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
Sep 9, 2026 4:00:01 PM EDT
106.19USD+1.646%(+1.72)96,058,502
106.22Bid   106.24Ask   0.02Spread
Pre-market
Sep 9, 2026 9:23:39 AM EDT
102.11USD-2.259%(-2.36)294
After-hours
Sep 9, 2026 4:59:30 PM EDT
106.05USD-0.132%(-0.14)378,307
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 9, 2026Sep 11, 2026Sep 14, 2026Sep 16, 2026Sep 18, 2026Sep 21, 2026Sep 23, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 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 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
42,22033,2662,16747,392


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

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

Puts
Calls

INTC Sep 9, 2026 Exp. - Max Pain @ $100.00

Puts
Calls


INTC Sep 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135 C0.010%10310309-08INTC260909C00135000
130 C0.010%221909-08INTC260909C00130000
128 C0.020%555409-08INTC260909C00128000
127 C0.010%626109-08INTC260909C00127000
126 C0.010%353509-08INTC260909C00126000
125 C0.010%11511509-08INTC260909C00125000
124 C0.010%1,00980309-08INTC260909C00124000
123 C0.010%1109-08INTC260909C00123000
122 C0.01-83.33%19814209-08INTC260909C00122000
121 C0.020%90887309-08INTC260909C00121000
120 C0.020%4,57398709-08INTC260909C00120000
119 C0.030%30018509-08INTC260909C00119000
118 C0.03-72.73%2,4971,02509-08INTC260909C00118000
117 C0.05-50.00%40717409-08INTC260909C00117000
116 C0.05+66.67%22721309-08INTC260909C00116000
115 C0.05+66.67%3,5691,44409-08INTC260909C00115000
114 C0.07+75.00%1,42777909-08INTC260909C00114000
113 C0.10+233.33%1,27965909-08INTC260909C00113000
112 C0.13+333.33%5,8923,46309-08INTC260909C00112000
111 C0.18+350.00%2,94893809-08INTC260909C00111000
110 C0.26+225.00%17,7404,80109-08INTC260909C00110000
109 C0.34+325.00%11,5517,76209-08INTC260909C00109000
108 C0.50+316.67%4,7991,31109-08INTC260909C00108000
107 C0.68+385.71%16,1507,31909-08INTC260909C00107000
106 C0.97+438.89%19,1653,75709-08INTC260909C00106000
105 C1.36+466.67%37,0745,82609-08INTC260909C00105000
104 C1.80+500.00%17,2521,56709-08INTC260909C00104000
103 C2.35+502.56%19,2901,90909-08INTC260909C00103000
102 C3.02+492.16%17,3982,00209-08INTC260909C00102000
101 C3.75+485.94%12,2703,27609-08INTC260909C00101000
100 C4.62+456.63%7,3224,39109-08INTC260909C00100000
99 C5.47+420.95%3,6682,24209-08INTC260909C00099000
98 C6.46+389.39%1,1871,31509-08INTC260909C00098000
97 C7.30+345.12%1,0071,40109-08INTC260909C00097000
96 C8.47+313.17%1,6601,03309-08INTC260909C00096000
95 C9.45+267.70%1,5121,99909-08INTC260909C00095000
94 C10.41+230.48%1,4562,87509-08INTC260909C00094000
93 C11.40+199.21%2521,00009-08INTC260909C00093000
92 C12.35+174.44%2841,24309-08INTC260909C00092000
91 C13.41+172.56%1601,35409-08INTC260909C00091000
90 C14.41+132.42%2132,15309-08INTC260909C00090000
89 C15.45+120.09%5036409-08INTC260909C00089000
88 C16.40+115.79%4290809-08INTC260909C00088000
87 C18.20+116.67%5416909-08INTC260909C00087000
86 C18.83+88.30%134709-08INTC260909C00086000
85 C19.90+110.58%1717809-08INTC260909C00085000
84 C20.40+81.33%7994409-08INTC260909C00084000
83 C21.43+230.71%441409-08INTC260909C00083000
82 C22.40+258.40%6609-08INTC260909C00082000
81 C23.15+65.36%91109-08INTC260909C00081000
80 C24.35+60.30%326909-08INTC260909C00080000
79 C25.70+110.48%24609-08INTC260909C00079000
78 C26.70+118.32%72009-08INTC260909C00078000
77 C27.97+54.79%151409-08INTC260909C00077000
76 C29.23+53.36%10709-08INTC260909C00076000
75 C30.20+54.87%51209-08INTC260909C00075000
74 C26.65+31.35%21709-08INTC260909C00074000
73 C27.70+63.61%1209-08INTC260909C00073000
72 C32.35+104.88%121709-08INTC260909C00072000
70 C34.35+86.89%71109-08INTC260909C00070000
65 C40.00+31.36%31109-08INTC260909C00065000
60 C34.98+16.60%2109-04INTC260909C00060000
55 C47.83+19.72%2209-08INTC260909C00055000
50 C54.76+38.84%10509-08INTC260909C00050000
45 C56.35+26.86%1209-08INTC260909C00045000
Puts
StrikePriceChangeVolOILastContract Name
135 P30.000%5009-08INTC260909P00135000
130 P25.650%4009-08INTC260909P00130000
128 P23.650%7009-08INTC260909P00128000
127 P22.650%3009-08INTC260909P00127000
126 P21.000%8009-08INTC260909P00126000
125 P23.830%2009-08INTC260909P00125000
124 P00%0INTC260909P00124000
123 P18.100%6409-08INTC260909P00123000
122 P17.100%3309-08INTC260909P00122000
121 P00%0INTC260909P00121000
120 P14.80-55.46%2109-08INTC260909P00120000
119 P13.85-52.73%6409-08INTC260909P00119000
118 P12.90-54.75%19612009-08INTC260909P00118000
117 P13.800%14709-08INTC260909P00117000
116 P11.50-45.24%984909-08INTC260909P00116000
115 P10.00-52.38%683309-08INTC260909P00115000
114 P9.050%3149709-08INTC260909P00114000
113 P8.200%201009-08INTC260909P00113000
112 P7.150%20909-08INTC260909P00112000
111 P6.88-56.87%1003209-08INTC260909P00111000
110 P5.90-66.23%1956809-08INTC260909P00110000
109 P4.940%1,2051,13009-08INTC260909P00109000
108 P4.050%49324709-08INTC260909P00108000
107 P3.40-73.29%95335309-08INTC260909P00107000
106 P2.610%4,1111,38209-08INTC260909P00106000
105 P1.88-88.32%11,0781,97709-08INTC260909P00105000
104 P1.33-84.71%13,2252,97709-08INTC260909P00104000
103 P0.89-88.07%15,7364,76009-08INTC260909P00103000
102 P0.57-92.60%20,8014,26609-08INTC260909P00102000
101 P0.35-94.89%15,5435,88509-08INTC260909P00101000
100 P0.22-95.56%15,2004,18109-08INTC260909P00100000
99 P0.14-97.17%4,7151,26609-08INTC260909P00099000
98 P0.09-97.73%3,20780709-08INTC260909P00098000
97 P0.05-98.46%2,10476109-08INTC260909P00097000
96 P0.04-98.21%1,07145909-08INTC260909P00096000
95 P0.04-97.73%8,2962,84109-08INTC260909P00095000
94 P0.03-97.73%70577209-08INTC260909P00094000
93 P0.02-97.96%1,0921,04409-08INTC260909P00093000
92 P0.01-98.59%73778909-08INTC260909P00092000
91 P0.01-98.04%1,52793809-08INTC260909P00091000
90 P0.04-88.89%1,0341,78909-08INTC260909P00090000
89 P0.01-95.83%1,03071609-08INTC260909P00089000
88 P0.01-94.44%5291,46709-08INTC260909P00088000
87 P0.01-91.67%1,10587909-08INTC260909P00087000
86 P0.01-88.89%2811,05309-08INTC260909P00086000
85 P0.02-75.00%3501,74009-08INTC260909P00085000
84 P0.01-85.71%2031,26509-08INTC260909P00084000
83 P0.02-60.00%8736109-08INTC260909P00083000
82 P0.01-75.00%1867709-08INTC260909P00082000
81 P0.02-33.33%3727109-08INTC260909P00081000
80 P0.01-75.00%18994609-08INTC260909P00080000
79 P0.020.00%322609-08INTC260909P00079000
78 P0.01-66.67%115709-08INTC260909P00078000
77 P0.02-77.78%183709-04INTC260909P00077000
76 P0.01-66.67%51509-08INTC260909P00076000
75 P0.010.00%1110309-08INTC260909P00075000
74 P0.01-66.67%23009-08INTC260909P00074000
73 P0.010.00%412509-08INTC260909P00073000
72 P0.01-75.00%1709-04INTC260909P00072000
70 P0.020.00%240109-04INTC260909P00070000
65 P0.010.00%12209-03INTC260909P00065000
60 P00%0INTC260909P00060000
55 P00%0INTC260909P00055000
50 P00%0INTC260909P00050000
45 P00%0INTC260909P00045000


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