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
101.74Bid   101.77Ask   0.03Spread
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 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7885,3601,45227,948


INTC Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Aug 28, 2026 Exp. - Max Pain @ $105.00

Puts
Calls


INTC Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
175 C1.16-7.20%5817207-22INTC260828C00175000
170 C1.36-2.86%120007-22INTC260828C00170000
165 C1.48+7.25%12207-22INTC260828C00165000
160 C1.91-4.50%16707-22INTC260828C00160000
155 C2.11-12.45%75107-22INTC260828C00155000
150 C2.56-8.57%2724407-22INTC260828C00150000
145 C3.00-12.79%108707-22INTC260828C00145000
140 C3.70-8.64%5717507-22INTC260828C00140000
135 C5.05+1.20%1322407-22INTC260828C00135000
130 C5.00-13.04%2438507-22INTC260828C00130000
126 C6.62-1.93%136507-22INTC260828C00126000
125 C6.20+0.81%4414207-22INTC260828C00125000
124 C6.50+28.21%111407-21INTC260828C00124000
123 C7.65+50.59%141307-21INTC260828C00123000
122 C7.05-10.76%32207-22INTC260828C00122000
121 C7.81+9.23%547907-22INTC260828C00121000
120 C7.15-15.88%1851,37707-22INTC260828C00120000
119 C7.42-12.71%7611607-22INTC260828C00119000
118 C8.79-2.33%82507-22INTC260828C00118000
117 C9.30+2.20%78507-22INTC260828C00117000
116 C9.60+1.05%93007-22INTC260828C00116000
115 C9.25-6.85%3730807-22INTC260828C00115000
114 C9.40-10.73%72707-22INTC260828C00114000
113 C9.68-7.55%394307-22INTC260828C00113000
112 C10.19-6.08%638907-22INTC260828C00112000
111 C11.25+0.45%218607-22INTC260828C00111000
110 C10.76-8.35%16247507-22INTC260828C00110000
109 C11.47-4.42%26707-22INTC260828C00109000
108 C11.75-8.20%33707-22INTC260828C00108000
107 C12.15-5.52%202807-22INTC260828C00107000
106 C12.40-9.09%15013307-22INTC260828C00106000
105 C12.00-14.59%12130107-22INTC260828C00105000
104 C13.45-4.54%466407-22INTC260828C00104000
103 C13.90-1.91%106107-22INTC260828C00103000
102 C14.07-6.20%404607-22INTC260828C00102000
101 C14.53-10.09%502407-22INTC260828C00101000
100 C14.50-13.07%2116607-22INTC260828C00100000
99 C15.92+0.13%31607-22INTC260828C00099000
98 C16.83+30.97%92807-21INTC260828C00098000
97 C17.10+22.84%611407-21INTC260828C00097000
96 C17.35+26.27%41607-21INTC260828C00096000
95 C19.10+1.33%69307-22INTC260828C00095000
94 C19.14+31.55%35007-22INTC260828C00094000
93 C19.000%1107-22INTC260828C00093000
92 C00%0INTC260828C00092000
91 C20.200%1107-21INTC260828C00091000
90 C20.31-7.34%15307-22INTC260828C00090000
89 C00%0INTC260828C00089000
88 C00%0INTC260828C00088000
87 C00%0INTC260828C00087000
86 C19.400%1107-20INTC260828C00086000
85 C24.50+24.37%13507-22INTC260828C00085000
84 C25.900%2207-21INTC260828C00084000
83 C26.960%323007-22INTC260828C00083000
82 C00%0INTC260828C00082000
81 C28.000%151507-21INTC260828C00081000
80 C29.25+37.84%176507-21INTC260828C00080000
75 C32.30+32.38%1507-22INTC260828C00075000
70 C27.00-17.18%22207-17INTC260828C00070000
65 C41.75-0.71%254107-22INTC260828C00065000
60 C44.96+0.04%3907-22INTC260828C00060000
55 C51.000%1107-21INTC260828C00055000
50 C00%0INTC260828C00050000
45 C00%0INTC260828C00045000
Puts
StrikePriceChangeVolOILastContract Name
175 P00%0INTC260828P00175000
170 P00%0INTC260828P00170000
165 P00%0INTC260828P00165000
160 P00%0INTC260828P00160000
155 P00%0INTC260828P00155000
150 P53.800%303007-20INTC260828P00150000
145 P00%0INTC260828P00145000
140 P44.60+7.55%2207-20INTC260828P00140000
135 P33.55-14.87%102407-22INTC260828P00135000
130 P30.30-20.03%34007-21INTC260828P00130000
126 P27.54-16.16%5907-21INTC260828P00126000
125 P26.44-20.79%1907-21INTC260828P00125000
124 P32.27+1.96%233207-17INTC260828P00124000
123 P25.70-8.48%2207-21INTC260828P00123000
122 P28.27-7.43%1507-20INTC260828P00122000
121 P23.09+2.62%11507-22INTC260828P00121000
120 P22.70+3.18%8512507-22INTC260828P00120000
119 P28.46+20.34%301007-17INTC260828P00119000
118 P20.95-21.21%3607-21INTC260828P00118000
117 P20.60-25.52%1307-21INTC260828P00117000
116 P20.05-13.99%2707-21INTC260828P00116000
115 P19.28+1.15%20224507-22INTC260828P00115000
114 P22.57-7.35%11007-20INTC260828P00114000
113 P17.75-14.54%1607-22INTC260828P00113000
112 P17.00-26.09%2807-21INTC260828P00112000
111 P20.84+19.56%1307-20INTC260828P00111000
110 P16.28-0.18%189407-22INTC260828P00110000
109 P15.00-7.98%1607-22INTC260828P00109000
108 P14.30-27.78%1707-22INTC260828P00108000
107 P14.39+0.98%578107-22INTC260828P00107000
106 P13.81+0.44%6216507-22INTC260828P00106000
105 P13.90+9.88%4831007-22INTC260828P00105000
104 P12.69+1.93%294107-22INTC260828P00104000
103 P12.47+4.61%1426607-22INTC260828P00103000
102 P11.97+3.01%1189107-22INTC260828P00102000
101 P11.10-0.80%1168807-22INTC260828P00101000
100 P10.72+0.47%15326307-22INTC260828P00100000
99 P10.29+0.19%106707-22INTC260828P00099000
98 P9.38-1.26%2878807-22INTC260828P00098000
97 P8.93-3.56%353807-22INTC260828P00097000
96 P8.35-6.49%1479107-22INTC260828P00096000
95 P8.50+6.25%15721707-22INTC260828P00095000
94 P8.70+10.83%729607-22INTC260828P00094000
93 P7.88+1.68%131007-22INTC260828P00093000
92 P7.38+2.50%683207-22INTC260828P00092000
91 P6.16-7.78%673307-22INTC260828P00091000
90 P6.250.00%3752107-22INTC260828P00090000
89 P5.95-2.94%111107-22INTC260828P00089000
88 P5.25-3.85%151107-22INTC260828P00088000
87 P5.20-3.35%362007-22INTC260828P00087000
86 P5.00-0.79%794607-22INTC260828P00086000
85 P4.90+7.69%5031407-22INTC260828P00085000
84 P4.34-2.47%764707-22INTC260828P00084000
83 P4.00-6.54%725507-22INTC260828P00083000
82 P3.76-3.59%125007-22INTC260828P00082000
81 P3.51-5.14%43507-22INTC260828P00081000
80 P3.34-0.89%442,79007-22INTC260828P00080000
75 P2.37-1.25%5138107-22INTC260828P00075000
70 P1.65-0.60%4029507-22INTC260828P00070000
65 P1.09-6.84%6521,35507-22INTC260828P00065000
60 P0.80+6.67%98607-22INTC260828P00060000
55 P0.500%14707-22INTC260828P00055000
50 P0.370%1107-22INTC260828P00050000
45 P00%0INTC260828P00045000


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