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
Aug 7, 2026 1:01:18 PM EDT
100.88USD+1.011%(+1.01)50,233,602
100.91Bid   100.93Ask   0.02Spread
Pre-market
Aug 7, 2026 9:18:49 AM EDT
102.11USD+2.243%(+2.24)528
After-hours
Aug 6, 2026 4:59:56 PM EDT
99.98USD+0.110%(+0.11)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 10, 2026Aug 12, 2026Aug 14, 2026Aug 17, 2026Aug 19, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
60,929158,7099,631130,421


INTC Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Aug 7, 2026 Exp. - Max Pain @ $95.00

Puts
Calls


INTC Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.010.00%22,37208-06INTC260807C00210000
205.00 C0.01-50.00%425808-04INTC260807C00205000
200.00 C0.010.00%165308-06INTC260807C00200000
195.00 C0.05+400.00%13408-06INTC260807C00195000
190.00 C0.01-50.00%1334308-04INTC260807C00190000
185.00 C0.04+300.00%34908-05INTC260807C00185000
180.00 C0.01-50.00%1315508-04INTC260807C00180000
175.00 C0.02-71.43%222407-31INTC260807C00175000
170.00 C0.010.00%511908-04INTC260807C00170000
165.00 C0.05+400.00%158108-06INTC260807C00165000
160.00 C0.010.00%150908-04INTC260807C00160000
155.00 C0.010.00%225608-05INTC260807C00155000
150.00 C0.010.00%5871408-06INTC260807C00150000
149.00 C0.10+900.00%286108-06INTC260807C00149000
148.00 C0.03+200.00%72,00008-06INTC260807C00148000
147.00 C0.08+33.33%12808-06INTC260807C00147000
146.00 C0.07+600.00%52508-06INTC260807C00146000
145.00 C0.03+200.00%643708-06INTC260807C00145000
144.00 C0.060.00%56208-06INTC260807C00144000
143.00 C0.07+250.00%117008-04INTC260807C00143000
142.00 C0.010.00%19308-06INTC260807C00142000
141.00 C0.03+200.00%813308-06INTC260807C00141000
140.00 C0.010.00%271,22308-06INTC260807C00140000
139.00 C0.07+16.67%113408-06INTC260807C00139000
138.00 C0.10+400.00%710208-06INTC260807C00138000
137.00 C0.02-60.00%16407-31INTC260807C00137000
136.00 C0.03+50.00%129208-04INTC260807C00136000
135.00 C0.02+100.00%256308-06INTC260807C00135000
134.00 C0.04+300.00%114708-06INTC260807C00134000
133.00 C0.01-75.00%122208-06INTC260807C00133000
132.00 C0.03-25.00%15,99808-05INTC260807C00132000
131.00 C0.010.00%2119908-06INTC260807C00131000
130.00 C0.010.00%41,09508-06INTC260807C00130000
129.00 C0.01-87.50%2720208-05INTC260807C00129000
128.00 C0.01-88.89%23748008-05INTC260807C00128000
127.00 C0.04-63.64%356,17508-05INTC260807C00127000
126.00 C0.020.00%61,04608-06INTC260807C00126000
125.00 C0.01-80.00%732,87508-06INTC260807C00125000
124.00 C0.01-66.67%561,10508-06INTC260807C00124000
123.00 C0.01-66.67%230708-06INTC260807C00123000
122.00 C0.01-80.00%2377408-06INTC260807C00122000
121.00 C0.01-80.00%1951,52908-06INTC260807C00121000
120.00 C0.01-80.00%1,6665,81408-06INTC260807C00120000
119.00 C0.01-90.00%31241008-06INTC260807C00119000
118.00 C0.01-90.00%24463208-06INTC260807C00118000
117.00 C0.01-90.91%1502,59008-06INTC260807C00117000
116.00 C0.01-93.33%58977208-06INTC260807C00116000
115.00 C0.02-88.89%4,0048,46608-06INTC260807C00115000
114.00 C0.03-86.36%2,6461,17908-06INTC260807C00114000
113.00 C0.02-92.86%5,1552,38908-06INTC260807C00113000
112.00 C0.02-93.75%9,1707,19408-06INTC260807C00112000
111.00 C0.03-92.86%2,9901,96408-06INTC260807C00111000
110.00 C0.05-89.80%26,15317,06608-06INTC260807C00110000
109.00 C0.06-91.43%1,5961,04108-06INTC260807C00109000
108.00 C0.11-85.71%9,37323,67708-06INTC260807C00108000
107.00 C0.19-80.41%6,4554,43308-06INTC260807C00107000
106.00 C0.24-78.76%9,93712,62908-06INTC260807C00106000
105.00 C0.35-75.00%25,03914,19908-06INTC260807C00105000
104.00 C0.53-68.07%4,8567,40808-06INTC260807C00104000
103.00 C0.70-66.51%8,0293,29008-06INTC260807C00103000
102.00 C0.98-59.84%15,5376,16608-06INTC260807C00102000
101.00 C1.31-57.74%17,1653,70208-06INTC260807C00101000
100.00 C1.78-46.06%23,79211,66308-06INTC260807C00100000
99.00 C2.25-40.00%2,5881,64908-06INTC260807C00099000
98.00 C3.08-35.43%3,5353,06808-06INTC260807C00098000
97.00 C3.79-31.34%2,0111,97108-06INTC260807C00097000
96.00 C4.60-26.98%1,4773,29708-06INTC260807C00096000
95.00 C5.50-22.54%5175,60608-06INTC260807C00095000
94.00 C6.45-27.04%28673708-06INTC260807C00094000
93.00 C7.10-27.48%19194708-06INTC260807C00093000
92.50 C7.85-19.90%11559208-06INTC260807C00092500
92.00 C8.40-20.08%1,1521,88408-06INTC260807C00092000
91.50 C9.12-20.14%3817908-06INTC260807C00091500
91.00 C9.25-20.94%432,33008-06INTC260807C00091000
90.00 C9.70-16.74%1322,91308-06INTC260807C00090000
89.00 C11.64-15.35%295,42208-06INTC260807C00089000
88.00 C12.47-14.53%891,15508-06INTC260807C00088000
87.00 C13.55-3.21%355,60508-06INTC260807C00087000
86.00 C14.42-11.21%4,9202,20208-06INTC260807C00086000
85.00 C15.50-11.78%5,37793408-06INTC260807C00085000
84.00 C16.70-10.31%7,6216,04708-06INTC260807C00084000
83.00 C17.04-12.62%7,22139108-06INTC260807C00083000
82.00 C18.74-10.12%1630808-06INTC260807C00082000
81.00 C19.65-7.53%53108-06INTC260807C00081000
80.00 C20.65-3.59%24450008-06INTC260807C00080000
79.00 C21.55-5.15%1,4222208-06INTC260807C00079000
78.00 C22.12-6.71%1,2242908-06INTC260807C00078000
77.00 C23.12-9.40%583408-06INTC260807C00077000
76.00 C24.42-7.92%643308-06INTC260807C00076000
75.00 C25.42-5.89%486508-06INTC260807C00075000
74.00 C26.45-5.57%30508-06INTC260807C00074000
73.00 C27.45-5.57%941708-06INTC260807C00073000
72.00 C28.37-7.14%25411408-06INTC260807C00072000
71.00 C29.20-6.59%26012508-06INTC260807C00071000
70.00 C30.20-6.65%28653408-06INTC260807C00070000
69.00 C31.22-6.94%501108-06INTC260807C00069000
68.00 C32.22-5.98%236908-06INTC260807C00068000
67.00 C33.32-6.27%526108-06INTC260807C00067000
66.00 C34.30-5.51%1415208-06INTC260807C00066000
65.00 C35.31-5.26%9717408-06INTC260807C00065000
64.00 C36.20-5.16%331208-06INTC260807C00064000
63.00 C37.05-6.25%502908-06INTC260807C00063000
62.00 C37.95-6.34%252908-06INTC260807C00062000
60.00 C40.70-2.37%133508-06INTC260807C00060000
55.00 C45.59+0.89%33508-06INTC260807C00055000
50.00 C50.65+0.78%1308-06INTC260807C00050000
45.00 C55.67+0.78%31008-06INTC260807C00045000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P78.50+10.33%301407-01INTC260807P00210000
205.00 P00%0INTC260807P00205000
200.00 P00%0INTC260807P00200000
195.00 P00%0INTC260807P00195000
190.00 P00%0INTC260807P00190000
185.00 P00%0INTC260807P00185000
180.00 P00%0INTC260807P00180000
175.00 P00%0INTC260807P00175000
170.00 P73.40+7.94%2208-06INTC260807P00170000
165.00 P56.76-2.56%1107-10INTC260807P00165000
160.00 P57.25+41.01%1008-05INTC260807P00160000
155.00 P47.29-3.25%11007-10INTC260807P00155000
150.00 P46.05-10.41%214907-21INTC260807P00150000
149.00 P00%0INTC260807P00149000
148.00 P00%0INTC260807P00148000
147.00 P00%0INTC260807P00147000
146.00 P00%0INTC260807P00146000
145.00 P47.10+26.95%1207-20INTC260807P00145000
144.00 P39.830%1107-08INTC260807P00144000
143.00 P42.55+11.33%1108-06INTC260807P00143000
142.00 P41.72-20.94%4208-06INTC260807P00142000
141.00 P40.55-5.26%55308-06INTC260807P00141000
140.00 P39.65-15.89%2108-06INTC260807P00140000
139.00 P38.71+36.50%1108-06INTC260807P00139000
138.00 P37.78-25.70%22108-06INTC260807P00138000
137.00 P36.64-8.86%3508-06INTC260807P00137000
136.00 P35.15-24.42%2508-06INTC260807P00136000
135.00 P34.20-17.49%2208-06INTC260807P00135000
134.00 P33.42-1.42%33708-06INTC260807P00134000
133.00 P32.40-1.67%21508-06INTC260807P00133000
132.00 P31.44-1.60%22708-06INTC260807P00132000
131.00 P30.53-1.36%1908-06INTC260807P00131000
130.00 P29.48-24.41%5508-06INTC260807P00130000
129.00 P28.57-38.36%53208-06INTC260807P00129000
128.00 P27.95+0.79%2308-05INTC260807P00128000
127.00 P26.10-2.47%16708-06INTC260807P00127000
126.00 P43.70+20.22%17507-29INTC260807P00126000
125.00 P22.53-10.42%2032008-05INTC260807P00125000
124.00 P23.93-39.93%2208-06INTC260807P00124000
123.00 P22.55-2.76%4708-06INTC260807P00123000
122.00 P21.64-26.14%24108-06INTC260807P00122000
121.00 P20.45-32.46%47308-06INTC260807P00121000
120.00 P19.10-7.55%128208-06INTC260807P00120000
119.00 P17.75-4.31%391908-06INTC260807P00119000
118.00 P16.95-1.45%243108-06INTC260807P00118000
117.00 P15.91+7.14%539108-06INTC260807P00117000
116.00 P14.85-2.30%212108-06INTC260807P00116000
115.00 P14.92+13.46%131508-06INTC260807P00115000
114.00 P13.37-3.60%751508-06INTC260807P00114000
113.00 P14.37+26.94%22508-06INTC260807P00113000
112.00 P12.04+20.76%2208-06INTC260807P00112000
111.00 P13.59+38.11%11908-06INTC260807P00111000
110.00 P9.90+23.75%48929008-06INTC260807P00110000
109.00 P9.22+26.13%589908-06INTC260807P00109000
108.00 P7.95+18.66%25320308-06INTC260807P00108000
107.00 P6.94+21.33%969608-06INTC260807P00107000
106.00 P6.33+20.57%10010208-06INTC260807P00106000
105.00 P4.70-6.00%3,8623,27908-06INTC260807P00105000
104.00 P4.20+13.82%18137408-06INTC260807P00104000
103.00 P3.67-2.13%68058308-06INTC260807P00103000
102.00 P3.04-10.59%6,3002,24008-06INTC260807P00102000
101.00 P2.52-8.36%5,3271,81208-06INTC260807P00101000
100.00 P1.98-11.21%10,4206,13008-06INTC260807P00100000
99.00 P1.42-17.92%8,4984,40308-06INTC260807P00099000
98.00 P1.06-29.33%7,9433,53208-06INTC260807P00098000
97.00 P0.73-41.13%5,00110,46708-06INTC260807P00097000
96.00 P0.49-41.67%3,5782,01208-06INTC260807P00096000
95.00 P0.36-52.00%13,1598,94208-06INTC260807P00095000
94.00 P0.25-53.70%2,6782,24008-06INTC260807P00094000
93.00 P0.18-60.87%4,0052,70708-06INTC260807P00093000
92.50 P0.13-58.06%3,2952,36708-06INTC260807P00092500
92.00 P0.12-57.14%1,7741,93808-06INTC260807P00092000
91.50 P0.10-54.55%38059408-06INTC260807P00091500
91.00 P0.08-69.23%1,0921,87308-06INTC260807P00091000
90.00 P0.06-70.00%1,4135,22308-06INTC260807P00090000
89.00 P0.05-64.29%7202,50308-06INTC260807P00089000
88.00 P0.03-72.73%1,5051,76508-06INTC260807P00088000
87.00 P0.05-44.44%2651,83508-06INTC260807P00087000
86.00 P0.04-50.00%51176708-06INTC260807P00086000
85.00 P0.01-80.00%1,3515,87108-06INTC260807P00085000
84.00 P0.02-50.00%11375808-06INTC260807P00084000
83.00 P0.01-75.00%1441,47708-06INTC260807P00083000
82.00 P0.01-75.00%3804,00008-06INTC260807P00082000
81.00 P0.01-66.67%18881208-06INTC260807P00081000
80.00 P0.01-66.67%4585,21608-06INTC260807P00080000
79.00 P0.01-50.00%3852,00408-06INTC260807P00079000
78.00 P0.01-50.00%791,48408-06INTC260807P00078000
77.00 P0.040.00%8448808-06INTC260807P00077000
76.00 P0.010.00%874608-06INTC260807P00076000
75.00 P0.01-50.00%2156,57008-06INTC260807P00075000
74.00 P0.010.00%361,01708-06INTC260807P00074000
73.00 P0.05+400.00%15969708-06INTC260807P00073000
72.00 P0.010.00%545108-06INTC260807P00072000
71.00 P0.01-50.00%2589408-06INTC260807P00071000
70.00 P0.010.00%785,52808-06INTC260807P00070000
69.00 P0.01-83.33%5239908-05INTC260807P00069000
68.00 P0.05+66.67%1261608-06INTC260807P00068000
67.00 P0.02-50.00%132708-06INTC260807P00067000
66.00 P0.04+300.00%2116808-06INTC260807P00066000
65.00 P0.010.00%312,82508-06INTC260807P00065000
64.00 P0.070.00%11508-03INTC260807P00064000
63.00 P0.04+300.00%3819908-04INTC260807P00063000
62.00 P0.010.00%301,04408-05INTC260807P00062000
60.00 P0.010.00%1,1303,98508-05INTC260807P00060000
55.00 P0.03+200.00%122,30708-06INTC260807P00055000
50.00 P0.03+200.00%337908-05INTC260807P00050000
45.00 P0.010.00%384608-03INTC260807P00045000


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