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
Jul 23, 2026 12:25:57 PM EDT
101.70USD-0.897%(-0.92)43,586,741
101.72Bid   101.74Ask   0.02Spread
Pre-market
Jul 23, 2026 9:29:33 AM EDT
100.98USD-1.598%(-1.64)756,641
After-hours
Jul 22, 2026 4:59:30 PM EDT
103.23USD+0.624%(+0.64)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 24, 2026Jul 27, 2026Jul 29, 2026Jul 31, 2026Aug 3, 2026Aug 5, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 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 3, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5171,980261377


INTC Aug 3, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Aug 3, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Aug 3, 2026 Exp. - Max Pain @ $100.00

Puts
Calls


INTC Aug 3, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C00%0INTC260803C00150000
146 C0.660%715107-22INTC260803C00146000
145 C00%0INTC260803C00145000
143 C00%0INTC260803C00143000
141 C00%0INTC260803C00141000
140 C1.17+23.16%141307-21INTC260803C00140000
138 C00%0INTC260803C00138000
135 C1.47-14.53%31107-22INTC260803C00135000
131 C1.87-9.22%3307-22INTC260803C00131000
130 C1.93-13.06%596407-22INTC260803C00130000
129 C2.590%1107-21INTC260803C00129000
128 C00%0INTC260803C00128000
127 C2.850%1107-21INTC260803C00127000
126 C2.810%1107-21INTC260803C00126000
125 C2.58-15.13%296707-22INTC260803C00125000
124 C3.25+11.68%505407-22INTC260803C00124000
123 C2.98-16.53%2207-22INTC260803C00123000
122 C00%0INTC260803C00122000
121 C3.850%1107-21INTC260803C00121000
120 C3.52-13.09%4323907-22INTC260803C00120000
119 C3.49-19.77%7807-22INTC260803C00119000
118 C3.980%565507-22INTC260803C00118000
117 C4.30+6.17%12807-22INTC260803C00117000
116 C4.63+18.72%101207-22INTC260803C00116000
115 C4.59-9.11%375807-22INTC260803C00115000
114 C5.20-5.45%4607-22INTC260803C00114000
113 C5.900%2207-22INTC260803C00113000
112 C6.220%1107-21INTC260803C00112000
111 C6.550%1107-21INTC260803C00111000
110 C5.87-20.24%36056207-22INTC260803C00110000
109 C6.450%3307-22INTC260803C00109000
108 C7.00-10.60%92307-22INTC260803C00108000
107 C7.45-10.78%3707-22INTC260803C00107000
106 C8.00-11.60%7139507-22INTC260803C00106000
105 C8.38-4.23%19119507-22INTC260803C00105000
104 C8.35-17.73%564607-22INTC260803C00104000
103 C9.38-5.06%196507-22INTC260803C00103000
102 C9.40-14.55%7507-22INTC260803C00102000
101 C10.50-11.76%6307-22INTC260803C00101000
100 C10.25-15.29%4329607-22INTC260803C00100000
99 C11.45+1.78%86507-22INTC260803C00099000
98 C11.00+23.60%41407-21INTC260803C00098000
97 C11.80+24.21%1407-22INTC260803C00097000
96 C00%0INTC260803C00096000
95 C14.05-4.62%723707-22INTC260803C00095000
94 C00%0INTC260803C00094000
93 C00%0INTC260803C00093000
92 C00%0INTC260803C00092000
91 C00%0INTC260803C00091000
90 C16.82-7.63%5607-22INTC260803C00090000
89 C18.550%303007-22INTC260803C00089000
88 C20.35+10.78%313107-22INTC260803C00088000
87 C21.150%1107-21INTC260803C00087000
86 C00%0INTC260803C00086000
85 C16.940%4107-20INTC260803C00085000
84 C00%0INTC260803C00084000
83 C21.150%2107-21INTC260803C00083000
82 C00%0INTC260803C00082000
81 C23.950%2107-21INTC260803C00081000
80 C00%0INTC260803C00080000
79 C00%0INTC260803C00079000
78 C00%0INTC260803C00078000
77 C00%0INTC260803C00077000
76 C31.150%252507-22INTC260803C00076000
75 C28.40+5.38%1107-21INTC260803C00075000
70 C36.420%2107-21INTC260803C00070000
65 C00%0INTC260803C00065000
60 C00%0INTC260803C00060000
55 C00%0INTC260803C00055000
50 C00%0INTC260803C00050000
Puts
StrikePriceChangeVolOILastContract Name
150 P00%0INTC260803P00150000
146 P41.750%353507-22INTC260803P00146000
145 P00%0INTC260803P00145000
143 P00%0INTC260803P00143000
141 P00%0INTC260803P00141000
140 P00%0INTC260803P00140000
138 P00%0INTC260803P00138000
135 P33.590%2207-21INTC260803P00135000
131 P00%0INTC260803P00131000
130 P00%0INTC260803P00130000
129 P00%0INTC260803P00129000
128 P00%0INTC260803P00128000
127 P00%0INTC260803P00127000
126 P00%0INTC260803P00126000
125 P22.20-3.06%161607-22INTC260803P00125000
124 P21.10-4.31%353507-22INTC260803P00124000
123 P00%0INTC260803P00123000
122 P20.450%2107-21INTC260803P00122000
121 P18.75-4.82%9707-22INTC260803P00121000
120 P18.120%6607-22INTC260803P00120000
119 P17.370%6607-22INTC260803P00119000
118 P00%0INTC260803P00118000
117 P00%0INTC260803P00117000
116 P00%0INTC260803P00116000
115 P15.12-22.62%161707-21INTC260803P00115000
114 P00%0INTC260803P00114000
113 P13.800%2107-21INTC260803P00113000
112 P13.200%2107-21INTC260803P00112000
111 P00%0INTC260803P00111000
110 P12.13-21.64%1207-22INTC260803P00110000
109 P00%0INTC260803P00109000
108 P00%0INTC260803P00108000
107 P00%0INTC260803P00107000
106 P8.68-19.56%1207-22INTC260803P00106000
105 P8.87-0.89%474907-22INTC260803P00105000
104 P9.05+1.69%31407-22INTC260803P00104000
103 P8.65+8.13%11507-22INTC260803P00103000
102 P7.500%956207-21INTC260803P00102000
101 P00%0INTC260803P00101000
100 P6.33-0.47%51207-22INTC260803P00100000
99 P5.97-3.40%22907-22INTC260803P00099000
98 P5.78-25.52%2707-21INTC260803P00098000
97 P6.35-27.84%525507-21INTC260803P00097000
96 P5.40-28.00%1107-21INTC260803P00096000
95 P4.25-5.56%3507-22INTC260803P00095000
94 P4.420%272607-21INTC260803P00094000
93 P3.38-21.58%1307-22INTC260803P00093000
92 P4.00-24.81%252607-21INTC260803P00092000
91 P3.450%3307-22INTC260803P00091000
90 P3.33-16.75%202507-22INTC260803P00090000
89 P2.73-21.33%161607-22INTC260803P00089000
88 P2.40+3.00%565807-22INTC260803P00088000
87 P00%0INTC260803P00087000
86 P2.000%231307-22INTC260803P00086000
85 P1.89-18.53%91507-22INTC260803P00085000
84 P1.670%1107-22INTC260803P00084000
83 P1.940%2107-21INTC260803P00083000
82 P00%0INTC260803P00082000
81 P00%0INTC260803P00081000
80 P1.00-22.48%1507-22INTC260803P00080000
79 P1.000%2207-22INTC260803P00079000
78 P00%0INTC260803P00078000
77 P00%0INTC260803P00077000
76 P0.73-47.48%404107-22INTC260803P00076000
75 P0.83-20.95%222107-21INTC260803P00075000
70 P0.470%2107-22INTC260803P00070000
65 P0.37+5.71%101007-22INTC260803P00065000
60 P00%0INTC260803P00060000
55 P0.910%2107-21INTC260803P00055000
50 P00%0INTC260803P00050000


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