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

Market Open
Aug 10, 2026 2:47:01 PM EDT
98.64USD-2.961%(-3.01)72,677,791
98.64Bid   98.66Ask   0.02Spread
Pre-market
Aug 10, 2026 9:29:30 AM EDT
98.27USD-3.325%(-3.38)2,495,977
After-hours
Aug 7, 2026 4:59:30 PM EDT
101.46USD-0.184%(-0.19)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 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 10, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,56228,3395,54816,734


INTC Aug 10, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Aug 10, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Aug 10, 2026 Exp. - Max Pain @ $98.00

Puts
Calls


INTC Aug 10, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145 C0.020.00%13508-07INTC260810C00145000
140 C0.010%12012008-05INTC260810C00140000
135 C0.020.00%10811608-06INTC260810C00135000
130 C0.05+25.00%1608-07INTC260810C00130000
125 C0.010.00%18308-07INTC260810C00125000
124 C0.05-83.33%11008-06INTC260810C00124000
123 C0.30+15.38%1608-05INTC260810C00123000
122 C0.16-64.44%313708-05INTC260810C00122000
121 C0.21-48.78%113108-05INTC260810C00121000
120 C0.01-50.00%8929108-07INTC260810C00120000
119 C0.13-53.57%110408-06INTC260810C00119000
118 C0.02-60.00%24208-07INTC260810C00118000
117 C0.02-71.43%144708-07INTC260810C00117000
116 C0.07-30.00%2111608-07INTC260810C00116000
115 C0.02-71.43%20339608-07INTC260810C00115000
114 C0.02-75.00%11063208-07INTC260810C00114000
113 C0.02-77.78%1957608-07INTC260810C00113000
112 C0.120.00%4410708-07INTC260810C00112000
111 C0.08-77.14%43549608-07INTC260810C00111000
110 C0.09-64.00%1,8152,39508-07INTC260810C00110000
109 C0.13-64.86%4,4203,95008-07INTC260810C00109000
108 C0.22-52.17%1,6811,44808-07INTC260810C00108000
107 C0.31-50.00%1,9461,42808-07INTC260810C00107000
106 C0.47-37.33%1,06767908-07INTC260810C00106000
105 C0.68-24.44%7,6574,50308-07INTC260810C00105000
104 C0.91-24.17%3,2862,82808-07INTC260810C00104000
103 C1.30-8.45%2,8811,03308-07INTC260810C00103000
102 C1.63-10.44%3,1931,13008-07INTC260810C00102000
101 C2.20+3.29%5,2423,04208-07INTC260810C00101000
100 C2.81+8.08%7,1852,13008-07INTC260810C00100000
99 C3.50+7.36%71952208-07INTC260810C00099000
98 C3.64-1.36%48039808-07INTC260810C00098000
97 C4.88-2.40%18816608-07INTC260810C00097000
96 C5.69+8.38%14725708-07INTC260810C00096000
95 C6.62+10.33%26628308-07INTC260810C00095000
94 C6.99+2.79%37408-07INTC260810C00094000
93 C8.62+9.53%2524408-07INTC260810C00093000
92 C9.68+15.93%469908-07INTC260810C00092000
91 C10.35+4.97%858508-07INTC260810C00091000
90 C10.95+4.09%281,85408-07INTC260810C00090000
89 C12.31+4.59%64808-07INTC260810C00089000
88 C13.31+5.63%813308-07INTC260810C00088000
87 C13.72-4.06%23808-07INTC260810C00087000
86 C15.25-6.10%151,35008-07INTC260810C00086000
85 C16.32+3.29%33308-07INTC260810C00085000
84 C16.81-1.00%33308-07INTC260810C00084000
83 C14.18+22.56%132108-04INTC260810C00083000
82 C19.74+112.26%2308-06INTC260810C00082000
81 C19.05-3.40%7808-07INTC260810C00081000
80 C20.90+1.46%11808-07INTC260810C00080000
79 C22.77-2.19%24408-07INTC260810C00079000
78 C23.77+205.53%4208-07INTC260810C00078000
77 C23.87+106.49%3708-07INTC260810C00077000
76 C24.820%1108-07INTC260810C00076000
75 C25.84+13.83%4308-07INTC260810C00075000
74 C26.840%4208-07INTC260810C00074000
73 C00%0INTC260810C00073000
72 C29.940%8008-07INTC260810C00072000
71 C30.27+0.90%10208-07INTC260810C00071000
70 C31.25+0.81%7608-07INTC260810C00070000
69 C32.63+110.38%6208-07INTC260810C00069000
68 C33.63+1.60%2108-07INTC260810C00068000
67 C34.62+1.52%12308-07INTC260810C00067000
66 C35.550%43608-07INTC260810C00066000
65 C36.55+83.21%342708-07INTC260810C00065000
64 C37.07+0.52%12408-07INTC260810C00064000
63 C38.17+1.03%17508-07INTC260810C00063000
62 C39.10+5.85%5108-07INTC260810C00062000
60 C40.84+5.12%1408-07INTC260810C00060000
55 C44.13+22.07%1208-07INTC260810C00055000
50 C39.700%5507-27INTC260810C00050000
Puts
StrikePriceChangeVolOILastContract Name
145 P00%0INTC260810P00145000
140 P00%0INTC260810P00140000
135 P00%0INTC260810P00135000
130 P30.300%1108-04INTC260810P00130000
125 P23.32-40.59%1308-07INTC260810P00125000
124 P00%0INTC260810P00124000
123 P00%0INTC260810P00123000
122 P00%0INTC260810P00122000
121 P00%0INTC260810P00121000
120 P18.34-6.67%2208-07INTC260810P00120000
119 P00%0INTC260810P00119000
118 P00%0INTC260810P00118000
117 P00%0INTC260810P00117000
116 P00%0INTC260810P00116000
115 P14.96-53.19%1308-06INTC260810P00115000
114 P13.65+3.41%2108-06INTC260810P00114000
113 P00%0INTC260810P00113000
112 P00%0INTC260810P00112000
111 P9.88-7.75%1208-07INTC260810P00111000
110 P8.43-26.70%15208-07INTC260810P00110000
109 P19.610%1108-03INTC260810P00109000
108 P6.85-17.67%795008-07INTC260810P00108000
107 P6.18-17.27%66708-07INTC260810P00107000
106 P5.43-12.28%86808-07INTC260810P00106000
105 P4.00-29.20%964708-07INTC260810P00105000
104 P3.83-19.03%1007808-07INTC260810P00104000
103 P2.67-36.73%16211008-07INTC260810P00103000
102 P2.03-44.84%51448908-07INTC260810P00102000
101 P1.48-52.56%1,06263108-07INTC260810P00101000
100 P1.11-59.64%3,0023,01308-07INTC260810P00100000
99 P0.82-62.21%2,4081,05008-07INTC260810P00099000
98 P0.55-69.95%1,8741,64808-07INTC260810P00098000
97 P0.40-72.79%56436908-07INTC260810P00097000
96 P0.31-73.04%95250408-07INTC260810P00096000
95 P0.21-76.67%3,6424,10008-07INTC260810P00095000
94 P0.14-80.00%1,4221,07208-07INTC260810P00094000
93 P0.11-79.63%1,4281,45808-07INTC260810P00093000
92 P0.08-80.95%89461308-07INTC260810P00092000
91 P0.06-81.82%24967908-07INTC260810P00091000
90 P0.06-77.78%22130808-07INTC260810P00090000
89 P0.03-84.21%9214708-07INTC260810P00089000
88 P0.03-81.25%1191,51608-07INTC260810P00088000
87 P0.02-85.71%1712008-07INTC260810P00087000
86 P0.02-90.48%419608-07INTC260810P00086000
85 P0.02-75.00%16136708-07INTC260810P00085000
84 P0.02-71.43%1934108-07INTC260810P00084000
83 P0.03-62.50%1136308-07INTC260810P00083000
82 P0.02-75.00%23640908-07INTC260810P00082000
81 P0.02-71.43%3514008-07INTC260810P00081000
80 P0.01-75.00%1931608-07INTC260810P00080000
79 P0.05+150.00%118108-07INTC260810P00079000
78 P0.01-66.67%3012308-07INTC260810P00078000
77 P0.04-69.23%242308-05INTC260810P00077000
76 P0.03-62.50%12408-06INTC260810P00076000
75 P0.08-20.00%1527808-05INTC260810P00075000
74 P0.02-33.33%22408-07INTC260810P00074000
73 P0.29+123.08%21208-07INTC260810P00073000
72 P0.25+177.78%115008-07INTC260810P00072000
71 P0.02-60.00%21308-07INTC260810P00071000
70 P0.010.00%6532208-07INTC260810P00070000
69 P0.04-60.00%343608-04INTC260810P00069000
68 P00%0INTC260810P00068000
67 P0.03-80.00%321108-04INTC260810P00067000
66 P0.020%20608-04INTC260810P00066000
65 P0.02+100.00%1510808-07INTC260810P00065000
64 P0.01-50.00%511108-06INTC260810P00064000
63 P0.010%6308-04INTC260810P00063000
62 P0.020%20408-04INTC260810P00062000
60 P0.03-40.00%1408-05INTC260810P00060000
55 P0.01-80.00%3422708-05INTC260810P00055000
50 P0.01-66.67%58808-04INTC260810P00050000


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