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 4, 2026 11:44:20 AM EDT
100.03USD+9.935%(+9.04)53,308,627
100.02Bid   100.05Ask   0.03Spread
Pre-market
Aug 4, 2026 9:29:30 AM EDT
95.26USD+4.693%(+4.27)1,027,065
After-hours
Aug 3, 2026 4:59:30 PM EDT
90.99USD0.000%(0.00)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 5, 2026Aug 7, 2026Aug 10, 2026Aug 12, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 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 5, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
25,51333,01225523,594


INTC Aug 5, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Aug 5, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Aug 5, 2026 Exp. - Max Pain @ $91.00

Puts
Calls


INTC Aug 5, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C0.07+600.00%4407-29INTC260805C00150000
149 C00%0INTC260805C00149000
148 C0.010%4108-03INTC260805C00148000
147 C0.010%4108-03INTC260805C00147000
146 C00%0INTC260805C00146000
145 C0.010%4008-03INTC260805C00145000
144 C00%0INTC260805C00144000
143 C00%0INTC260805C00143000
142 C00%0INTC260805C00142000
141 C0.010%4008-03INTC260805C00141000
140 C0.010.00%62408-03INTC260805C00140000
138 C0.14-84.78%122207-24INTC260805C00138000
137 C00%0INTC260805C00137000
136 C00%0INTC260805C00136000
135 C0.08-33.33%65607-27INTC260805C00135000
134 C1.080%222207-23INTC260805C00134000
133 C0.010%5108-03INTC260805C00133000
132 C0.010%4008-03INTC260805C00132000
131 C1.430%222207-23INTC260805C00131000
130 C0.01-85.71%31308-03INTC260805C00130000
129 C0.010%4008-03INTC260805C00129000
128 C0.060%1107-30INTC260805C00128000
127 C0.110%1107-31INTC260805C00127000
126 C0.04-98.12%103007-31INTC260805C00126000
125 C0.05+150.00%14,59808-03INTC260805C00125000
124 C0.01-99.58%8308-03INTC260805C00124000
123 C2.510%1107-23INTC260805C00123000
122 C2.66-28.30%1207-23INTC260805C00122000
121 C0.08-81.82%526307-31INTC260805C00121000
120 C0.01-75.00%4154608-03INTC260805C00120000
119 C0.07-82.50%1307-31INTC260805C00119000
118 C0.08-57.89%10814007-31INTC260805C00118000
117 C0.05-88.10%192607-31INTC260805C00117000
116 C0.140.00%505507-30INTC260805C00116000
115 C0.05-44.44%1411108-03INTC260805C00115000
114 C0.12-52.00%117007-31INTC260805C00114000
113 C0.05-72.22%11408-03INTC260805C00113000
112 C0.02-87.50%288408-03INTC260805C00112000
111 C0.04-80.95%1,0331,00808-03INTC260805C00111000
110 C0.02-87.50%7731,00608-03INTC260805C00110000
109 C0.05-79.17%388408-03INTC260805C00109000
108 C0.03-90.00%13015508-03INTC260805C00108000
107 C0.05-83.33%16832008-03INTC260805C00107000
106 C0.06-81.25%23832608-03INTC260805C00106000
105 C0.07-80.56%9,7478,49408-03INTC260805C00105000
104 C0.12-79.66%11,64011,34408-03INTC260805C00104000
103 C0.16-72.88%58757108-03INTC260805C00103000
102 C0.22-66.15%2203,26608-03INTC260805C00102000
101 C0.27-64.94%27452408-03INTC260805C00101000
100 C0.37-55.42%12,6758,17308-03INTC260805C00100000
99 C0.47-55.24%9651,01408-03INTC260805C00099000
98 C0.59-49.57%91270708-03INTC260805C00098000
97 C0.79-43.57%67160308-03INTC260805C00097000
96 C0.99-38.13%1,74696208-03INTC260805C00096000
95 C1.23-33.87%9,7656,91808-03INTC260805C00095000
94 C1.54-30.94%1,10074008-03INTC260805C00094000
93 C1.87-24.60%2,3351,34108-03INTC260805C00093000
92 C2.28-21.65%2,25371708-03INTC260805C00092000
91 C2.73-17.27%2,5491,14808-03INTC260805C00091000
90 C3.30-15.38%2,23987808-03INTC260805C00090000
89 C3.90-11.36%1,05043208-03INTC260805C00089000
88 C4.50-28.34%1,12350408-03INTC260805C00088000
87 C5.20-21.45%50416208-03INTC260805C00087000
86 C5.40-25.82%31617808-03INTC260805C00086000
85 C6.55-7.36%32456408-03INTC260805C00085000
84 C7.45-23.59%537108-03INTC260805C00084000
83 C8.10-20.98%323708-03INTC260805C00083000
82 C9.10-18.02%1203508-03INTC260805C00082000
81 C9.95+77.36%332308-03INTC260805C00081000
80 C11.02-16.26%539108-03INTC260805C00080000
79 C12.11+76.02%10308-03INTC260805C00079000
78 C13.02-11.49%332408-03INTC260805C00078000
77 C13.85-12.29%291908-03INTC260805C00077000
76 C15.44+63.04%201508-03INTC260805C00076000
75 C16.36-10.11%82408-03INTC260805C00075000
74 C16.720%6208-03INTC260805C00074000
73 C17.720%8308-03INTC260805C00073000
72 C18.770%8208-03INTC260805C00072000
71 C19.750%12508-03INTC260805C00071000
70 C21.02-5.32%2,6191708-03INTC260805C00070000
69 C22.250%2,6191508-03INTC260805C00069000
68 C22.620%3,6181508-03INTC260805C00068000
67 C23.810%5,6442308-03INTC260805C00067000
66 C24.790%2,0502208-03INTC260805C00066000
65 C25.71-10.42%221508-03INTC260805C00065000
64 C26.690%20608-03INTC260805C00064000
60 C30.65+14.20%5408-03INTC260805C00060000
55 C31.780%2107-28INTC260805C00055000
50 C00%0INTC260805C00050000
Puts
StrikePriceChangeVolOILastContract Name
150 P00%0INTC260805P00150000
149 P00%0INTC260805P00149000
148 P57.43-10.05%2008-03INTC260805P00148000
147 P56.450%4008-03INTC260805P00147000
146 P55.370%2008-03INTC260805P00146000
145 P00%0INTC260805P00145000
144 P00%0INTC260805P00144000
143 P00%0INTC260805P00143000
142 P51.220%4008-03INTC260805P00142000
141 P50.240%4008-03INTC260805P00141000
140 P00%0INTC260805P00140000
138 P00%0INTC260805P00138000
137 P46.340%2008-03INTC260805P00137000
136 P45.360%2008-03INTC260805P00136000
135 P00%0INTC260805P00135000
134 P00%0INTC260805P00134000
133 P00%0INTC260805P00133000
132 P00%0INTC260805P00132000
131 P34.400%2007-24INTC260805P00131000
130 P00%0INTC260805P00130000
129 P00%0INTC260805P00129000
128 P00%0INTC260805P00128000
127 P00%0INTC260805P00127000
126 P00%0INTC260805P00126000
125 P00%0INTC260805P00125000
124 P00%0INTC260805P00124000
123 P26.270%4007-24INTC260805P00123000
122 P25.350%4007-24INTC260805P00122000
121 P24.350%16007-24INTC260805P00121000
120 P34.00+28.30%21008-03INTC260805P00120000
119 P33.95+52.04%2007-28INTC260805P00119000
118 P34.10+0.50%1007-29INTC260805P00118000
117 P24.15+15.88%1307-31INTC260805P00117000
116 P32.43+52.76%10007-29INTC260805P00116000
115 P22.25-21.52%1907-30INTC260805P00115000
114 P19.370%40007-24INTC260805P00114000
113 P20.45+10.84%202007-30INTC260805P00113000
112 P19.40-33.83%203607-30INTC260805P00112000
111 P20.75-0.10%1208-03INTC260805P00111000
110 P21.46+22.70%1108-03INTC260805P00110000
109 P14.990%40107-24INTC260805P00109000
108 P15.76-33.59%22607-30INTC260805P00108000
107 P17.00+13.33%1508-03INTC260805P00107000
106 P13.97-12.69%2907-30INTC260805P00106000
105 P10.30-20.71%1907-31INTC260805P00105000
104 P13.79+9.44%12308-03INTC260805P00104000
103 P12.47+5.23%41608-03INTC260805P00103000
102 P11.92+8.86%16308-03INTC260805P00102000
101 P10.19+40.55%12208-03INTC260805P00101000
100 P9.73+5.19%2424508-03INTC260805P00100000
99 P8.68+13.32%312308-03INTC260805P00099000
98 P8.27+18.14%8610408-03INTC260805P00098000
97 P6.53-16.39%5418308-03INTC260805P00097000
96 P6.05-14.31%8329608-03INTC260805P00096000
95 P5.25-12.50%30312408-03INTC260805P00095000
94 P4.59-2.75%46529708-03INTC260805P00094000
93 P4.20-18.45%19229608-03INTC260805P00093000
92 P3.35-25.56%18520608-03INTC260805P00092000
91 P2.76-21.14%2,0731,90708-03INTC260805P00091000
90 P2.23-34.99%6,8075,34608-03INTC260805P00090000
89 P1.83-39.00%1,1691,06108-03INTC260805P00089000
88 P1.47-43.46%1,37960608-03INTC260805P00088000
87 P1.21-38.89%1,23376508-03INTC260805P00087000
86 P0.96-30.43%1,44494908-03INTC260805P00086000
85 P0.76-48.30%1,43497008-03INTC260805P00085000
84 P0.58-55.73%48736308-03INTC260805P00084000
83 P0.46-56.60%84874908-03INTC260805P00083000
82 P0.33-63.33%85082208-03INTC260805P00082000
81 P0.28-54.84%2,7862,12108-03INTC260805P00081000
80 P0.21-65.00%1,6271,21908-03INTC260805P00080000
79 P0.16-70.37%83873408-03INTC260805P00079000
78 P0.13-56.67%30466108-03INTC260805P00078000
77 P0.10-64.29%49966608-03INTC260805P00077000
76 P0.09-62.50%44750108-03INTC260805P00076000
75 P0.05-77.27%57066108-03INTC260805P00075000
74 P0.06-62.50%42335708-03INTC260805P00074000
73 P0.04-80.00%789908-03INTC260805P00073000
72 P0.05-54.55%558108-03INTC260805P00072000
71 P0.05-28.57%12311808-03INTC260805P00071000
70 P0.02-71.43%3023708-03INTC260805P00070000
69 P0.03-62.50%132908-03INTC260805P00069000
68 P0.02-50.00%497408-03INTC260805P00068000
67 P0.02-60.00%517708-03INTC260805P00067000
66 P0.010%161608-03INTC260805P00066000
65 P0.01-66.67%622708-03INTC260805P00065000
64 P0.030.00%21107-31INTC260805P00064000
60 P0.05+400.00%79708-03INTC260805P00060000
55 P0.05+66.67%219308-03INTC260805P00055000
50 P0.010.00%1308-03INTC260805P00050000


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