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 15, 2026 3:59:59 PM EDT
97.12USD-0.072%(-0.07)83,564,459
97.10Bid   97.13Ask   0.03Spread
Pre-market
Sep 15, 2026 9:29:30 AM EDT
98.79USD+1.646%(+1.60)507,667
After-hours
Sep 15, 2026 4:59:30 PM EDT
97.13USD+0.010%(+0.01)1,950,126
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 16, 2026Sep 18, 2026Sep 21, 2026Sep 23, 2026Sep 25, 2026Oct 2, 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, 2028

ITM/OTM for Sep 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,63726,9537,09014,952


INTC Sep 16, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Sep 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Sep 16, 2026 Exp. - Max Pain @ $98.00

Puts
Calls


INTC Sep 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130 C0.01-50.00%1767309-14INTC260916C00130000
125 C0.01-66.67%124309-14INTC260916C00125000
123 C0.05-37.50%1043909-11INTC260916C00123000
122 C0.05-64.29%3209-11INTC260916C00122000
121 C0.100%262609-11INTC260916C00121000
120 C0.01-80.00%16067009-14INTC260916C00120000
119 C0.09-43.75%2309-11INTC260916C00119000
118 C0.050.00%5909-14INTC260916C00118000
117 C0.01-90.91%192409-14INTC260916C00117000
116 C0.01-92.86%2411509-14INTC260916C00116000
115 C0.02-87.50%4232,10009-14INTC260916C00115000
114 C0.03-85.71%815809-14INTC260916C00114000
113 C0.03-89.66%182609-14INTC260916C00113000
112 C0.03-90.00%10814509-14INTC260916C00112000
111 C0.04-90.91%13516009-14INTC260916C00111000
110 C0.05-90.57%1,0171,64909-14INTC260916C00110000
109 C0.07-89.86%24622209-14INTC260916C00109000
108 C0.09-90.43%16524209-14INTC260916C00108000
107 C0.11-90.27%34339809-14INTC260916C00107000
106 C0.13-90.85%2,4572,29809-14INTC260916C00106000
105 C0.20-88.17%7,2526,22809-14INTC260916C00105000
104 C0.26-87.62%74047209-14INTC260916C00104000
103 C0.36-85.83%1,9441,60109-14INTC260916C00103000
102 C0.52-82.67%1,8281,51109-14INTC260916C00102000
101 C0.73-80.11%1,7911,15609-14INTC260916C00101000
100 C0.94-78.14%8,8863,97409-14INTC260916C00100000
99 C1.22-75.89%2,8331,17009-14INTC260916C00099000
98 C1.64-71.23%5,2031,63909-14INTC260916C00098000
97 C2.10-68.66%2,80566409-14INTC260916C00097000
96 C2.64-64.08%1,32327409-14INTC260916C00096000
95 C3.37-60.49%1,0592,89109-14INTC260916C00095000
94 C4.61-51.22%22112109-14INTC260916C00094000
93 C5.73-44.96%876209-14INTC260916C00093000
92 C5.81-51.70%641609-14INTC260916C00092000
91 C6.75-40.32%341209-14INTC260916C00091000
90 C7.40-44.11%32333009-14INTC260916C00090000
89 C8.150%3209-14INTC260916C00089000
88 C13.250%212109-10INTC260916C00088000
87 C11.15-23.10%1109-14INTC260916C00087000
85 C12.35-26.27%58809-14INTC260916C00085000
80 C17.40-23.68%295109-14INTC260916C00080000
75 C27.45+5.17%111909-11INTC260916C00075000
70 C26.75-19.79%21409-14INTC260916C00070000
65 C32.70-14.95%121809-14INTC260916C00065000
60 C38.35-6.46%11209-14INTC260916C00060000
55 C43.44-6.38%323809-14INTC260916C00055000
50 C47.700%2209-14INTC260916C00050000
45 C52.700%3109-14INTC260916C00045000
Puts
StrikePriceChangeVolOILastContract Name
130 P31.40+26.61%1109-14INTC260916P00130000
125 P23.500%1009-10INTC260916P00125000
123 P19.850%1109-11INTC260916P00123000
122 P24.500%1009-14INTC260916P00122000
121 P20.050%1109-10INTC260916P00121000
120 P23.45+30.28%2909-14INTC260916P00120000
119 P17.800%1109-10INTC260916P00119000
118 P20.500%1009-14INTC260916P00118000
117 P00%0INTC260916P00117000
116 P00%0INTC260916P00116000
115 P16.77+39.75%2209-14INTC260916P00115000
114 P10.900%404009-11INTC260916P00114000
113 P00%0INTC260916P00113000
112 P00%0INTC260916P00112000
111 P8.210%3309-11INTC260916P00111000
110 P11.77+56.93%202509-14INTC260916P00110000
109 P10.85+18.84%91309-14INTC260916P00109000
108 P9.95+62.85%1509-14INTC260916P00108000
107 P9.92+94.89%202009-14INTC260916P00107000
106 P8.90+100.00%177109-14INTC260916P00106000
105 P7.90+107.89%821,08409-14INTC260916P00105000
104 P6.81+112.15%21822409-14INTC260916P00104000
103 P5.90+122.64%23252109-14INTC260916P00103000
102 P4.60+109.09%12023509-14INTC260916P00102000
101 P4.45+174.69%64776009-14INTC260916P00101000
100 P3.53+159.56%7312,01409-14INTC260916P00100000
99 P3.04+176.36%9701,05909-14INTC260916P00099000
98 P2.42+188.10%1,7081,00109-14INTC260916P00098000
97 P1.90+196.88%3,4181,42809-14INTC260916P00097000
96 P1.45+215.22%3,0661,48809-14INTC260916P00096000
95 P1.09+211.43%4,0831,72209-14INTC260916P00095000
94 P0.76+192.31%1,65784309-14INTC260916P00094000
93 P0.59+210.53%1,9551,48809-14INTC260916P00093000
92 P0.39+105.26%1,27588509-14INTC260916P00092000
91 P0.29+141.67%2,0522,69509-14INTC260916P00091000
90 P0.21+90.91%1,0861,65709-14INTC260916P00090000
89 P0.15+25.00%41634109-14INTC260916P00089000
88 P0.10+11.11%73948109-14INTC260916P00088000
87 P0.07+16.67%48939909-14INTC260916P00087000
85 P0.04+100.00%45162509-14INTC260916P00085000
80 P0.01-75.00%13218809-14INTC260916P00080000
75 P0.01-50.00%8263909-14INTC260916P00075000
70 P0.01-91.67%456409-14INTC260916P00070000
65 P0.06+500.00%2309-10INTC260916P00065000
60 P0.080%2109-03INTC260916P00060000
55 P0.14+40.00%1509-04INTC260916P00055000
50 P00%0INTC260916P00050000
45 P00%0INTC260916P00045000


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