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 29, 2026 3:59:59 PM EDT
115.96USD-0.060%(-0.07)86,222,370
110.92Bid   122.70Ask   11.78Spread
Pre-market
Sep 29, 2026 9:29:30 AM EDT
116.83USD+0.689%(+0.80)862,812
After-hours
Sep 29, 2026 4:58:30 PM EDT
115.93USD-0.027%(-0.03)156,250
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 30, 2026Oct 2, 2026Oct 5, 2026Oct 7, 2026Oct 9, 2026Oct 12, 2026Oct 16, 2026Oct 19, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Sep 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,98657,99613,76717,299


INTC Sep 30, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Sep 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Sep 30, 2026 Exp. - Max Pain @ $117.00

Puts
Calls


INTC Sep 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C0.01-83.33%4747809-28INTC260930C00150000
148 C0.05-82.14%107209-25INTC260930C00148000
147 C0.090%3209-25INTC260930C00147000
146 C0.01-92.86%202509-28INTC260930C00146000
145 C0.01-88.89%40169309-28INTC260930C00145000
144 C0.01-96.43%14915009-28INTC260930C00144000
143 C0.02-83.33%20571009-28INTC260930C00143000
142 C0.02-87.50%3413409-28INTC260930C00142000
141 C0.01-94.74%522,16509-28INTC260930C00141000
140 C0.03-86.36%36592809-28INTC260930C00140000
139 C0.02-93.10%8222609-28INTC260930C00139000
138 C0.02-93.33%1760209-28INTC260930C00138000
137 C0.03-91.89%15344909-28INTC260930C00137000
136 C0.02-94.87%2247709-28INTC260930C00136000
135 C0.02-95.83%2,3122,34409-28INTC260930C00135000
134 C0.03-95.24%16736109-28INTC260930C00134000
133 C0.03-95.71%11865209-28INTC260930C00133000
132 C0.04-95.00%27936309-28INTC260930C00132000
131 C0.06-93.68%3901,01409-28INTC260930C00131000
130 C0.08-92.86%2,6923,95109-28INTC260930C00130000
129 C0.10-92.70%36449409-28INTC260930C00129000
128 C0.14-91.08%2,7741,95409-28INTC260930C00128000
127 C0.16-91.26%7,4104,98609-28INTC260930C00127000
126 C0.22-89.72%1,6691,15909-28INTC260930C00126000
125 C0.29-88.45%4,3814,84809-28INTC260930C00125000
124 C0.38-87.12%2,2942,38709-28INTC260930C00124000
123 C0.48-85.71%1,8796,36809-28INTC260930C00123000
122 C0.62-84.88%2,0791,05209-28INTC260930C00122000
121 C0.82-83.09%7,8185,85409-28INTC260930C00121000
120 C1.02-80.00%8,9724,10509-28INTC260930C00120000
119 C1.32-80.73%3,7311,94709-28INTC260930C00119000
118 C1.65-74.65%6,1972,47109-28INTC260930C00118000
117 C2.04-72.91%5,2691,38609-28INTC260930C00117000
116 C2.48-70.65%7,6993,18909-28INTC260930C00116000
115 C3.00-67.03%4,8132,30409-28INTC260930C00115000
114 C3.66-63.14%47929209-28INTC260930C00114000
113 C4.20-60.75%16915209-28INTC260930C00113000
112 C4.90-61.93%22538609-28INTC260930C00112000
111 C5.70-59.14%13712809-28INTC260930C00111000
110 C6.42-51.55%14385509-28INTC260930C00110000
109 C7.45-52.40%366509-28INTC260930C00109000
108 C8.05-50.31%6011709-28INTC260930C00108000
107 C8.90-44.79%327809-28INTC260930C00107000
106 C10.60-42.39%189609-28INTC260930C00106000
105 C11.36-38.19%2414409-28INTC260930C00105000
104 C11.77-40.01%155109-28INTC260930C00104000
103 C12.73-40.93%163309-28INTC260930C00103000
102 C13.55-37.47%711709-28INTC260930C00102000
101 C15.20-33.48%49809-28INTC260930C00101000
100 C15.81-35.34%1822809-28INTC260930C00100000
99 C16.19-35.88%144109-28INTC260930C00099000
98 C17.98-30.85%82309-28INTC260930C00098000
97 C18.78-27.91%184209-28INTC260930C00097000
96 C19.40-30.34%191009-28INTC260930C00096000
95 C20.89-28.26%196709-28INTC260930C00095000
94 C21.11-28.07%42309-28INTC260930C00094000
93 C25.40-16.86%81809-28INTC260930C00093000
92 C23.40-25.83%92309-28INTC260930C00092000
91 C24.42-26.78%102209-28INTC260930C00091000
90 C25.34-25.43%84109-28INTC260930C00090000
89 C29.60-15.43%22909-28INTC260930C00089000
88 C27.95-23.95%44109-28INTC260930C00088000
87 C38.20-1.67%34609-25INTC260930C00087000
86 C38.75-3.37%72809-25INTC260930C00086000
85 C30.30-23.77%14809-28INTC260930C00085000
84 C34.45-15.15%83309-28INTC260930C00084000
83 C32.95-20.79%13509-28INTC260930C00083000
82 C34.80-18.12%81909-28INTC260930C00082000
81 C33.85-22.18%12809-28INTC260930C00081000
80 C35.00-21.35%15409-28INTC260930C00080000
75 C41.15-19.31%134809-28INTC260930C00075000
70 C45.88-15.97%32409-28INTC260930C00070000
65 C50.50-16.36%63009-28INTC260930C00065000
60 C56.46-10.02%32109-28INTC260930C00060000
55 C69.15-2.19%52809-25INTC260930C00055000
50 C66.33-10.55%42009-28INTC260930C00050000
Puts
StrikePriceChangeVolOILastContract Name
150 P33.36+24.94%7309-28INTC260930P00150000
148 P31.65+26.85%6509-28INTC260930P00148000
147 P31.70+40.27%31309-28INTC260930P00147000
146 P22.75+4.12%1309-25INTC260930P00146000
145 P29.61+34.90%53609-28INTC260930P00145000
144 P19.85+11.20%52209-25INTC260930P00144000
143 P26.65+38.80%4409-28INTC260930P00143000
142 P25.25+34.67%10809-28INTC260930P00142000
141 P23.35+50.16%24609-28INTC260930P00141000
140 P24.70+54.38%11209-28INTC260930P00140000
139 P24.25+52.04%1709-28INTC260930P00139000
138 P22.40+70.99%51409-28INTC260930P00138000
137 P20.90+56.55%243909-28INTC260930P00137000
136 P19.85+47.04%6609-28INTC260930P00136000
135 P19.50+65.25%72609-28INTC260930P00135000
134 P15.80+42.34%42509-28INTC260930P00134000
133 P17.25+65.87%123809-28INTC260930P00133000
132 P16.55+91.33%33109-28INTC260930P00132000
131 P14.94+72.72%743609-28INTC260930P00131000
130 P14.70+83.75%4912309-28INTC260930P00130000
129 P13.25+107.03%173909-28INTC260930P00129000
128 P11.77+124.19%53209-28INTC260930P00128000
127 P11.30+94.83%4348609-28INTC260930P00127000
126 P10.97+121.62%11919109-28INTC260930P00126000
125 P9.22+109.55%25540009-28INTC260930P00125000
124 P8.55+116.46%20177209-28INTC260930P00124000
123 P7.49+130.46%2741,00309-28INTC260930P00123000
122 P6.67+134.04%1,5731,27709-28INTC260930P00122000
121 P5.75+150.00%41764109-28INTC260930P00121000
120 P4.90+150.00%3,3852,75609-28INTC260930P00120000
119 P4.19+175.66%66863809-28INTC260930P00119000
118 P3.47+158.96%2,0431,09209-28INTC260930P00118000
117 P3.00+185.71%2,3671,06409-28INTC260930P00117000
116 P2.36+165.17%3,5632,88909-28INTC260930P00116000
115 P1.85+168.12%6,0072,48309-28INTC260930P00115000
114 P1.51+184.91%3,9171,99709-28INTC260930P00114000
113 P1.17+165.91%4,4041,99409-28INTC260930P00113000
112 P0.92+206.67%2,0151,27009-28INTC260930P00112000
111 P0.68+142.86%1,5301,26009-28INTC260930P00111000
110 P0.52+136.36%2,0151,47609-28INTC260930P00110000
109 P0.39+143.75%57041409-28INTC260930P00109000
108 P0.30+114.29%72872309-28INTC260930P00108000
107 P0.24+118.18%50961209-28INTC260930P00107000
106 P0.16+77.78%62689709-28INTC260930P00106000
105 P0.12+71.43%62255709-28INTC260930P00105000
104 P0.11+83.33%19378409-28INTC260930P00104000
103 P0.060.00%15432509-28INTC260930P00103000
102 P0.06-33.33%15524409-28INTC260930P00102000
101 P0.05-28.57%245609-28INTC260930P00101000
100 P0.040.00%53560209-28INTC260930P00100000
99 P0.05+25.00%330209-28INTC260930P00099000
98 P0.03-25.00%59709-28INTC260930P00098000
97 P0.03-25.00%117409-28INTC260930P00097000
96 P0.030.00%10013309-28INTC260930P00096000
95 P0.02-33.33%116709-28INTC260930P00095000
94 P0.01-66.67%103009-28INTC260930P00094000
93 P0.01-75.00%112509-28INTC260930P00093000
92 P0.01-66.67%468709-28INTC260930P00092000
91 P0.01-80.00%14909-28INTC260930P00091000
90 P0.01-50.00%8213309-28INTC260930P00090000
89 P0.05-77.27%50153709-21INTC260930P00089000
88 P00%0INTC260930P00088000
87 P0.05+66.67%2409-23INTC260930P00087000
86 P00%0INTC260930P00086000
85 P0.01-75.00%23109-25INTC260930P00085000
84 P00%0INTC260930P00084000
83 P00%0INTC260930P00083000
82 P00%0INTC260930P00082000
81 P0.030%1109-21INTC260930P00081000
80 P0.03-57.14%121909-21INTC260930P00080000
75 P0.03-70.00%111209-23INTC260930P00075000
70 P0.02-66.67%2309-21INTC260930P00070000
65 P00%0INTC260930P00065000
60 P00%0INTC260930P00060000
55 P00%0INTC260930P00055000
50 P0.030%2109-15INTC260930P00050000


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