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 31, 2026 3:59:58 PM EDT
89.47USD0.000%(0.00)64,543,889
85.40Bid   94.49Ask   9.09Spread
Pre-market
Aug 31, 2026 9:29:59 AM EDT
90.11USD+0.715%(+0.64)496,579
After-hours
Aug 31, 2026 4:59:30 PM EDT
89.51USD+0.045%(+0.04)10,392,745
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 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, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
27,673244,15654,531148,008


INTC Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Oct 16, 2026 Exp. - Max Pain @ $90.00

Puts
Calls


INTC Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.050.00%2597,49908-27INTC261016C00210000
200.00 C0.06+20.00%142,15408-28INTC261016C00200000
195.00 C0.07-12.50%33,19608-27INTC261016C00195000
190.00 C0.07-30.00%111,47308-26INTC261016C00190000
185.00 C0.09-35.71%867108-24INTC261016C00185000
180.00 C0.09-18.18%41,85908-28INTC261016C00180000
175.00 C0.11-26.67%635,18208-28INTC261016C00175000
170.00 C0.13-13.33%157,52108-28INTC261016C00170000
165.00 C0.16-40.74%92,05508-28INTC261016C00165000
160.00 C0.20-25.93%167,92608-28INTC261016C00160000
155.00 C0.24-29.41%43,67208-28INTC261016C00155000
150.00 C0.30-25.00%20110,17408-28INTC261016C00150000
145.00 C0.38-25.49%104,00108-28INTC261016C00145000
140.00 C0.47-24.19%2267,46308-28INTC261016C00140000
135.00 C0.58-26.58%2358,02808-28INTC261016C00135000
130.00 C0.76-30.91%1,42324,57808-28INTC261016C00130000
125.00 C0.96-32.87%1,39110,64908-28INTC261016C00125000
120.00 C1.25-31.69%97010,32808-28INTC261016C00120000
115.00 C1.67-29.54%3,3815,09808-28INTC261016C00115000
110.00 C2.20-29.03%1,84964,22508-28INTC261016C00110000
105.00 C2.95-28.05%6,67212,26508-28INTC261016C00105000
100.00 C4.06-25.50%3,82119,75708-28INTC261016C00100000
97.50 C4.70-23.58%2443,43008-28INTC261016C00097500
95.00 C5.45-23.78%1,6977,35908-28INTC261016C00095000
92.50 C6.54-19.75%8382,08708-28INTC261016C00092500
90.00 C7.46-20.04%1,13911,50608-28INTC261016C00090000
87.50 C8.85-16.90%16472708-28INTC261016C00087500
85.00 C10.25-14.58%2562,62608-28INTC261016C00085000
82.50 C11.73-8.00%12518908-28INTC261016C00082500
80.00 C13.20-12.41%1853,89808-28INTC261016C00080000
77.50 C14.97-8.44%311708-28INTC261016C00077500
75.00 C17.35-6.22%241,68708-28INTC261016C00075000
72.50 C19.17-4.15%2642308-28INTC261016C00072500
70.00 C21.02-4.80%595,07608-28INTC261016C00070000
67.50 C24.95+6.17%127808-27INTC261016C00067500
65.00 C25.55-4.24%31,40608-28INTC261016C00065000
62.50 C28.90+5.28%11,21608-28INTC261016C00062500
60.00 C30.30-4.27%41,92708-28INTC261016C00060000
57.50 C35.33+5.46%146308-28INTC261016C00057500
55.00 C35.20+7.88%184508-28INTC261016C00055000
52.50 C39.07-10.51%134708-27INTC261016C00052500
50.00 C40.05-2.55%193,04308-28INTC261016C00050000
49.00 C42.05-9.47%113108-21INTC261016C00049000
48.00 C39.18-8.99%123608-26INTC261016C00048000
47.00 C45.31-21.51%239308-20INTC261016C00047000
46.00 C58.89+5.44%215808-17INTC261016C00046000
45.00 C47.79-1.48%71,38108-20INTC261016C00045000
44.00 C44.78-3.84%17808-24INTC261016C00044000
43.00 C46.84+6.33%33608-28INTC261016C00043000
42.00 C47.87+1.16%211008-28INTC261016C00042000
41.00 C52.70-9.59%12808-19INTC261016C00041000
40.00 C47.20-0.82%4525408-26INTC261016C00040000
39.00 C54.25+8.94%111308-28INTC261016C00039000
35.00 C57.09+3.93%227808-28INTC261016C00035000
30.00 C59.88-1.04%113508-25INTC261016C00030000
25.00 C65.38-3.94%107408-21INTC261016C00025000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P113.98+4.38%11008-18INTC261016P00210000
200.00 P00%0INTC261016P00200000
195.00 P100.70+4.79%1308-19INTC261016P00195000
190.00 P94.40+12.45%52907-16INTC261016P00190000
185.00 P80.85-3.43%52407-14INTC261016P00185000
180.00 P69.00+15.00%56707-09INTC261016P00180000
175.00 P89.24+81.94%13507-28INTC261016P00175000
170.00 P64.70+27.99%1313107-10INTC261016P00170000
165.00 P66.82+9.18%317007-15INTC261016P00165000
160.00 P63.80+1.13%1026508-11INTC261016P00160000
155.00 P58.20+67.29%420307-23INTC261016P00155000
150.00 P62.27+7.18%258008-25INTC261016P00150000
145.00 P55.55+1.83%257408-28INTC261016P00145000
140.00 P50.60+2.74%351708-28INTC261016P00140000
135.00 P45.50+2.48%3165508-28INTC261016P00135000
130.00 P40.70+2.91%5099408-28INTC261016P00130000
125.00 P35.90+1.84%502,01608-28INTC261016P00125000
120.00 P31.15+2.53%101,44608-28INTC261016P00120000
115.00 P26.60+2.11%371,23208-28INTC261016P00115000
110.00 P21.65+1.88%375,80008-28INTC261016P00110000
105.00 P17.85+4.39%504,75308-28INTC261016P00105000
100.00 P14.05+5.24%528,13808-28INTC261016P00100000
97.50 P12.25+9.38%733,38808-28INTC261016P00097500
95.00 P10.46+6.19%1844,58108-28INTC261016P00095000
92.50 P8.90+6.97%2261,60608-28INTC261016P00092500
90.00 P7.45+9.72%65817,31408-28INTC261016P00090000
87.50 P6.15+7.33%1133,18308-28INTC261016P00087500
85.00 P5.01+11.33%41313,72108-28INTC261016P00085000
82.50 P4.00+5.26%1786,42408-28INTC261016P00082500
80.00 P3.12+10.25%64527,61408-28INTC261016P00080000
77.50 P2.40+8.11%2536,23708-28INTC261016P00077500
75.00 P1.81+7.10%41514,53708-28INTC261016P00075000
72.50 P1.32+2.33%1693,69308-28INTC261016P00072500
70.00 P0.99+4.21%43720,60008-28INTC261016P00070000
67.50 P0.70-9.09%1935,71508-28INTC261016P00067500
65.00 P0.53-3.64%1307,24808-28INTC261016P00065000
62.50 P0.40-11.11%343,25208-28INTC261016P00062500
60.00 P0.28-17.65%675,61608-28INTC261016P00060000
57.50 P0.22-24.14%593,66608-28INTC261016P00057500
55.00 P0.16-11.11%592,65108-28INTC261016P00055000
52.50 P0.14+75.00%4,0024,47208-28INTC261016P00052500
50.00 P0.09-18.18%46,69208-28INTC261016P00050000
49.00 P0.11-26.67%4839808-25INTC261016P00049000
48.00 P0.09-10.00%124608-27INTC261016P00048000
47.00 P0.100.00%21,67008-26INTC261016P00047000
46.00 P0.08-11.11%136308-27INTC261016P00046000
45.00 P0.05-28.57%151,19708-27INTC261016P00045000
44.00 P0.06-14.29%143008-25INTC261016P00044000
43.00 P0.06-14.29%19543508-27INTC261016P00043000
42.00 P0.06+20.00%241308-28INTC261016P00042000
41.00 P0.080.00%2041908-12INTC261016P00041000
40.00 P0.04-42.86%1401,54708-28INTC261016P00040000
39.00 P0.04+33.33%51,33608-25INTC261016P00039000
35.00 P0.03+50.00%52,83508-28INTC261016P00035000
30.00 P0.01-50.00%7072108-25INTC261016P00030000
25.00 P0.010.00%167708-20INTC261016P00025000


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