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

At Close
Aug 13, 2026 4:00:05 PM EDT
104.58USD+3.596%(+3.63)116,292,023
104.60Bid   105.00Ask   0.40Spread
Pre-market
Aug 13, 2026 9:29:30 AM EDT
101.52USD+0.565%(+0.57)497,151
After-hours
Aug 13, 2026 4:40:30 PM EDT
105.15USD+0.545%(+0.57)1,201,649
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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
119,749289,33437,537309,223


INTC Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Aug 21, 2026 Exp. - Max Pain @ $96.00

Puts
Calls


INTC Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.010.00%5566,70308-12INTC260821C00210000
200.00 C0.010.00%11,63408-12INTC260821C00200000
195.00 C0.010.00%1111,65208-12INTC260821C00195000
190.00 C0.01-66.67%4082,34908-12INTC260821C00190000
185.00 C0.01-83.33%42,38808-12INTC260821C00185000
180.00 C0.010.00%45,91008-12INTC260821C00180000
175.00 C0.010.00%3025,53008-12INTC260821C00175000
170.00 C0.010.00%312,32808-12INTC260821C00170000
165.00 C0.010.00%25,59308-12INTC260821C00165000
160.00 C0.010.00%2510,77308-12INTC260821C00160000
155.00 C0.01-50.00%24,53708-12INTC260821C00155000
150.00 C0.020.00%60625,31208-12INTC260821C00150000
149.00 C0.05-86.11%11808-06INTC260821C00149000
148.00 C0.04-86.67%11808-10INTC260821C00148000
147.00 C0.15-59.46%1707-28INTC260821C00147000
146.00 C0.40+185.71%2308-04INTC260821C00146000
145.00 C0.020.00%343,74908-12INTC260821C00145000
144.00 C0.37-22.92%282208-05INTC260821C00144000
143.00 C0.110.00%13508-07INTC260821C00143000
142.00 C0.05-66.67%336608-12INTC260821C00142000
141.00 C0.03-75.00%21508-12INTC260821C00141000
140.00 C0.05+25.00%15115,55708-12INTC260821C00140000
139.00 C0.06-14.29%545808-12INTC260821C00139000
138.00 C0.07-41.67%151808-12INTC260821C00138000
137.00 C0.06+50.00%468708-12INTC260821C00137000
136.00 C0.06-33.33%102508-12INTC260821C00136000
135.00 C0.08+14.29%2099,03708-12INTC260821C00135000
134.00 C0.100.00%52208-12INTC260821C00134000
133.00 C0.09+28.57%713908-12INTC260821C00133000
132.00 C0.11+37.50%9812908-12INTC260821C00132000
131.00 C0.12-7.69%169808-12INTC260821C00131000
130.00 C0.11+37.50%1,77013,64908-12INTC260821C00130000
129.00 C0.15-60.53%64108-10INTC260821C00129000
128.00 C0.15+25.00%95508-12INTC260821C00128000
127.00 C0.19-29.63%236408-12INTC260821C00127000
126.00 C0.23+15.00%299208-12INTC260821C00126000
125.00 C0.21+16.67%69114,86708-12INTC260821C00125000
124.00 C0.29+61.11%59508-12INTC260821C00124000
123.00 C0.32+23.08%1513908-12INTC260821C00123000
122.00 C0.35+40.00%3620008-12INTC260821C00122000
121.00 C0.33+22.22%4024708-12INTC260821C00121000
120.00 C0.40+21.21%1,92741,35308-12INTC260821C00120000
119.00 C0.52+67.74%5733008-12INTC260821C00119000
118.00 C0.53+26.19%7324008-12INTC260821C00118000
117.00 C0.60+36.36%561,15808-12INTC260821C00117000
116.00 C0.67+34.00%9260308-12INTC260821C00116000
115.00 C0.71+26.79%2,38510,14908-12INTC260821C00115000
114.00 C0.86+28.36%1,1642,31908-12INTC260821C00114000
113.00 C1.02+36.00%2,4698,49908-12INTC260821C00113000
112.00 C1.13+41.25%4,5835,52008-12INTC260821C00112000
111.00 C1.27+33.68%9631,62008-12INTC260821C00111000
110.00 C1.45+34.26%22,69640,66708-12INTC260821C00110000
109.00 C1.75+53.51%1,40995308-12INTC260821C00109000
108.00 C1.87+33.57%42263008-12INTC260821C00108000
107.00 C2.15+40.52%1,1321,08208-12INTC260821C00107000
106.00 C2.40+35.59%3441,76008-12INTC260821C00106000
105.00 C2.72+39.49%12,27118,89008-12INTC260821C00105000
104.00 C3.05+42.52%1,0201,57908-12INTC260821C00104000
103.00 C3.50+42.86%8031,10208-12INTC260821C00103000
102.00 C3.84+41.70%6,6034,88508-12INTC260821C00102000
101.00 C4.29+35.76%1,3226,60208-12INTC260821C00101000
100.00 C4.80+35.21%4,65519,51808-12INTC260821C00100000
99.00 C5.25+34.62%34998808-12INTC260821C00099000
98.00 C5.82+32.27%25566908-12INTC260821C00098000
97.50 C6.50+41.30%2263,32808-12INTC260821C00097500
97.00 C6.80+38.21%8887008-12INTC260821C00097000
96.00 C7.08+37.48%8102,55908-12INTC260821C00096000
95.00 C7.77+31.69%43710,58908-12INTC260821C00095000
94.00 C10.00+57.23%121,01208-12INTC260821C00094000
93.00 C10.45+51.89%3528608-12INTC260821C00093000
92.50 C9.60+28.86%531,30508-12INTC260821C00092500
92.00 C11.20+51.35%113,06408-12INTC260821C00092000
91.50 C7.95-10.87%225308-11INTC260821C00091500
91.00 C11.23+35.46%6840108-12INTC260821C00091000
90.00 C11.70+31.46%1838,30408-12INTC260821C00090000
89.00 C13.05+29.85%711208-12INTC260821C00089000
88.00 C14.07+39.31%22,22208-12INTC260821C00088000
87.50 C14.80+15.63%125008-12INTC260821C00087500
87.00 C16.00+46.12%492008-12INTC260821C00087000
86.00 C17.19+26.30%634608-12INTC260821C00086000
85.00 C18.00+38.46%276,77808-12INTC260821C00085000
84.00 C17.25-2.49%48208-12INTC260821C00084000
83.00 C19.21+24.74%38608-12INTC260821C00083000
82.50 C18.67+19.53%511708-12INTC260821C00082500
82.00 C20.92+29.14%133708-12INTC260821C00082000
80.00 C22.63+27.64%262,67108-12INTC260821C00080000
77.50 C19.88-17.27%111108-11INTC260821C00077500
75.00 C26.97+18.19%22,70308-12INTC260821C00075000
72.50 C29.00+17.65%323208-12INTC260821C00072500
70.00 C31.40+9.83%379,01108-12INTC260821C00070000
67.50 C34.74+18.36%1375308-12INTC260821C00067500
65.00 C36.80+11.14%242,21008-12INTC260821C00065000
62.50 C38.22+9.36%1931908-12INTC260821C00062500
60.00 C41.70+10.43%131,81608-12INTC260821C00060000
57.50 C43.60+10.41%1270408-12INTC260821C00057500
55.00 C46.06+7.74%11,89708-12INTC260821C00055000
52.50 C48.60+8.87%171108-12INTC260821C00052500
50.00 C51.70+8.45%35,14308-12INTC260821C00050000
49.00 C49.83-5.98%591,37008-10INTC260821C00049000
48.00 C49.67-2.26%252608-11INTC260821C00048000
47.00 C49.75-3.85%353108-11INTC260821C00047000
46.00 C55.48+4.94%196208-12INTC260821C00046000
45.00 C57.64+9.83%22,22608-12INTC260821C00045000
44.00 C56.93+3.58%540408-12INTC260821C00044000
43.00 C55.61-2.71%3711,89008-10INTC260821C00043000
42.00 C56.94-5.90%2181008-10INTC260821C00042000
41.00 C57.72+28.78%3581,53508-10INTC260821C00041000
40.00 C58.73-4.29%11866508-10INTC260821C00040000
39.00 C59.78+11.22%22508-10INTC260821C00039000
38.00 C60.84+22.44%24208-10INTC260821C00038000
37.00 C61.82-0.24%52808-10INTC260821C00037000
36.00 C66.68+6.14%217208-12INTC260821C00036000
35.00 C63.82-2.03%1016908-10INTC260821C00035000
34.00 C64.61-2.36%410708-10INTC260821C00034000
33.00 C57.77-0.26%125808-03INTC260821C00033000
32.00 C66.78+14.41%1531708-10INTC260821C00032000
31.00 C66.41-1.10%614508-11INTC260821C00031000
30.00 C68.15+7.22%722708-10INTC260821C00030000
29.00 C69.80+3.59%18708-10INTC260821C00029000
28.00 C70.45-5.27%37108-10INTC260821C00028000
27.00 C70.65-4.42%78508-10INTC260821C00027000
26.00 C75.04+5.07%46108-12INTC260821C00026000
25.00 C72.53-0.23%629108-11INTC260821C00025000
24.00 C74.78-3.10%12208-10INTC260821C00024000
23.00 C74.70+16.74%283708-10INTC260821C00023000
22.00 C76.58-3.70%3014108-10INTC260821C00022000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P101.00+0.26%374807-14INTC260821P00210000
200.00 P99.95+42.58%1208-06INTC260821P00200000
195.00 P94.92-8.40%1108-06INTC260821P00195000
190.00 P98.65+57.46%1507-30INTC260821P00190000
185.00 P73.32+45.04%19207-09INTC260821P00185000
180.00 P77.45+7.57%53107-13INTC260821P00180000
175.00 P81.39+47.66%13807-17INTC260821P00175000
170.00 P71.97-18.40%607908-10INTC260821P00170000
165.00 P58.51+4.30%11507-08INTC260821P00165000
160.00 P68.09+10.63%1107-31INTC260821P00160000
155.00 P68.45+28.28%1107-28INTC260821P00155000
150.00 P49.20-13.85%1608-04INTC260821P00150000
149.00 P00%0INTC260821P00149000
148.00 P00%0INTC260821P00148000
147.00 P53.150%5007-27INTC260821P00147000
146.00 P00%0INTC260821P00146000
145.00 P52.90+27.16%24907-30INTC260821P00145000
144.00 P00%0INTC260821P00144000
143.00 P00%0INTC260821P00143000
142.00 P00%0INTC260821P00142000
141.00 P00%0INTC260821P00141000
140.00 P37.56-12.85%260608-12INTC260821P00140000
139.00 P50.400%1107-30INTC260821P00139000
138.00 P37.800%404008-04INTC260821P00138000
137.00 P00%0INTC260821P00137000
136.00 P00%0INTC260821P00136000
135.00 P32.85-13.44%51,04008-12INTC260821P00135000
134.00 P00%0INTC260821P00134000
133.00 P00%0INTC260821P00133000
132.00 P48.25+13.29%3307-28INTC260821P00132000
131.00 P00%0INTC260821P00131000
130.00 P29.85-2.29%202,50208-12INTC260821P00130000
129.00 P37.05+11.19%404207-30INTC260821P00129000
128.00 P30.44+5.92%51008-11INTC260821P00128000
127.00 P31.090%1107-24INTC260821P00127000
126.00 P43.32+36.40%4107-29INTC260821P00126000
125.00 P23.07-16.26%234,62808-12INTC260821P00125000
124.00 P26.88+11.67%1208-11INTC260821P00124000
123.00 P25.95+12.83%15808-06INTC260821P00123000
122.00 P20.42-16.62%201108-12INTC260821P00122000
121.00 P22.55-11.46%5808-10INTC260821P00121000
120.00 P19.30-16.88%983,92908-12INTC260821P00120000
119.00 P18.73-11.57%1408-07INTC260821P00119000
118.00 P16.45-20.53%39208-12INTC260821P00118000
117.00 P16.01-21.98%17608-12INTC260821P00117000
116.00 P15.72-15.35%11408-12INTC260821P00116000
115.00 P13.77-25.33%903,79108-12INTC260821P00115000
114.00 P12.66-24.64%23208-12INTC260821P00114000
113.00 P11.90-26.68%52808-12INTC260821P00113000
112.00 P11.03-26.47%32108-12INTC260821P00112000
111.00 P11.33-19.65%33708-12INTC260821P00111000
110.00 P10.49-24.80%19311,92108-12INTC260821P00110000
109.00 P8.13-22.20%51808-12INTC260821P00109000
108.00 P8.85-26.68%51308-12INTC260821P00108000
107.00 P7.20-34.13%68008-12INTC260821P00107000
106.00 P6.55-34.83%4914708-12INTC260821P00106000
105.00 P6.85-26.74%8618,01308-12INTC260821P00105000
104.00 P5.92-31.95%7138708-12INTC260821P00104000
103.00 P5.25-31.64%32060308-12INTC260821P00103000
102.00 P4.73-36.42%60466308-12INTC260821P00102000
101.00 P4.15-37.87%5501,19808-12INTC260821P00101000
100.00 P3.75-35.34%2,59825,32008-12INTC260821P00100000
99.00 P3.10-44.64%19979908-12INTC260821P00099000
98.00 P2.85-39.87%3892,58408-12INTC260821P00098000
97.50 P2.67-40.00%2655,21408-12INTC260821P00097500
97.00 P2.32-44.63%4042,35808-12INTC260821P00097000
96.00 P2.02-43.89%2601,33608-12INTC260821P00096000
95.00 P1.77-43.81%1,65516,09008-12INTC260821P00095000
94.00 P1.52-46.67%2635,77908-12INTC260821P00094000
93.00 P1.25-47.92%40092908-12INTC260821P00093000
92.50 P1.19-44.91%1,1192,64508-12INTC260821P00092500
92.00 P1.06-49.52%2402,66708-12INTC260821P00092000
91.50 P0.92-53.30%67786408-12INTC260821P00091500
91.00 P0.92-46.82%2691,46708-12INTC260821P00091000
90.00 P0.73-50.68%2,44313,59108-12INTC260821P00090000
89.00 P0.61-50.81%21279608-12INTC260821P00089000
88.00 P0.49-53.77%4,6134,12608-12INTC260821P00088000
87.50 P0.47-51.55%1274,35008-12INTC260821P00087500
87.00 P0.40-53.49%1,1702,12708-12INTC260821P00087000
86.00 P0.35-53.33%1411,08608-12INTC260821P00086000
85.00 P0.29-53.23%4,10710,18808-12INTC260821P00085000
84.00 P0.25-53.70%2341,22708-12INTC260821P00084000
83.00 P0.21-51.16%942,12308-12INTC260821P00083000
82.50 P0.18-52.63%3081,73308-12INTC260821P00082500
82.00 P0.17-54.05%1381,31408-12INTC260821P00082000
80.00 P0.13-48.00%1,77915,29008-12INTC260821P00080000
77.50 P0.09-40.00%1661,97308-12INTC260821P00077500
75.00 P0.06-45.45%2599,30908-12INTC260821P00075000
72.50 P0.03-57.14%289,07508-12INTC260821P00072500
70.00 P0.02-50.00%19722,77408-12INTC260821P00070000
67.50 P0.02-50.00%494,72908-12INTC260821P00067500
65.00 P0.020.00%439,33308-12INTC260821P00065000
62.50 P0.01-50.00%36,46208-12INTC260821P00062500
60.00 P0.010.00%5115,70808-12INTC260821P00060000
57.50 P0.02+100.00%14,66208-12INTC260821P00057500
55.00 P0.03+200.00%324,46108-12INTC260821P00055000
52.50 P0.010.00%102,51508-11INTC260821P00052500
50.00 P0.010.00%805,01108-12INTC260821P00050000
49.00 P0.03+200.00%11,71608-07INTC260821P00049000
48.00 P0.01-50.00%150408-12INTC260821P00048000
47.00 P0.03+200.00%16,28408-12INTC260821P00047000
46.00 P0.05+66.67%14,13408-12INTC260821P00046000
45.00 P0.01-50.00%57,05308-12INTC260821P00045000
44.00 P0.020.00%22,86808-07INTC260821P00044000
43.00 P0.01-90.00%213,25108-06INTC260821P00043000
42.00 P0.02+100.00%161,00408-07INTC260821P00042000
41.00 P0.01-50.00%202,25108-06INTC260821P00041000
40.00 P0.010.00%510,12508-12INTC260821P00040000
39.00 P0.04-66.67%251,47707-24INTC260821P00039000
38.00 P0.030.00%13,72408-03INTC260821P00038000
37.00 P0.01-90.00%122,61908-05INTC260821P00037000
36.00 P0.01-83.33%12,22608-05INTC260821P00036000
35.00 P0.020.00%25,67708-10INTC260821P00035000
34.00 P0.01-80.00%489907-31INTC260821P00034000
33.00 P0.04+300.00%177008-04INTC260821P00033000
32.00 P0.050.00%211,65707-24INTC260821P00032000
31.00 P0.07+16.67%21,95607-22INTC260821P00031000
30.00 P0.01-50.00%3001,87008-07INTC260821P00030000
29.00 P0.01-83.33%612607-17INTC260821P00029000
28.00 P0.050.00%123608-11INTC260821P00028000
27.00 P0.01-50.00%23908-05INTC260821P00027000
26.00 P0.05-50.00%110508-11INTC260821P00026000
25.00 P0.03-40.00%816707-22INTC260821P00025000
24.00 P0.03-25.00%62607-02INTC260821P00024000
23.00 P0.01-90.00%227808-06INTC260821P00023000
22.00 P0.010.00%11,31508-10INTC260821P00022000


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