Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
139,781190,07458,820140,720


INTC Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Nov 20, 2026 Exp. - Max Pain @ $75.00

Puts
Calls


INTC Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.25-21.88%53,44908-28INTC261120C00210000
200.00 C0.32-17.95%432,44608-28INTC261120C00200000
195.00 C0.37-21.28%488408-28INTC261120C00195000
190.00 C0.42-23.64%22,49508-28INTC261120C00190000
185.00 C0.44-20.00%174808-28INTC261120C00185000
180.00 C0.52-22.39%547,53608-28INTC261120C00180000
175.00 C0.61-26.51%222,45808-28INTC261120C00175000
170.00 C0.69-21.59%157,09708-28INTC261120C00170000
165.00 C0.82-18.00%1198508-28INTC261120C00165000
160.00 C0.95-15.18%181,95308-28INTC261120C00160000
155.00 C1.07-15.08%141,92408-28INTC261120C00155000
150.00 C1.18-24.36%33113,61308-28INTC261120C00150000
145.00 C1.42-23.24%781,64108-28INTC261120C00145000
140.00 C1.66-21.33%8616,19808-28INTC261120C00140000
135.00 C1.93-15.35%1596,46908-28INTC261120C00135000
130.00 C2.29-18.79%28110,29608-28INTC261120C00130000
125.00 C2.75-22.54%40014,84508-28INTC261120C00125000
120.00 C3.30-24.14%79324,26608-28INTC261120C00120000
115.00 C4.00-22.03%4886,70308-28INTC261120C00115000
110.00 C4.86-22.24%62820,84008-28INTC261120C00110000
105.00 C5.95-19.05%1,3986,00908-28INTC261120C00105000
100.00 C7.29-18.09%1,57715,65808-28INTC261120C00100000
97.50 C8.17-15.07%13282108-28INTC261120C00097500
95.00 C9.00-15.89%2656,40208-28INTC261120C00095000
92.50 C9.80-15.52%1953,79308-28INTC261120C00092500
90.00 C10.90-15.04%24310,54508-28INTC261120C00090000
87.50 C12.07-7.15%3640508-28INTC261120C00087500
85.00 C13.50-12.34%696,86908-28INTC261120C00085000
82.50 C16.74+24.00%3410308-27INTC261120C00082500
80.00 C16.15-9.07%26214,85308-28INTC261120C00080000
77.50 C17.85-8.46%746108-28INTC261120C00077500
75.00 C19.95-5.90%72,59608-28INTC261120C00075000
72.50 C21.15-6.25%519708-28INTC261120C00072500
70.00 C22.75-7.93%778,17908-28INTC261120C00070000
67.50 C25.50-1.73%140208-28INTC261120C00067500
65.00 C24.16-7.33%14,93508-26INTC261120C00065000
62.50 C28.59+4.80%498208-28INTC261120C00062500
60.00 C31.41-8.21%3812,63508-28INTC261120C00060000
57.50 C31.50-8.83%256808-24INTC261120C00057500
55.00 C36.38-2.47%3387108-28INTC261120C00055000
52.50 C40.00+9.92%21,31308-27INTC261120C00052500
50.00 C40.65-3.67%135,08808-28INTC261120C00050000
47.00 C44.18-3.01%350908-21INTC261120C00047000
45.00 C45.24+6.17%25,19808-28INTC261120C00045000
42.00 C49.23-22.74%171008-21INTC261120C00042000
40.00 C50.25+9.24%343908-28INTC261120C00040000
37.00 C52.90-7.13%437208-28INTC261120C00037000
35.00 C57.58+3.21%130508-28INTC261120C00035000
33.00 C57.21+3.72%19038408-28INTC261120C00033000
30.00 C60.91-10.22%325908-21INTC261120C00030000
28.00 C63.09-18.33%1542708-21INTC261120C00028000
25.00 C65.79-8.11%108408-21INTC261120C00025000
23.00 C64.60-2.64%338308-26INTC261120C00023000
20.00 C68.76-19.49%525408-25INTC261120C00020000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P121.10+16.27%2515807-17INTC261120P00210000
200.00 P100.43-8.87%2808-05INTC261120P00200000
195.00 P92.32-1.00%2639608-14INTC261120P00195000
190.00 P70.30+2.06%8306-29INTC261120P00190000
185.00 P81.29+19.46%81407-07INTC261120P00185000
180.00 P63.65-1.47%11507-01INTC261120P00180000
175.00 P75.42+26.54%12107-08INTC261120P00175000
170.00 P78.83+45.28%17607-17INTC261120P00170000
165.00 P69.80-1.41%3223108-11INTC261120P00165000
160.00 P57.65-10.81%526608-13INTC261120P00160000
155.00 P60.00+13.64%110508-04INTC261120P00155000
150.00 P60.00+3.97%11,19908-21INTC261120P00150000
145.00 P60.00+10.01%17908-24INTC261120P00145000
140.00 P52.21+2.61%124708-25INTC261120P00140000
135.00 P49.42+30.74%128708-24INTC261120P00135000
130.00 P44.62+6.36%987408-24INTC261120P00130000
125.00 P35.81-6.87%4001,11908-28INTC261120P00125000
120.00 P31.98-8.63%43,13608-27INTC261120P00120000
115.00 P28.47+1.93%2101,79408-28INTC261120P00115000
110.00 P24.35+1.46%6164,23708-28INTC261120P00110000
105.00 P20.41+6.03%4274,64908-28INTC261120P00105000
100.00 P16.90+2.86%3514,74508-28INTC261120P00100000
97.50 P15.15+0.20%111,57508-28INTC261120P00097500
95.00 P13.40+5.10%2954,47208-28INTC261120P00095000
92.50 P12.05+3.88%37011,59508-28INTC261120P00092500
90.00 P10.55+3.03%2967,51908-28INTC261120P00090000
87.50 P9.10+5.81%963,69208-28INTC261120P00087500
85.00 P7.90+0.64%11413,45008-28INTC261120P00085000
82.50 P6.85+3.01%1362,98808-28INTC261120P00082500
80.00 P5.70+7.55%34422,46108-28INTC261120P00080000
77.50 P4.72-1.67%1704,92908-28INTC261120P00077500
75.00 P4.00+2.56%18810,83908-28INTC261120P00075000
72.50 P3.20-1.23%663,30508-28INTC261120P00072500
70.00 P2.61+4.40%91117,37208-28INTC261120P00070000
67.50 P2.06+0.49%974,91708-28INTC261120P00067500
65.00 P1.60-1.84%2,57013,44908-28INTC261120P00065000
62.50 P1.43+10.00%82,11508-28INTC261120P00062500
60.00 P1.00+1.01%1,0505,84908-28INTC261120P00060000
57.50 P0.75-8.54%2780108-28INTC261120P00057500
55.00 P0.64-1.54%891,76308-28INTC261120P00055000
52.50 P0.44+2.33%524,52308-28INTC261120P00052500
50.00 P0.37+2.78%94,49708-28INTC261120P00050000
47.00 P0.27+8.00%283708-28INTC261120P00047000
45.00 P0.20-4.76%94,64908-28INTC261120P00045000
42.00 P0.150.00%175408-28INTC261120P00042000
40.00 P0.09-25.00%42,90608-27INTC261120P00040000
37.00 P0.110.00%61,41208-24INTC261120P00037000
35.00 P0.08-20.00%2052608-28INTC261120P00035000
33.00 P0.050.00%12,23608-28INTC261120P00033000
30.00 P0.05+25.00%14,77108-28INTC261120P00030000
28.00 P0.04-60.00%601,34908-24INTC261120P00028000
25.00 P0.030.00%381008-26INTC261120P00025000
23.00 P0.080.00%1616908-04INTC261120P00023000
20.00 P0.010.00%23,35108-26INTC261120P00020000


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