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
Jan 6, 2026 3:59:59 PM EST
40.01USD+1.626%(+0.64)66,299,561
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jan 7, 2026 8:16:30 AM EST
40.02USD-0.050%(-0.02)41,583
After-hours
Jan 6, 2026 4:58:30 PM EST
39.97USD-0.100%(-0.04)857,550
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
41,37861,9182,28147,088


INTC Jan 9, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Jan 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Jan 9, 2026 Exp. - Max Pain @ $38.50

Puts
Calls


INTC Jan 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.010.00%218701-05INTC260109C00065000
60.00 C0.02+100.00%161,19101-05INTC260109C00060000
59.00 C0.02+100.00%143001-05INTC260109C00059000
58.00 C0.02-95.12%3201-05INTC260109C00058000
57.00 C0.07+600.00%12601-05INTC260109C00057000
56.00 C0.01-50.00%33901-05INTC260109C00056000
55.00 C0.01-50.00%86490601-05INTC260109C00055000
54.00 C0.03-91.18%25701-05INTC260109C00054000
53.00 C0.01-87.50%21401-05INTC260109C00053000
52.00 C0.01-87.50%35416501-05INTC260109C00052000
51.00 C0.01-66.67%53815601-05INTC260109C00051000
50.00 C0.02-33.33%1,5213,70201-05INTC260109C00050000
49.00 C0.04+300.00%13639301-05INTC260109C00049000
48.00 C0.05-16.67%1,7001,34701-05INTC260109C00048000
47.00 C0.06-14.29%5481,32901-05INTC260109C00047000
46.00 C0.090.00%8792,55301-05INTC260109C00046000
45.00 C0.120.00%5,9306,61001-05INTC260109C00045000
44.50 C00%0INTC260109C00044500
44.00 C0.16-5.88%14,8699,77501-05INTC260109C00044000
43.50 C00%0INTC260109C00043500
43.00 C0.21-12.50%9,2797,91001-05INTC260109C00043000
42.50 C0.25-10.71%3,13290901-05INTC260109C00042500
42.00 C0.30-14.29%11,4278,96601-05INTC260109C00042000
41.50 C0.35-20.45%6,6173,12401-05INTC260109C00041500
41.00 C0.45-15.09%11,7589,13801-05INTC260109C00041000
40.50 C0.56-15.15%10,9193,04901-05INTC260109C00040500
40.00 C0.71-13.41%23,88715,50301-05INTC260109C00040000
39.50 C0.90-11.76%7,8613,69901-05INTC260109C00039500
39.00 C1.11-12.60%1,8804,71201-05INTC260109C00039000
38.50 C1.40-8.50%1,0813,76801-05INTC260109C00038500
38.00 C1.77-3.80%1,9723,88901-05INTC260109C00038000
37.50 C2.15-2.27%5852,17101-05INTC260109C00037500
37.00 C2.50-5.66%6261,86801-05INTC260109C00037000
36.50 C2.92-6.11%7097501-05INTC260109C00036500
36.00 C3.54+1.14%1061,90101-05INTC260109C00036000
35.50 C4.00-0.50%40601-05INTC260109C00035500
35.00 C4.42-1.78%321,21501-05INTC260109C00035000
34.50 C5.65-2.59%3201-05INTC260109C00034500
34.00 C5.50-3.51%856701-05INTC260109C00034000
33.00 C6.95+2.96%21240001-05INTC260109C00033000
32.00 C7.56-1.56%2016601-05INTC260109C00032000
31.00 C8.74+9.25%96801-05INTC260109C00031000
30.00 C9.45-0.32%1820401-05INTC260109C00030000
29.00 C11.63+7.69%25601-05INTC260109C00029000
28.00 C12.52+29.47%22701-05INTC260109C00028000
27.00 C12.67-2.54%21901-05INTC260109C00027000
26.00 C13.69-1.51%44601-05INTC260109C00026000
25.00 C14.46-3.21%287701-05INTC260109C00025000
24.00 C15.81-0.06%173901-05INTC260109C00024000
Puts
StrikePriceChangeVolOILastContract Name
65.00 P00%0INTC260109P00065000
60.00 P00%0INTC260109P00060000
59.00 P00%0INTC260109P00059000
58.00 P22.100%2012-24INTC260109P00058000
57.00 P20.40-3.36%16012-29INTC260109P00057000
56.00 P18.38-5.31%2012-31INTC260109P00056000
55.00 P17.390%2012-31INTC260109P00055000
54.00 P17.380%2012-29INTC260109P00054000
53.00 P16.06-5.31%6212-29INTC260109P00053000
52.00 P10.05-29.62%14001-05INTC260109P00052000
51.00 P13.29-5.14%21012-31INTC260109P00051000
50.00 P12.94+5.63%24112-31INTC260109P00050000
49.00 P9.90-17.15%51201-02INTC260109P00049000
48.00 P11.13+79.52%4312-24INTC260109P00048000
47.00 P9.54+2.47%3316812-31INTC260109P00047000
46.00 P6.85-19.98%618901-02INTC260109P00046000
45.00 P5.80-28.57%3917601-02INTC260109P00045000
44.50 P00%0INTC260109P00044500
44.00 P4.75+2.15%9812201-05INTC260109P00044000
43.50 P00%0INTC260109P00043500
43.00 P4.04+15.43%2223401-05INTC260109P00043000
42.50 P3.57+11.21%6214701-05INTC260109P00042500
42.00 P2.79+2.20%53541001-05INTC260109P00042000
41.50 P2.44+5.17%3325801-05INTC260109P00041500
41.00 P2.08+4.00%1,19861801-05INTC260109P00041000
40.50 P1.63+1.87%79613101-05INTC260109P00040500
40.00 P1.31-5.07%9,3953,17001-05INTC260109P00040000
39.50 P0.97-10.19%6,5011,44301-05INTC260109P00039500
39.00 P0.72-13.25%7,0507,75801-05INTC260109P00039000
38.50 P0.51-16.39%1,9712,43601-05INTC260109P00038500
38.00 P0.36-16.28%5,5015,31801-05INTC260109P00038000
37.50 P0.23-20.69%3,1161,59101-05INTC260109P00037500
37.00 P0.15-25.00%3,1205,09401-05INTC260109P00037000
36.50 P0.10-33.33%5991,15801-05INTC260109P00036500
36.00 P0.06-40.00%2,8662,77901-05INTC260109P00036000
35.50 P0.05-28.57%15012701-05INTC260109P00035500
35.00 P0.04-33.33%1,0264,87301-05INTC260109P00035000
34.50 P0.03-40.00%251101-05INTC260109P00034500
34.00 P0.02-33.33%1,4955,19501-05INTC260109P00034000
33.00 P0.02-33.33%4231,85101-05INTC260109P00033000
32.00 P0.020.00%3711,35001-05INTC260109P00032000
31.00 P0.010.00%32,02501-05INTC260109P00031000
30.00 P0.010.00%8072001-05INTC260109P00030000
29.00 P0.010.00%225401-02INTC260109P00029000
28.00 P0.010.00%1801-05INTC260109P00028000
27.00 P00%0INTC260109P00027000
26.00 P0.02+100.00%11812-30INTC260109P00026000
25.00 P0.010.00%195901-05INTC260109P00025000
24.00 P0.010.00%195001-05INTC260109P00024000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC