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 13, 2026 3:15:33 PM EDT
104.70USD+3.715%(+3.75)84,340,192
104.64Bid   104.72Ask   0.08Spread
Pre-market
Aug 13, 2026 9:29:30 AM EDT
101.52USD+0.565%(+0.57)497,151
After-hours
Aug 12, 2026 4:59:30 PM EDT
100.91USD-0.101%(-0.10)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 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 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
60,38288,6133,585131,322


INTC Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Aug 14, 2026 Exp. - Max Pain @ $98.00

Puts
Calls


INTC Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
195.00 C0.03+200.00%173908-11INTC260814C00195000
190.00 C0.10-28.57%1508-11INTC260814C00190000
185.00 C0.10+900.00%1708-11INTC260814C00185000
180.00 C0.01-96.00%204307-31INTC260814C00180000
175.00 C0.10+42.86%16508-07INTC260814C00175000
170.00 C0.06+50.00%14308-12INTC260814C00170000
165.00 C0.010.00%114008-10INTC260814C00165000
160.00 C0.01-85.71%11,10308-11INTC260814C00160000
155.00 C0.02-77.78%18708-05INTC260814C00155000
150.00 C0.010.00%262,12308-11INTC260814C00150000
149.00 C00%0INTC260814C00149000
148.00 C0.100%4408-04INTC260814C00148000
147.00 C00%0INTC260814C00147000
146.00 C00%0INTC260814C00146000
145.00 C0.010.00%1324508-10INTC260814C00145000
144.00 C0.100%3308-05INTC260814C00144000
143.00 C0.03+50.00%1608-10INTC260814C00143000
142.00 C0.01-90.91%277608-11INTC260814C00142000
141.00 C0.010.00%415408-11INTC260814C00141000
140.00 C0.010.00%3092108-12INTC260814C00140000
139.00 C0.01-50.00%122008-12INTC260814C00139000
138.00 C0.10+42.86%16208-06INTC260814C00138000
137.00 C0.08+60.00%15408-12INTC260814C00137000
136.00 C0.030.00%16908-10INTC260814C00136000
135.00 C0.010.00%383708-12INTC260814C00135000
134.00 C0.04-60.00%528708-07INTC260814C00134000
133.00 C0.010.00%41,18608-12INTC260814C00133000
132.00 C0.02+100.00%3813608-11INTC260814C00132000
131.00 C0.05-66.67%954508-07INTC260814C00131000
130.00 C0.010.00%381,60108-12INTC260814C00130000
129.00 C0.010.00%217008-12INTC260814C00129000
128.00 C0.01-66.67%159008-12INTC260814C00128000
127.00 C0.01-66.67%635708-12INTC260814C00127000
126.00 C0.01-50.00%14718308-12INTC260814C00126000
125.00 C0.010.00%7437,45708-12INTC260814C00125000
124.00 C0.01-50.00%4716308-12INTC260814C00124000
123.00 C0.01-66.67%22853608-12INTC260814C00123000
122.00 C0.020.00%7927608-12INTC260814C00122000
121.00 C0.02-33.33%3540508-12INTC260814C00121000
120.00 C0.02-33.33%3,3923,97408-12INTC260814C00120000
119.00 C0.02-33.33%136,10008-12INTC260814C00119000
118.00 C0.030.00%13647708-12INTC260814C00118000
117.00 C0.04+33.33%11054208-12INTC260814C00117000
116.00 C0.05-16.67%4681,01408-12INTC260814C00116000
115.00 C0.05-16.67%1,2713,50708-12INTC260814C00115000
114.00 C0.070.00%4762,10108-12INTC260814C00114000
113.00 C0.10+25.00%42986908-12INTC260814C00113000
112.00 C0.13+18.18%7742,62608-12INTC260814C00112000
111.00 C0.17+13.33%9231,03108-12INTC260814C00111000
110.00 C0.21+10.53%14,01316,26408-12INTC260814C00110000
109.00 C0.28+16.67%1,3961,95308-12INTC260814C00109000
108.00 C0.38+26.67%6,1164,97408-12INTC260814C00108000
107.00 C0.48+26.32%4,0097,80008-12INTC260814C00107000
106.00 C0.65+35.42%2,3803,04808-12INTC260814C00106000
105.00 C0.87+47.46%22,79011,93508-12INTC260814C00105000
104.00 C1.10+46.67%7,4808,72908-12INTC260814C00104000
103.00 C1.40+50.54%11,4075,75008-12INTC260814C00103000
102.00 C1.74+51.30%11,4795,03608-12INTC260814C00102000
101.00 C2.24+52.38%4,9975,14408-12INTC260814C00101000
100.00 C2.75+57.14%6,7878,35308-12INTC260814C00100000
99.00 C3.20+51.66%8151,45108-12INTC260814C00099000
98.00 C3.95+56.13%4,1159,46908-12INTC260814C00098000
97.00 C4.70+54.10%5582,76208-12INTC260814C00097000
96.00 C5.70+60.56%23934208-12INTC260814C00096000
95.00 C6.27+46.50%1,0451,63608-12INTC260814C00095000
94.00 C7.15+52.78%9632008-12INTC260814C00094000
93.00 C8.87+57.55%3450308-12INTC260814C00093000
92.50 C9.51+65.97%5318608-12INTC260814C00092500
92.00 C9.00+51.77%4747708-12INTC260814C00092000
91.50 C9.88+45.08%3738308-12INTC260814C00091500
91.00 C10.36+46.12%4511908-12INTC260814C00091000
90.00 C11.30+38.65%915,64208-12INTC260814C00090000
89.00 C12.30+36.51%24208-12INTC260814C00089000
88.00 C12.52+33.76%761808-12INTC260814C00088000
87.00 C15.24+40.85%610708-12INTC260814C00087000
86.00 C16.41+46.65%653008-12INTC260814C00086000
85.00 C17.40+41.81%1744008-12INTC260814C00085000
84.00 C16.82+26.28%24608-12INTC260814C00084000
83.00 C17.82+11.79%260508-12INTC260814C00083000
82.00 C19.27+21.73%24308-12INTC260814C00082000
81.00 C20.05+22.63%12808-12INTC260814C00081000
80.00 C21.05+21.33%3830508-12INTC260814C00080000
79.00 C21.70+17.30%6608-12INTC260814C00079000
78.00 C23.60+19.07%28408-12INTC260814C00078000
77.00 C25.10+24.13%6808-12INTC260814C00077000
76.00 C26.77+26.15%121408-12INTC260814C00076000
75.00 C27.77+24.53%1212308-12INTC260814C00075000
74.00 C28.15+19.99%2408-12INTC260814C00074000
73.00 C29.15+17.21%8508-12INTC260814C00073000
72.00 C30.17+16.62%6808-12INTC260814C00072000
71.00 C30.07+13.39%1989708-12INTC260814C00071000
70.00 C30.95+12.14%20754508-12INTC260814C00070000
69.00 C32.05+12.46%122308-12INTC260814C00069000
68.00 C33.05+11.28%22308-12INTC260814C00068000
67.00 C34.13+11.21%764108-12INTC260814C00067000
66.00 C35.13+11.88%804008-12INTC260814C00066000
65.00 C35.70+11.56%49808-12INTC260814C00065000
64.00 C37.23+12.14%121108-12INTC260814C00064000
63.00 C38.23+11.78%22808-12INTC260814C00063000
62.00 C39.15+11.47%67808-12INTC260814C00062000
61.00 C40.08+11.27%741308-12INTC260814C00061000
60.00 C40.97+8.96%328208-12INTC260814C00060000
59.00 C42.25+11.27%231308-12INTC260814C00059000
58.00 C43.25+8.83%301908-12INTC260814C00058000
57.00 C44.22+8.73%211208-12INTC260814C00057000
55.00 C46.04+7.82%271408-12INTC260814C00055000
50.00 C51.00+6.43%51708-12INTC260814C00050000
45.00 C55.49+4.05%32008-12INTC260814C00045000
Puts
StrikePriceChangeVolOILastContract Name
195.00 P00%0INTC260814P00195000
190.00 P00%0INTC260814P00190000
185.00 P00%0INTC260814P00185000
180.00 P82.20+0.65%1108-11INTC260814P00180000
175.00 P00%0INTC260814P00175000
170.00 P00%0INTC260814P00170000
165.00 P60.700%2107-14INTC260814P00165000
160.00 P00%0INTC260814P00160000
155.00 P57.950%252507-20INTC260814P00155000
150.00 P46.25-8.99%505007-21INTC260814P00150000
149.00 P00%0INTC260814P00149000
148.00 P00%0INTC260814P00148000
147.00 P00%0INTC260814P00147000
146.00 P00%0INTC260814P00146000
145.00 P29.380%1107-06INTC260814P00145000
144.00 P00%0INTC260814P00144000
143.00 P41.620%1108-12INTC260814P00143000
142.00 P40.700%1008-12INTC260814P00142000
141.00 P00%0INTC260814P00141000
140.00 P37.49-8.20%2208-12INTC260814P00140000
139.00 P51.89+9.70%3107-28INTC260814P00139000
138.00 P22.200%301507-02INTC260814P00138000
137.00 P35.75+63.02%1108-12INTC260814P00137000
136.00 P34.83-8.41%1208-12INTC260814P00136000
135.00 P37.24-27.49%2508-04INTC260814P00135000
134.00 P43.70+17.06%11707-27INTC260814P00134000
133.00 P00%0INTC260814P00133000
132.00 P30.52-12.42%8508-12INTC260814P00132000
131.00 P29.60-12.43%5108-12INTC260814P00131000
130.00 P27.74-15.06%2208-12INTC260814P00130000
129.00 P31.05+8.57%1108-10INTC260814P00129000
128.00 P27.67-22.69%4608-06INTC260814P00128000
127.00 P25.52-12.45%1108-12INTC260814P00127000
126.00 P24.60-1.28%11708-12INTC260814P00126000
125.00 P28.22+4.95%1108-11INTC260814P00125000
124.00 P25.85+10.47%4508-10INTC260814P00124000
123.00 P21.57-17.20%1308-12INTC260814P00123000
122.00 P20.65-16.77%11608-12INTC260814P00122000
121.00 P23.04+10.34%12808-10INTC260814P00121000
120.00 P19.23-13.96%11608-12INTC260814P00120000
119.00 P21.50+17.49%11908-11INTC260814P00119000
118.00 P15.45-24.19%93808-12INTC260814P00118000
117.00 P15.50-24.65%13208-12INTC260814P00117000
116.00 P17.42+14.45%39708-10INTC260814P00116000
115.00 P12.57-29.02%21818908-12INTC260814P00115000
114.00 P11.95-26.46%372408-12INTC260814P00114000
113.00 P10.97-27.54%42608-12INTC260814P00113000
112.00 P9.98-31.17%83408-12INTC260814P00112000
111.00 P9.05-34.42%185308-12INTC260814P00111000
110.00 P9.25-29.12%1391,21208-12INTC260814P00110000
109.00 P7.20-39.85%3022508-12INTC260814P00109000
108.00 P6.35-41.31%555208-12INTC260814P00108000
107.00 P6.20-39.51%9712908-12INTC260814P00107000
106.00 P5.20-41.57%20045008-12INTC260814P00106000
105.00 P4.96-38.31%31878108-12INTC260814P00105000
104.00 P3.90-47.08%73292808-12INTC260814P00104000
103.00 P3.60-43.31%6351,11808-12INTC260814P00103000
102.00 P2.82-52.61%2,4621,01408-12INTC260814P00102000
101.00 P2.22-52.77%2,5771,36808-12INTC260814P00101000
100.00 P1.73-57.39%8,5924,80708-12INTC260814P00100000
99.00 P1.34-61.82%3,9762,94608-12INTC260814P00099000
98.00 P1.01-63.67%5,7245,80008-12INTC260814P00098000
97.00 P0.74-67.69%3,4563,27408-12INTC260814P00097000
96.00 P0.55-69.78%7,8325,00208-12INTC260814P00096000
95.00 P0.41-73.03%14,77315,10408-12INTC260814P00095000
94.00 P0.31-73.95%5,0553,58808-12INTC260814P00094000
93.00 P0.22-75.00%1,1741,93408-12INTC260814P00093000
92.50 P0.16-80.49%48765708-12INTC260814P00092500
92.00 P0.16-77.46%5,4572,70508-12INTC260814P00092000
91.50 P0.13-79.03%37059308-12INTC260814P00091500
91.00 P0.10-81.13%3,0392,76308-12INTC260814P00091000
90.00 P0.09-78.57%5,8568,81208-12INTC260814P00090000
89.00 P0.05-83.33%5351,83508-12INTC260814P00089000
88.00 P0.05-78.26%6432,54308-12INTC260814P00088000
87.00 P0.05-75.00%1,1001,69608-12INTC260814P00087000
86.00 P0.03-81.25%16996608-12INTC260814P00086000
85.00 P0.03-66.67%5984,27108-12INTC260814P00085000
84.00 P0.02-71.43%48285708-12INTC260814P00084000
83.00 P0.01-83.33%361,00408-12INTC260814P00083000
82.00 P0.01-80.00%1511,55208-12INTC260814P00082000
81.00 P0.01-66.67%1,8492,64508-12INTC260814P00081000
80.00 P0.02-33.33%1,4245,08108-12INTC260814P00080000
79.00 P0.01-50.00%231,58908-12INTC260814P00079000
78.00 P0.01-50.00%436008-12INTC260814P00078000
77.00 P0.01-50.00%2112708-12INTC260814P00077000
76.00 P0.02+100.00%12730808-12INTC260814P00076000
75.00 P0.010.00%948,31208-12INTC260814P00075000
74.00 P0.01-50.00%47108-12INTC260814P00074000
73.00 P0.02+100.00%721008-11INTC260814P00073000
72.00 P0.010.00%12017408-12INTC260814P00072000
71.00 P0.03-50.00%220308-11INTC260814P00071000
70.00 P0.010.00%71,78608-12INTC260814P00070000
69.00 P0.01-75.00%47108-12INTC260814P00069000
68.00 P0.07+250.00%110308-12INTC260814P00068000
67.00 P0.03+50.00%14308-12INTC260814P00067000
66.00 P0.01-80.00%12708-11INTC260814P00066000
65.00 P0.02-50.00%81,79608-12INTC260814P00065000
64.00 P0.21-12.50%31308-03INTC260814P00064000
63.00 P0.05-28.57%12408-11INTC260814P00063000
62.00 P0.01-94.74%11108-11INTC260814P00062000
61.00 P0.21+23.53%11308-03INTC260814P00061000
60.00 P0.010.00%115,37908-11INTC260814P00060000
59.00 P0.130%2208-03INTC260814P00059000
58.00 P0.03-78.57%637108-05INTC260814P00058000
57.00 P0.04-63.64%1,0021,07208-03INTC260814P00057000
55.00 P0.010.00%107,08408-10INTC260814P00055000
50.00 P0.010.00%27,04308-07INTC260814P00050000
45.00 P0.010.00%356708-10INTC260814P00045000


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