Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

INTC
Intel Corp
stock NASDAQ

Market Open
Aug 7, 2026 1:59:03 PM EDT
101.21USD+1.342%(+1.34)54,010,062
101.19Bid   101.22Ask   0.03Spread
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 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,2451,3713902,142


INTC Aug 17, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Aug 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Aug 17, 2026 Exp. - Max Pain @ $98.00

Puts
Calls


INTC Aug 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140 C0.08-46.67%4608-06INTC260817C00140000
135 C0.380%212108-04INTC260817C00135000
133 C00%0INTC260817C00133000
132 C00%0INTC260817C00132000
131 C00%0INTC260817C00131000
130 C0.650%242308-04INTC260817C00130000
129 C00%0INTC260817C00129000
128 C00%0INTC260817C00128000
127 C0.18-72.31%1108-06INTC260817C00127000
126 C00%0INTC260817C00126000
125 C0.36-52.00%23508-06INTC260817C00125000
124 C00%0INTC260817C00124000
123 C0.58-36.96%22210308-06INTC260817C00123000
122 C00%0INTC260817C00122000
121 C0.72-48.57%1308-06INTC260817C00121000
120 C0.76-39.20%174108-06INTC260817C00120000
119 C1.190%1108-05INTC260817C00119000
118 C1.840%202008-04INTC260817C00118000
117 C1.50-25.00%212608-05INTC260817C00117000
116 C00%0INTC260817C00116000
115 C1.22-32.60%54021908-06INTC260817C00115000
114 C2.400%1108-04INTC260817C00114000
113 C1.44-38.46%51808-06INTC260817C00113000
112 C1.51-32.59%9708-06INTC260817C00112000
111 C1.84-42.50%7608-06INTC260817C00111000
110 C1.82-42.22%2212908-06INTC260817C00110000
109 C2.10-30.00%676808-06INTC260817C00109000
108 C2.58-27.73%65508-06INTC260817C00108000
107 C2.57-26.57%4308-06INTC260817C00107000
106 C3.00-30.23%153008-06INTC260817C00106000
105 C3.05-36.06%6639108-06INTC260817C00105000
104 C4.90-1.61%1208-06INTC260817C00104000
103 C3.79-33.51%287808-06INTC260817C00103000
102 C4.35-25.77%398408-06INTC260817C00102000
101 C5.02-21.68%595408-06INTC260817C00101000
100 C5.40-22.41%3818908-06INTC260817C00100000
99 C6.07-19.28%1517008-06INTC260817C00099000
98 C6.00-27.62%218608-06INTC260817C00098000
97 C7.90-7.49%1139008-05INTC260817C00097000
96 C8.30-11.04%32808-05INTC260817C00096000
95 C10.10-0.49%169808-06INTC260817C00095000
94 C10.150%2208-04INTC260817C00094000
93 C11.500%512808-05INTC260817C00093000
92 C11.630%5308-04INTC260817C00092000
91 C11.39+20.40%1108-06INTC260817C00091000
90 C12.72-9.79%5715808-06INTC260817C00090000
89 C00%0INTC260817C00089000
88 C14.200%7508-05INTC260817C00088000
87 C00%0INTC260817C00087000
86 C00%0INTC260817C00086000
85 C18.25+17.74%16308-06INTC260817C00085000
84 C00%0INTC260817C00084000
83 C00%0INTC260817C00083000
82 C00%0INTC260817C00082000
81 C00%0INTC260817C00081000
80 C21.00-2.33%53008-05INTC260817C00080000
79 C00%0INTC260817C00079000
78 C00%0INTC260817C00078000
77 C00%0INTC260817C00077000
76 C00%0INTC260817C00076000
75 C00%0INTC260817C00075000
74 C00%0INTC260817C00074000
73 C00%0INTC260817C00073000
72 C00%0INTC260817C00072000
71 C00%0INTC260817C00071000
70 C32.81+16.35%34134008-05INTC260817C00070000
69 C00%0INTC260817C00069000
68 C00%0INTC260817C00068000
67 C00%0INTC260817C00067000
66 C00%0INTC260817C00066000
65 C00%0INTC260817C00065000
64 C00%0INTC260817C00064000
63 C00%0INTC260817C00063000
62 C00%0INTC260817C00062000
60 C00%0INTC260817C00060000
55 C00%0INTC260817C00055000
50 C00%0INTC260817C00050000
Puts
StrikePriceChangeVolOILastContract Name
140 P00%0INTC260817P00140000
135 P00%0INTC260817P00135000
133 P00%0INTC260817P00133000
132 P00%0INTC260817P00132000
131 P00%0INTC260817P00131000
130 P00%0INTC260817P00130000
129 P00%0INTC260817P00129000
128 P00%0INTC260817P00128000
127 P00%0INTC260817P00127000
126 P00%0INTC260817P00126000
125 P25.760%2208-04INTC260817P00125000
124 P00%0INTC260817P00124000
123 P00%0INTC260817P00123000
122 P00%0INTC260817P00122000
121 P00%0INTC260817P00121000
120 P00%0INTC260817P00120000
119 P00%0INTC260817P00119000
118 P00%0INTC260817P00118000
117 P00%0INTC260817P00117000
116 P00%0INTC260817P00116000
115 P00%0INTC260817P00115000
114 P00%0INTC260817P00114000
113 P00%0INTC260817P00113000
112 P00%0INTC260817P00112000
111 P11.96-11.47%12908-06INTC260817P00111000
110 P12.33-3.07%28113808-06INTC260817P00110000
109 P11.40-0.44%303008-06INTC260817P00109000
108 P10.830%1108-04INTC260817P00108000
107 P11.060%1108-04INTC260817P00107000
106 P10.400%24013208-04INTC260817P00106000
105 P9.320%50208-04INTC260817P00105000
104 P8.100%1108-04INTC260817P00104000
103 P6.46-18.23%284708-06INTC260817P00103000
102 P5.88-14.66%7708-06INTC260817P00102000
101 P5.74-9.89%10310208-06INTC260817P00101000
100 P5.13+0.59%275708-06INTC260817P00100000
99 P4.40-27.27%20220208-06INTC260817P00099000
98 P3.85-27.77%3338008-06INTC260817P00098000
97 P3.53-17.72%1128808-06INTC260817P00097000
96 P2.95-41.00%261408-06INTC260817P00096000
95 P2.73+1.11%163608-06INTC260817P00095000
94 P2.56-28.69%1408-06INTC260817P00094000
93 P2.23-24.15%2408-05INTC260817P00093000
92 P1.66-46.96%11108-06INTC260817P00092000
91 P1.67-37.45%252708-06INTC260817P00091000
90 P1.34+2.29%3914608-06INTC260817P00090000
89 P1.21-48.51%11108-06INTC260817P00089000
88 P1.01-14.41%1,20085208-06INTC260817P00088000
87 P1.24-25.30%303108-06INTC260817P00087000
86 P1.740.00%4508-06INTC260817P00086000
85 P0.62-10.14%1055508-06INTC260817P00085000
84 P00%0INTC260817P00084000
83 P0.990%5208-04INTC260817P00083000
82 P0.59-1.67%101108-06INTC260817P00082000
81 P00%0INTC260817P00081000
80 P0.23-45.24%63908-06INTC260817P00080000
79 P00%0INTC260817P00079000
78 P0.33-64.52%303108-06INTC260817P00078000
77 P0.480%2108-04INTC260817P00077000
76 P0.430%2108-04INTC260817P00076000
75 P0.27-28.95%2508-05INTC260817P00075000
74 P00%0INTC260817P00074000
73 P00%0INTC260817P00073000
72 P00%0INTC260817P00072000
71 P00%0INTC260817P00071000
70 P0.20-53.49%11508-04INTC260817P00070000
69 P0.640%1108-05INTC260817P00069000
68 P00%0INTC260817P00068000
67 P00%0INTC260817P00067000
66 P00%0INTC260817P00066000
65 P00%0INTC260817P00065000
64 P00%0INTC260817P00064000
63 P00%0INTC260817P00063000
62 P00%0INTC260817P00062000
60 P00%0INTC260817P00060000
55 P00%0INTC260817P00055000
50 P0.050%111108-03INTC260817P00050000


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