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 21, 2026 3:59:59 PM EDT
90.02USD-2.290%(-2.11)91,670,104
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 21, 2026 9:29:30 AM EDT
92.85USD+0.782%(+0.72)4,637,584
After-hours
Aug 21, 2026 4:59:30 PM EDT
90.05USD+0.033%(+0.03)908,249
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 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, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
128158753,474


INTC Sep 17, 2027 Exp. - Volume by Strike
Puts
Calls

INTC Sep 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

INTC Sep 17, 2027 Exp. - Max Pain @ $90.00

Puts
Calls


INTC Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145.00 C14.00-3.65%205408-20INTC270917C00145000
140.00 C14.45-3.67%3608-20INTC270917C00140000
135.00 C15.57-2.63%2108-20INTC270917C00135000
130.00 C16.45-3.24%3308-20INTC270917C00130000
125.00 C00%0INTC270917C00125000
120.00 C18.80+7.43%41408-20INTC270917C00120000
115.00 C19.900%1108-20INTC270917C00115000
110.00 C21.15-3.86%1208-20INTC270917C00110000
105.00 C23.300%3308-19INTC270917C00105000
100.00 C23.95-3.35%21808-20INTC270917C00100000
97.50 C00%0INTC270917C00097500
95.00 C24.80-8.15%11808-20INTC270917C00095000
92.50 C26.47-3.75%113808-20INTC270917C00092500
90.00 C27.50-5.07%257708-20INTC270917C00090000
87.50 C27.700%4408-20INTC270917C00087500
85.00 C30.070%1108-19INTC270917C00085000
80.00 C32.14-2.52%171808-20INTC270917C00080000
75.00 C35.35-0.42%1308-20INTC270917C00075000
70.00 C36.34-3.63%1408-20INTC270917C00070000
65.00 C39.590%3208-20INTC270917C00065000
60.00 C43.700%101008-19INTC270917C00060000
55.00 C45.30+1.80%1308-20INTC270917C00055000
50.00 C49.26+2.63%4608-20INTC270917C00050000
Puts
StrikePriceChangeVolOILastContract Name
145.00 P00%0INTC270917P00145000
140.00 P00%0INTC270917P00140000
135.00 P00%0INTC270917P00135000
130.00 P50.150%1108-19INTC270917P00130000
125.00 P00%0INTC270917P00125000
120.00 P42.450%3308-19INTC270917P00120000
115.00 P00%0INTC270917P00115000
110.00 P34.510%505008-20INTC270917P00110000
105.00 P00%0INTC270917P00105000
100.00 P27.850%6608-20INTC270917P00100000
97.50 P26.150%101008-20INTC270917P00097500
95.00 P25.20+2.36%1508-20INTC270917P00095000
92.50 P00%0INTC270917P00092500
90.00 P21.62+1.31%207308-20INTC270917P00090000
87.50 P20.010%4408-19INTC270917P00087500
85.00 P18.90+1.61%24728208-20INTC270917P00085000
80.00 P16.50+2.74%63763908-20INTC270917P00080000
75.00 P13.55+2.11%112408-20INTC270917P00075000
70.00 P11.240%1108-20INTC270917P00070000
65.00 P9.240%101008-20INTC270917P00065000
60.00 P7.00-4.11%752008-20INTC270917P00060000
55.00 P5.60+55.56%2921,91508-20INTC270917P00055000
50.00 P4.200.00%5608-20INTC270917P00050000


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