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
Sep 21, 2026 4:00:11 PM EDT
121.69USD+12.053%(+13.09)191,638,353
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 22, 2026 9:13:30 AM EDT
119.71USD-1.700%(-2.07)552,600
After-hours
Sep 21, 2026 4:59:30 PM EDT
121.84USD+0.123%(+0.15)476,755
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 23, 2026Sep 25, 2026Sep 28, 2026Sep 30, 2026Oct 2, 2026Oct 5, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Sep 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
17,0656,065799,603


INTC Sep 23, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Sep 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Sep 23, 2026 Exp. - Max Pain @ $105.00

Puts
Calls


INTC Sep 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140 C0.01-66.67%412509-18INTC260923C00140000
137 C0.070%2209-17INTC260923C00137000
136 C0.040%1109-17INTC260923C00136000
135 C0.09-83.33%565909-17INTC260923C00135000
134 C0.030%5409-18INTC260923C00134000
133 C0.03-76.92%219109-18INTC260923C00133000
132 C0.03-66.67%135509-18INTC260923C00132000
131 C0.11+450.00%275709-17INTC260923C00131000
130 C0.04-73.33%325909-18INTC260923C00130000
129 C0.16-36.00%4509-17INTC260923C00129000
128 C0.06-62.50%44755509-18INTC260923C00128000
127 C0.08-63.64%94,35509-18INTC260923C00127000
126 C0.08-69.23%286109-18INTC260923C00126000
125 C0.05-85.71%7110409-18INTC260923C00125000
124 C0.13-59.38%165709-18INTC260923C00124000
123 C0.06-85.71%16309-18INTC260923C00123000
122 C0.20-71.01%15121209-18INTC260923C00122000
121 C0.25-69.88%396409-18INTC260923C00121000
120 C0.28-55.56%1,8391,66209-18INTC260923C00120000
119 C0.29-59.15%5515109-18INTC260923C00119000
118 C0.43-53.26%15125609-18INTC260923C00118000
117 C0.47-53.00%19228909-18INTC260923C00117000
116 C0.69-46.51%31563909-18INTC260923C00116000
115 C0.84-39.57%1,6081,67009-18INTC260923C00115000
114 C1.00-36.71%1,8452,02909-18INTC260923C00114000
113 C1.24-39.81%46339309-18INTC260923C00113000
112 C1.51-29.77%81763909-18INTC260923C00112000
111 C1.88-29.32%3,20458509-18INTC260923C00111000
110 C2.25-21.88%2,2512,30509-18INTC260923C00110000
109 C2.65-23.63%1,80192509-18INTC260923C00109000
108 C3.20-15.79%1,25262409-18INTC260923C00108000
107 C3.60-24.21%92728709-18INTC260923C00107000
106 C4.15-16.50%51040409-18INTC260923C00106000
105 C4.90-13.43%20258509-18INTC260923C00105000
104 C5.30-29.80%14015909-18INTC260923C00104000
103 C6.03-15.07%18422109-18INTC260923C00103000
102 C7.22-18.42%13416409-18INTC260923C00102000
101 C8.40-6.67%796409-18INTC260923C00101000
100 C8.87-10.85%31438709-18INTC260923C00100000
99 C9.66-20.82%83009-18INTC260923C00099000
98 C10.65-16.14%281,45609-18INTC260923C00098000
97 C10.15-18.93%1952709-18INTC260923C00097000
96 C11.12-26.84%514409-18INTC260923C00096000
95 C12.15-23.34%711409-18INTC260923C00095000
94 C13.30+10.37%3309-18INTC260923C00094000
93 C6.97-3.86%3509-15INTC260923C00093000
92 C14.95-14.67%153409-18INTC260923C00092000
91 C16.24+4.44%152009-18INTC260923C00091000
90 C19.00-2.81%114209-18INTC260923C00090000
89 C19.91+13.84%1409-18INTC260923C00089000
88 C21.100%202009-17INTC260923C00088000
87 C24.07+55.29%81009-17INTC260923C00087000
86 C16.250%8809-16INTC260923C00086000
85 C24.60-5.02%1209-18INTC260923C00085000
84 C22.65-13.38%1709-18INTC260923C00084000
83 C27.900%1109-17INTC260923C00083000
82 C28.95+62.18%2209-17INTC260923C00082000
80 C00%0INTC260923C00080000
75 C34.20-4.74%1309-18INTC260923C00075000
70 C39.70+0.51%2709-18INTC260923C00070000
65 C44.71+21.66%21009-18INTC260923C00065000
60 C46.10+6.84%1409-17INTC260923C00060000
55 C41.84-13.01%1809-14INTC260923C00055000
50 C51.490%2209-10INTC260923C00050000
Puts
StrikePriceChangeVolOILastContract Name
140 P00%0INTC260923P00140000
137 P27.200%1009-17INTC260923P00137000
136 P25.300%1109-17INTC260923P00136000
135 P00%0INTC260923P00135000
134 P00%0INTC260923P00134000
133 P30.100%8809-11INTC260923P00133000
132 P00%0INTC260923P00132000
131 P00%0INTC260923P00131000
130 P21.75+13.70%292909-18INTC260923P00130000
129 P00%0INTC260923P00129000
128 P00%0INTC260923P00128000
127 P18.40-22.85%1109-17INTC260923P00127000
126 P17.60+5.07%5409-18INTC260923P00126000
125 P14.77-44.37%1209-17INTC260923P00125000
124 P15.050%303009-17INTC260923P00124000
123 P16.10+20.15%4309-18INTC260923P00123000
122 P15.25+18.22%2109-18INTC260923P00122000
121 P11.950%3209-17INTC260923P00121000
120 P11.20-44.80%321909-17INTC260923P00120000
119 P12.00+18.81%192109-18INTC260923P00119000
118 P00%0INTC260923P00118000
117 P9.15+8.93%1309-18INTC260923P00117000
116 P9.10+13.04%21709-18INTC260923P00116000
115 P7.50+6.69%214109-18INTC260923P00115000
114 P7.60+23.18%21609-18INTC260923P00114000
113 P6.95+20.87%192009-18INTC260923P00113000
112 P5.000.00%716409-18INTC260923P00112000
111 P4.20-7.69%9724409-18INTC260923P00111000
110 P3.59-9.57%46735209-18INTC260923P00110000
109 P3.00-12.28%83565009-18INTC260923P00109000
108 P2.45-15.81%66432009-18INTC260923P00108000
107 P2.01-19.92%1,27152109-18INTC260923P00107000
106 P1.69-19.52%1,14359409-18INTC260923P00106000
105 P1.30-24.86%67572009-18INTC260923P00105000
104 P1.04-25.71%42452209-18INTC260923P00104000
103 P0.82-25.45%87787109-18INTC260923P00103000
102 P0.56-39.13%54456909-18INTC260923P00102000
101 P0.50-29.58%28726309-18INTC260923P00101000
100 P0.37-37.29%69174109-18INTC260923P00100000
99 P0.28-36.36%428109-18INTC260923P00099000
98 P0.20-45.95%5216309-18INTC260923P00098000
97 P0.15-51.61%6311309-18INTC260923P00097000
96 P0.12-45.45%30333209-18INTC260923P00096000
95 P0.10-37.50%8439209-18INTC260923P00095000
94 P0.10-23.08%17831009-18INTC260923P00094000
93 P0.10-9.09%13426009-18INTC260923P00093000
92 P0.06-40.00%2318409-18INTC260923P00092000
91 P0.05-37.50%10410909-18INTC260923P00091000
90 P0.04-42.86%1828909-18INTC260923P00090000
89 P0.04-42.86%519209-18INTC260923P00089000
88 P0.04-50.00%25609-18INTC260923P00088000
87 P0.06-88.68%14009-17INTC260923P00087000
86 P0.06-73.91%575709-17INTC260923P00086000
85 P0.03-40.00%412209-18INTC260923P00085000
84 P0.010.00%12909-18INTC260923P00084000
83 P0.02-33.33%112809-18INTC260923P00083000
82 P0.01-80.00%132709-18INTC260923P00082000
80 P0.01-92.31%44709-18INTC260923P00080000
75 P0.03-25.00%42109-17INTC260923P00075000
70 P0.02-33.33%2709-18INTC260923P00070000
65 P0.010.00%311909-17INTC260923P00065000
60 P0.03+50.00%132109-15INTC260923P00060000
55 P0.03-25.00%53409-15INTC260923P00055000
50 P00%0INTC260923P00050000


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