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

At Close
Aug 19, 2026 4:00:00 PM EDT
92.84USD-3.977%(-3.85)109,045,993
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 4:49:30 PM EDT
92.95USD+0.118%(+0.11)268,561
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 26, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2616,5852,0301,732


INTC Aug 26, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Aug 26, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Aug 26, 2026 Exp. - Max Pain @ $97.00

Puts
Calls


INTC Aug 26, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145 C0.05-64.29%2014008-14INTC260826C00145000
140 C0.12-7.69%1413608-14INTC260826C00140000
135 C00%0INTC260826C00135000
130 C0.05-72.22%7578508-18INTC260826C00130000
125 C0.12-62.50%1024408-18INTC260826C00125000
124 C0.43+4.88%111708-17INTC260826C00124000
123 C0.98-8.41%2208-14INTC260826C00123000
122 C0.48-55.56%22208-17INTC260826C00122000
121 C0.43-64.46%2308-17INTC260826C00121000
120 C0.07-85.42%4551808-18INTC260826C00120000
119 C1.52-26.92%201208-14INTC260826C00119000
118 C0.16-77.46%1908-18INTC260826C00118000
117 C0.20-75.61%14208-18INTC260826C00117000
116 C0.18-82.86%188408-18INTC260826C00116000
115 C0.20-81.31%4434508-18INTC260826C00115000
114 C0.17-84.68%21908-18INTC260826C00114000
113 C0.26-81.43%81608-18INTC260826C00113000
112 C0.38-76.10%634508-18INTC260826C00112000
111 C0.41-73.89%714608-18INTC260826C00111000
110 C0.39-79.37%12342708-18INTC260826C00110000
109 C0.48-77.78%123408-18INTC260826C00109000
108 C0.55-72.50%417008-18INTC260826C00108000
107 C0.61-77.66%2614708-18INTC260826C00107000
106 C0.74-77.84%61064108-18INTC260826C00106000
105 C0.90-76.00%45944308-18INTC260826C00105000
104 C1.00-75.31%22026408-18INTC260826C00104000
103 C1.25-73.06%8919608-18INTC260826C00103000
102 C1.60-67.15%586208-18INTC260826C00102000
101 C1.72-67.67%1421108-18INTC260826C00101000
100 C2.02-68.24%55043608-18INTC260826C00100000
99 C2.45-68.39%11011608-18INTC260826C00099000
98 C2.93-58.26%17510008-18INTC260826C00098000
97 C3.35-56.27%30127508-18INTC260826C00097000
96 C3.90-56.38%44540108-18INTC260826C00096000
95 C4.40-58.49%965608-18INTC260826C00095000
94 C5.00-58.40%181408-18INTC260826C00094000
93 C5.14-62.43%3708-18INTC260826C00093000
92 C13.43+11.45%1901108-17INTC260826C00092000
91 C6.30-56.16%445008-18INTC260826C00091000
90 C7.38-46.44%113108-18INTC260826C00090000
89 C14.750%1462208-17INTC260826C00089000
88 C15.730%1021908-17INTC260826C00088000
87 C16.650%1021908-17INTC260826C00087000
86 C18.200%62808-17INTC260826C00086000
85 C00%0INTC260826C00085000
84 C20.130%64708-17INTC260826C00084000
83 C20.080%2108-17INTC260826C00083000
82 C00%0INTC260826C00082000
81 C16.120%1021708-18INTC260826C00081000
80 C16.170%1221208-18INTC260826C00080000
79 C18.360%1251508-18INTC260826C00079000
78 C00%0INTC260826C00078000
77 C20.00-22.99%1031908-18INTC260826C00077000
76 C20.350%1211208-18INTC260826C00076000
75 C22.270%1251508-18INTC260826C00075000
74 C00%0INTC260826C00074000
73 C00%0INTC260826C00073000
72 C00%0INTC260826C00072000
71 C00%0INTC260826C00071000
70 C33.270%1108-14INTC260826C00070000
65 C37.740%2208-14INTC260826C00065000
60 C00%0INTC260826C00060000
55 C00%0INTC260826C00055000
50 C00%0INTC260826C00050000
Puts
StrikePriceChangeVolOILastContract Name
145 P00%0INTC260826P00145000
140 P33.700%1008-13INTC260826P00140000
135 P00%0INTC260826P00135000
130 P33.050%3008-11INTC260826P00130000
125 P00%0INTC260826P00125000
124 P00%0INTC260826P00124000
123 P00%0INTC260826P00123000
122 P21.540%1108-12INTC260826P00122000
121 P00%0INTC260826P00121000
120 P00%0INTC260826P00120000
119 P00%0INTC260826P00119000
118 P13.630%1108-17INTC260826P00118000
117 P00%0INTC260826P00117000
116 P13.000%8008-14INTC260826P00116000
115 P11.04-27.80%1308-17INTC260826P00115000
114 P10.910%1108-13INTC260826P00114000
113 P00%0INTC260826P00113000
112 P8.520%1108-13INTC260826P00112000
111 P9.55-3.54%11508-17INTC260826P00111000
110 P14.20+63.22%21908-18INTC260826P00110000
109 P13.86+90.38%307008-18INTC260826P00109000
108 P12.95+99.85%427308-18INTC260826P00108000
107 P11.26+78.73%1208-18INTC260826P00107000
106 P8.92+51.96%2708-18INTC260826P00106000
105 P9.72+98.37%124808-18INTC260826P00105000
104 P8.95+118.29%2717808-18INTC260826P00104000
103 P8.19+114.96%311808-18INTC260826P00103000
102 P6.62+94.71%205508-18INTC260826P00102000
101 P6.55+115.46%55308-18INTC260826P00101000
100 P5.56+113.85%877708-18INTC260826P00100000
99 P5.10+156.28%74708-18INTC260826P00099000
98 P4.65+159.78%509408-18INTC260826P00098000
97 P3.80+201.59%23235308-18INTC260826P00097000
96 P3.45+194.87%637808-18INTC260826P00096000
95 P2.70+178.35%32140008-18INTC260826P00095000
94 P2.24+160.47%18114108-18INTC260826P00094000
93 P2.07+195.71%21219508-18INTC260826P00093000
92 P1.71+210.91%9510208-18INTC260826P00092000
91 P1.47+241.86%17713008-18INTC260826P00091000
90 P0.89+147.22%70972508-18INTC260826P00090000
89 P1.09+275.86%924708-18INTC260826P00089000
88 P0.79+276.19%886708-18INTC260826P00088000
87 P0.65+242.11%936608-18INTC260826P00087000
86 P0.53+165.00%9813108-18INTC260826P00086000
85 P0.42+200.00%7715708-18INTC260826P00085000
84 P0.36+125.00%131108-18INTC260826P00084000
83 P0.28+211.11%595008-18INTC260826P00083000
82 P0.25+177.78%424408-18INTC260826P00082000
81 P0.17+13.33%2508-18INTC260826P00081000
80 P0.15+150.00%1119208-18INTC260826P00080000
79 P00%0INTC260826P00079000
78 P0.170%2108-12INTC260826P00078000
77 P0.140%2108-12INTC260826P00077000
76 P00%0INTC260826P00076000
75 P0.190%4308-11INTC260826P00075000
74 P00%0INTC260826P00074000
73 P00%0INTC260826P00073000
72 P00%0INTC260826P00072000
71 P00%0INTC260826P00071000
70 P00%0INTC260826P00070000
65 P00%0INTC260826P00065000
60 P00%0INTC260826P00060000
55 P00%0INTC260826P00055000
50 P00%0INTC260826P00050000


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