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 19, 2026 4:00:00 PM EDT
92.84USD-3.977%(-3.85)109,017,843
88.56Bid   96.63Ask   8.07Spread
Pre-market
Aug 19, 2026 9:29:30 AM EDT
97.33USD+0.667%(+0.65)3,050,078
After-hours
Aug 19, 2026 4:46:30 PM EDT
92.90USD+0.063%(+0.06)252,977
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 19, 2026Aug 21, 2026Aug 24, 2026Aug 26, 2026Aug 28, 2026Aug 31, 2026Sep 2, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 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 24, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
17511,6223,6433,279


INTC Aug 24, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Aug 24, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Aug 24, 2026 Exp. - Max Pain @ $99.00

Puts
Calls


INTC Aug 24, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145 C0.05-44.44%24408-17INTC260824C00145000
140 C0.01-50.00%2608-18INTC260824C00140000
135 C00%0INTC260824C00135000
132 C0.300%1108-13INTC260824C00132000
131 C00%0INTC260824C00131000
130 C0.09+12.50%11708-17INTC260824C00130000
129 C0.470%131308-13INTC260824C00129000
128 C0.43+138.89%1308-13INTC260824C00128000
127 C0.09-35.71%4608-17INTC260824C00127000
126 C0.10-33.33%75508-17INTC260824C00126000
125 C0.02-88.24%1632108-18INTC260824C00125000
124 C0.16-23.81%2208-17INTC260824C00124000
123 C0.07-63.16%1010808-18INTC260824C00123000
122 C0.07-63.16%1708-18INTC260824C00122000
121 C0.19-66.67%303008-17INTC260824C00121000
120 C0.03-88.46%12137608-18INTC260824C00120000
119 C0.13-64.86%12908-18INTC260824C00119000
118 C0.33-23.26%264708-17INTC260824C00118000
117 C0.07-85.11%284208-18INTC260824C00117000
116 C0.08-84.91%333508-18INTC260824C00116000
115 C0.08-85.96%4931508-18INTC260824C00115000
114 C0.07-89.23%1227908-18INTC260824C00114000
113 C0.12-84.42%2410208-18INTC260824C00113000
112 C0.13-87.96%16545708-18INTC260824C00112000
111 C0.16-85.84%394708-18INTC260824C00111000
110 C0.20-85.19%40064708-18INTC260824C00110000
109 C0.24-84.31%7521108-18INTC260824C00109000
108 C0.29-83.98%1,0611,23108-18INTC260824C00108000
107 C0.37-82.55%10914308-18INTC260824C00107000
106 C0.42-83.06%2591,31008-18INTC260824C00106000
105 C0.56-80.69%4371,06508-18INTC260824C00105000
104 C0.70-78.46%7821,71908-18INTC260824C00104000
103 C0.85-79.12%22334408-18INTC260824C00103000
102 C0.94-78.49%10816008-18INTC260824C00102000
101 C1.30-74.00%29116408-18INTC260824C00101000
100 C1.47-72.00%1,45275108-18INTC260824C00100000
99 C1.89-67.47%30228408-18INTC260824C00099000
98 C2.30-64.62%81744908-18INTC260824C00098000
97 C2.78-63.47%41020008-18INTC260824C00097000
96 C3.30-59.51%78632708-18INTC260824C00096000
95 C3.82-56.49%80243808-18INTC260824C00095000
94 C4.09-58.18%913108-18INTC260824C00094000
93 C4.78-53.82%62608-18INTC260824C00093000
92 C5.30-62.68%873208-18INTC260824C00092000
91 C6.070%60108-18INTC260824C00091000
90 C7.50-42.00%834608-18INTC260824C00090000
89 C7.49-49.90%60208-18INTC260824C00089000
88 C8.35-43.88%64208-18INTC260824C00088000
87 C9.40-50.71%60508-18INTC260824C00087000
86 C10.28-14.48%54308-18INTC260824C00086000
85 C11.03-36.97%27308-18INTC260824C00085000
84 C12.150%302608-18INTC260824C00084000
83 C13.15-42.68%181208-18INTC260824C00083000
82 C14.12-42.13%191908-18INTC260824C00082000
81 C15.300%2008-18INTC260824C00081000
80 C16.300%4108-18INTC260824C00080000
79 C17.320%3208-18INTC260824C00079000
78 C18.210%1108-18INTC260824C00078000
77 C27.720%2008-17INTC260824C00077000
76 C20.270%2108-18INTC260824C00076000
75 C21.27-13.36%2208-18INTC260824C00075000
74 C22.880%8808-18INTC260824C00074000
70 C26.10-18.44%14708-18INTC260824C00070000
65 C36.980%1108-12INTC260824C00065000
60 C00%0INTC260824C00060000
55 C00%0INTC260824C00055000
50 C55.500%2108-13INTC260824C00050000
Puts
StrikePriceChangeVolOILastContract Name
145 P00%0INTC260824P00145000
140 P00%0INTC260824P00140000
135 P00%0INTC260824P00135000
132 P00%0INTC260824P00132000
131 P00%0INTC260824P00131000
130 P27.830%2208-12INTC260824P00130000
129 P00%0INTC260824P00129000
128 P00%0INTC260824P00128000
127 P00%0INTC260824P00127000
126 P00%0INTC260824P00126000
125 P27.300%2008-10INTC260824P00125000
124 P00%0INTC260824P00124000
123 P00%0INTC260824P00123000
122 P00%0INTC260824P00122000
121 P00%0INTC260824P00121000
120 P22.23+45.48%121908-18INTC260824P00120000
119 P14.600%2108-17INTC260824P00119000
118 P00%0INTC260824P00118000
117 P00%0INTC260824P00117000
116 P00%0INTC260824P00116000
115 P11.67-16.40%212208-17INTC260824P00115000
114 P00%0INTC260824P00114000
113 P11.12+30.67%2108-14INTC260824P00113000
112 P9.100%252508-13INTC260824P00112000
111 P7.680%727208-13INTC260824P00111000
110 P13.85+116.41%12608-18INTC260824P00110000
109 P12.90+60.45%305408-18INTC260824P00109000
108 P6.70-2.05%14408-17INTC260824P00108000
107 P11.42+76.51%475108-18INTC260824P00107000
106 P10.34+106.80%7810108-18INTC260824P00106000
105 P9.40+136.18%10257108-18INTC260824P00105000
104 P8.12+113.68%12019508-18INTC260824P00104000
103 P7.68+160.34%587208-18INTC260824P00103000
102 P6.82+136.81%773908-18INTC260824P00102000
101 P6.09+164.78%493908-18INTC260824P00101000
100 P4.80+159.46%12551808-18INTC260824P00100000
99 P4.68+205.88%12416308-18INTC260824P00099000
98 P3.87+204.72%10825308-18INTC260824P00098000
97 P3.12+208.91%23719808-18INTC260824P00097000
96 P2.60+233.33%40526408-18INTC260824P00096000
95 P2.09+190.28%47833108-18INTC260824P00095000
94 P1.77+233.96%41523608-18INTC260824P00094000
93 P1.40+300.00%50034608-18INTC260824P00093000
92 P1.07+245.16%39029208-18INTC260824P00092000
91 P0.86+258.33%19619508-18INTC260824P00091000
90 P0.66+266.67%1,3801,78408-18INTC260824P00090000
89 P0.57+235.29%634208-18INTC260824P00089000
88 P0.48+380.00%25618208-18INTC260824P00088000
87 P0.31+210.00%766908-18INTC260824P00087000
86 P0.28+211.11%704508-18INTC260824P00086000
85 P0.24+300.00%9239708-18INTC260824P00085000
84 P0.19+533.33%14314808-18INTC260824P00084000
83 P0.150%232308-18INTC260824P00083000
82 P0.12-77.78%281808-13INTC260824P00082000
81 P00%0INTC260824P00081000
80 P0.12+300.00%226708-18INTC260824P00080000
79 P0.070%2208-18INTC260824P00079000
78 P00%0INTC260824P00078000
77 P00%0INTC260824P00077000
76 P00%0INTC260824P00076000
75 P0.04-69.23%3708-14INTC260824P00075000
74 P00%0INTC260824P00074000
70 P00%0INTC260824P00070000
65 P0.01-50.00%1108-18INTC260824P00065000
60 P0.04+300.00%5708-13INTC260824P00060000
55 P00%0INTC260824P00055000
50 P00%0INTC260824P00050000


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