24INTC260831C00113000
112 C0.15-50.00%1208-21INTC260831C00112000
111 C0.03-62.50%61008-28INTC260831C00111000
110 C0.010.00%431,96708-28INTC260831C00110000
109 C0.04-20.00%14608-26INTC260831C00109000
108 C0.02+100.00%14708-27INTC260831C00108000
107 C0.01-83.33%12708-28INTC260831C00107000
106 C0.04-20.00%43108-28INTC260831C00106000
105 C0.01-66.67%8072508-28INTC260831C00105000
104 C0.02-33.33%4017908-28INTC260831C00104000
103 C0.01-83.33%2015808-28INTC260831C00103000
102 C0.02-60.00%128108-28INTC260831C00102000
101 C0.02-77.78%1271,78308-28INTC260831C00101000
100 C0.01-93.33%2,1888,66508-28INTC260831C00100000
99 C0.03-86.96%15525808-28INTC260831C00099000
98 C0.02-93.10%69351208-28INTC260831C00098000
97 C0.03-93.33%8061,61808-28INTC260831C00097000
96 C0.01-98.33%1,2051,14008-28INTC260831C00096000
95 C0.07-91.46%4,4454,14108-28INTC260831C00095000
94 C0.11-90.00%3,5761,80608-28INTC260831C00094000
93 C0.15-90.13%11,4604,98708-28INTC260831C00093000
92 C0.26-86.32%10,5254,87408-28INTC260831C00092000
91 C0.47-81.12%3,7833,85508-28INTC260831C00091000
90 C0.82-73.55%12,5286,88508-28INTC260831C00090000
89 C1.32-65.26%99048708-28INTC260831C00089000
88 C1.97-57.17%50975408-28INTC260831C00088000
87 C2.76-48.22%23153808-28INTC260831C00087000
86 C3.84-23.20%7130308-28INTC260831C00086000
85 C4.60-23.33%7517508-28INTC260831C00085000
84 C5.95-16.20%2020708-28INTC260831C00084000
83 C6.34-24.97%315608-28INTC260831C00083000
82 C7.34-21.91%294308-28INTC260831C00082000
81 C8.71-12.99%261408-28INTC260831C00081000
80 C9.38-14.73%116708-28INTC260831C00080000
79 C10.37-23.19%91708-28INTC260831C00079000
78 C13.78+0.51%62108-28INTC260831C00078000
77 C12.94-12.03%41108-28INTC260831C00077000
76 C13.28-12.75%111608-28INTC260831C00076000
75 C14.27-11.64%92208-28INTC260831C00075000
74 C15.46+12.60%61408-28INTC260831C00074000
70 C19.80-5.04%11208-28INTC260831C00070000
65 C24.60-6.25%6508-28INTC260831C00065000
60 C29.96-3.60%156408-28INTC260831C00060000
55 C34.77-8.67%1308-28INTC260831C00055000
Puts
StrikePriceChangeVolOILastContract Name
155 P00%0INTC260831P00155000
150 P00%0INTC260831P00150000
145 P00%0INTC260831P00145000
140 P00%0INTC260831P00140000
135 P00%0INTC260831P00135000
132 P42.310%2008-25INTC260831P00132000
131 P00%0INTC260831P00131000
130 P43.080%2008-24INTC260831P00130000
129 P00%0INTC260831P00129000
128 P00%0INTC260831P00128000
127 P00%0INTC260831P00127000
126 P00%0INTC260831P00126000
125 P32.22+44.10%12108-19INTC260831P00125000
124 P00%0INTC260831P00124000
123 P00%0INTC260831P00123000
122 P27.770%101008-19INTC260831P00122000
121 P00%0INTC260831P00121000
120 P00%0INTC260831P00120000
119 P00%0INTC260831P00119000
118 P28.39+14.25%3108-28INTC260831P00118000
117 P00%0INTC260831P00117000
116 P00%0INTC260831P00116000
115 P18.500%1108-18INTC260831P00115000
114 P28.440%1008-24INTC260831P00114000
113 P00%0INTC260831P00113000
112 P25.30+16.00%5108-26INTC260831P00112000
111 P00%0INTC260831P00111000
110 P19.10-12.67%1108-28INTC260831P00110000
109 P00%0INTC260831P00109000
108 P20.67+65.36%6208-25INTC260831P00108000
107 P16.24-0.49%1108-27INTC260831P00107000
106 P18.00-5.76%31008-26INTC260831P00106000
105 P14.80-18.32%216108-27INTC260831P00105000
104 P14.45-16.47%1208-27INTC260831P00104000
103 P11.94-24.43%21108-28INTC260831P00103000
102 P11.02-22.67%33408-27INTC260831P00102000
101 P12.63-5.39%12308-25INTC260831P00101000
100 P10.62+24.94%164808-28INTC260831P00100000
99 P9.50+8.94%836608-28INTC260831P00099000
98 P8.54+24.85%211208-28INTC260831P00098000
97 P7.22+37.52%93608-28INTC260831P00097000
96 P6.73+11.79%407408-28INTC260831P00096000
95 P5.25+31.25%22932208-28INTC260831P00095000
94 P4.50+15.98%47136008-28INTC260831P00094000
93 P3.70+59.48%32842008-28INTC260831P00093000
92 P2.68+49.72%1,62996208-28INTC260831P00092000
91 P1.96+48.48%3,17389108-28INTC260831P00091000
90 P1.37+39.80%8,8066,19108-28INTC260831P00090000
89 P0.86+28.36%4,9423,23508-28INTC260831P00089000
88 P0.46+2.22%4,3734,70708-28INTC260831P00088000
87 P0.30-14.29%79585808-28INTC260831P00087000
86 P0.16-33.33%1,1082,16208-28INTC260831P00086000
85 P0.08-46.67%56874108-28INTC260831P00085000
84 P0.05-66.67%3741,06808-28INTC260831P00084000
83 P0.03-70.00%5192,12108-28INTC260831P00083000
82 P0.01-90.00%7239308-28INTC260831P00082000
81 P0.02-66.67%21353908-28INTC260831P00081000
80 P0.02-33.33%801,25308-28INTC260831P00080000
79 P0.02-50.00%77608-28INTC260831P00079000
78 P0.010.00%2822708-28INTC260831P00078000
77 P0.020.00%167108-28INTC260831P00077000
76 P0.010.00%115108-28INTC260831P00076000
75 P0.01-80.00%254708-28INTC260831P00075000
74 P0.02+100.00%53008-28INTC260831P00074000
70 P0.010.00%1013608-28INTC260831P00070000
65 P0.01-50.00%11508-25INTC260831P00065000
60 P0.03+50.00%415008-25INTC260831P00060000
55 P00%0INTC260831P00055000


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