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)109,035,439
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 4:48:30 PM EDT
92.95USD+0.118%(+0.11)264,330
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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
382,51388918,425


INTC Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Oct 2, 2026 Exp. - Max Pain @ $100.00

Puts
Calls


INTC Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C0.53-51.82%1117708-18INTC261002C00150000
145 C0.72-53.55%51508-18INTC261002C00145000
140 C0.90-52.38%14812308-18INTC261002C00140000
135 C1.10-58.80%5810008-18INTC261002C00135000
130 C1.50-48.28%526208-18INTC261002C00130000
125 C1.86-50.27%212608-18INTC261002C00125000
120 C2.35-51.04%13746208-18INTC261002C00120000
116 C3.10-45.13%93608-18INTC261002C00116000
115 C3.34-41.40%69408-18INTC261002C00115000
114 C3.40-58.94%21508-18INTC261002C00114000
113 C3.50-46.15%159208-18INTC261002C00113000
112 C3.74-56.36%4908-18INTC261002C00112000
111 C3.95-43.17%24508-18INTC261002C00111000
110 C4.22-42.43%11722408-18INTC261002C00110000
109 C7.550%1108-17INTC261002C00109000
108 C9.15-9.14%3708-17INTC261002C00108000
107 C4.60-45.56%3508-18INTC261002C00107000
106 C5.20-39.53%71408-18INTC261002C00106000
105 C5.50-39.89%16014708-18INTC261002C00105000
104 C5.85-40.31%515808-18INTC261002C00104000
103 C6.30-38.11%604608-18INTC261002C00103000
102 C6.60-41.07%34008-18INTC261002C00102000
101 C11.98+8.03%4208-17INTC261002C00101000
100 C7.25-40.18%50442808-18INTC261002C00100000
99 C7.55-37.76%383908-18INTC261002C00099000
98 C8.300%161608-18INTC261002C00098000
97 C8.80-35.58%676608-18INTC261002C00097000
96 C8.500%503808-18INTC261002C00096000
95 C9.35-39.99%242008-18INTC261002C00095000
94 C9.80-43.94%6508-18INTC261002C00094000
93 C10.400%3108-18INTC261002C00093000
92 C10.910%3208-18INTC261002C00092000
91 C11.500%2208-18INTC261002C00091000
90 C11.95-34.34%19608-18INTC261002C00090000
89 C12.70-34.77%6808-18INTC261002C00089000
85 C15.500%7708-18INTC261002C00085000
80 C18.770%5508-18INTC261002C00080000
75 C00%0INTC261002C00075000
70 C35.500%1108-17INTC261002C00070000
65 C32.940%1108-18INTC261002C00065000
60 C44.000%3308-17INTC261002C00060000
55 C44.260%3308-18INTC261002C00055000
Puts
StrikePriceChangeVolOILastContract Name
150 P54.100%1108-18INTC261002P00150000
145 P00%0INTC261002P00145000
140 P00%0INTC261002P00140000
135 P00%0INTC261002P00135000
130 P27.630%1108-14INTC261002P00130000
125 P00%0INTC261002P00125000
120 P00%0INTC261002P00120000
116 P00%0INTC261002P00116000
115 P00%0INTC261002P00115000
114 P15.420%131308-17INTC261002P00114000
113 P19.450%4408-18INTC261002P00113000
112 P00%0INTC261002P00112000
111 P14.30+4.53%1008-17INTC261002P00111000
110 P16.30+31.66%1012008-18INTC261002P00110000
109 P00%0INTC261002P00109000
108 P15.80+30.79%110108-18INTC261002P00108000
107 P10.870%361408-14INTC261002P00107000
106 P10.30-8.85%21408-17INTC261002P00106000
105 P13.90+41.69%92108-18INTC261002P00105000
104 P9.45-7.17%122508-17INTC261002P00104000
103 P12.79+38.87%22408-18INTC261002P00103000
102 P8.58-7.24%17708-17INTC261002P00102000
101 P10.25+26.54%14508-18INTC261002P00101000
100 P10.65+42.95%3410008-18INTC261002P00100000
99 P10.10+40.86%12808-18INTC261002P00099000
98 P9.10+47.73%143008-18INTC261002P00098000
97 P9.16+48.94%142908-18INTC261002P00097000
96 P8.58+56.86%72408-18INTC261002P00096000
95 P7.52+39.26%25524808-18INTC261002P00095000
94 P7.33+49.90%251308-18INTC261002P00094000
93 P6.66+42.61%352708-18INTC261002P00093000
92 P6.16+45.63%212308-18INTC261002P00092000
91 P5.35+44.59%371308-18INTC261002P00091000
90 P5.38+49.44%15617008-18INTC261002P00090000
89 P5.03+50.15%23715308-18INTC261002P00089000
85 P3.50+48.31%31539908-18INTC261002P00085000
80 P2.24+60.00%32838408-18INTC261002P00080000
75 P1.35+68.75%24013108-18INTC261002P00075000
70 P0.76+55.10%17,29816,98708-18INTC261002P00070000
65 P0.40+53.85%11712408-18INTC261002P00065000
60 P0.240%373608-18INTC261002P00060000
55 P0.15+25.00%3508-18INTC261002P00055000


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