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 18, 2026 3:59:58 PM EDT
108.68USD-0.110%(-0.12)174,367,825
101.85Bid   113.13Ask   11.28Spread
Pre-market
Sep 18, 2026 9:29:59 AM EDT
109.72USD+0.846%(+0.92)996,841
After-hours
Sep 18, 2026 4:59:30 PM EDT
109.00USD+0.294%(+0.32)4,681,594
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Sep 21, 2026Sep 23, 2026Sep 25, 2026Sep 28, 2026Sep 30, 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, 2028Jan 19, 2029

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
263,955346,63133,605594,701


INTC Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Sep 18, 2026 Exp. - Max Pain @ $95.00

Puts
Calls


INTC Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.010.00%4813,09309-17INTC260918C00210000
200.00 C0.010.00%31,58809-16INTC260918C00200000
195.00 C0.010.00%118,99609-17INTC260918C00195000
190.00 C0.010.00%102,37409-11INTC260918C00190000
185.00 C0.01-50.00%21,60809-10INTC260918C00185000
180.00 C0.010.00%17,74709-14INTC260918C00180000
175.00 C0.010.00%12,66709-11INTC260918C00175000
170.00 C0.010.00%25,65309-15INTC260918C00170000
165.00 C0.010.00%412,15309-17INTC260918C00165000
160.00 C0.01-66.67%27,62009-16INTC260918C00160000
155.00 C0.010.00%3610,07909-17INTC260918C00155000
150.00 C0.010.00%521,13009-17INTC260918C00150000
145.00 C0.010.00%714,79609-17INTC260918C00145000
140.00 C0.010.00%4313,26109-17INTC260918C00140000
135.00 C0.010.00%54530,85509-17INTC260918C00135000
130.00 C0.010.00%1,02720,27309-17INTC260918C00130000
129.00 C0.010.00%23422609-17INTC260918C00129000
128.00 C0.020.00%95799409-17INTC260918C00128000
127.00 C0.010.00%1,52785009-17INTC260918C00127000
126.00 C0.010.00%26322409-17INTC260918C00126000
125.00 C0.010.00%4,44810,76709-17INTC260918C00125000
124.00 C0.020.00%83071609-17INTC260918C00124000
123.00 C0.020.00%1,06175109-17INTC260918C00123000
122.00 C0.020.00%96360909-17INTC260918C00122000
121.00 C0.03+50.00%1,30256609-17INTC260918C00121000
120.00 C0.04+33.33%17,83438,38709-17INTC260918C00120000
119.00 C0.03-25.00%1,96280909-17INTC260918C00119000
118.00 C0.05+66.67%2,5851,06409-17INTC260918C00118000
117.00 C0.10+233.33%7,6571,64709-17INTC260918C00117000
116.00 C0.11+175.00%6,3524,90609-17INTC260918C00116000
115.00 C0.17+183.33%31,42422,74109-17INTC260918C00115000
114.00 C0.26+225.00%12,8736,06009-17INTC260918C00114000
113.00 C0.36+260.00%15,3036,15309-17INTC260918C00113000
112.00 C0.53+341.67%52,29524,85009-17INTC260918C00112000
111.00 C0.76+375.00%32,6888,53609-17INTC260918C00111000
110.00 C1.10+450.00%85,27052,04109-17INTC260918C00110000
109.00 C1.46+461.54%19,4219,84109-17INTC260918C00109000
108.00 C2.02+445.95%18,29612,46909-17INTC260918C00108000
107.00 C2.71+442.00%17,0674,22609-17INTC260918C00107000
106.00 C3.46+424.24%12,9095,35309-17INTC260918C00106000
105.00 C4.21+395.29%15,76621,56809-17INTC260918C00105000
104.00 C5.15+355.75%2,8758,65309-17INTC260918C00104000
103.00 C6.01+314.48%2,6976,33309-17INTC260918C00103000
102.00 C7.19+295.05%3,2662,69509-17INTC260918C00102000
101.00 C8.35+263.04%9899,63209-17INTC260918C00101000
100.00 C8.85+212.72%12,73529,65509-17INTC260918C00100000
99.00 C10.47+219.21%3611,80009-17INTC260918C00099000
98.00 C11.48+176.63%3202,00409-17INTC260918C00098000
97.50 C11.86+173.90%4865,99909-17INTC260918C00097500
97.00 C12.40+166.67%2201,56109-17INTC260918C00097000
96.00 C12.95+133.75%2771,24509-17INTC260918C00096000
95.00 C13.80+109.09%1,79226,94209-17INTC260918C00095000
94.00 C15.17+106.39%23595409-17INTC260918C00094000
93.00 C15.95+115.54%19761709-17INTC260918C00093000
92.50 C16.45+90.39%753,84009-17INTC260918C00092500
92.00 C17.25+102.94%5541,40509-17INTC260918C00092000
91.00 C18.37+95.84%391,09109-17INTC260918C00091000
90.00 C19.23+73.24%5906,61409-17INTC260918C00090000
89.00 C20.80+89.09%1849609-17INTC260918C00089000
88.00 C22.99+57.47%5331409-17INTC260918C00088000
87.50 C23.53+65.12%2978009-17INTC260918C00087500
87.00 C23.90+54.19%261,26309-17INTC260918C00087000
86.00 C25.05+62.66%1729109-17INTC260918C00086000
85.00 C24.60+53.94%2343,01609-17INTC260918C00085000
84.00 C26.37+56.04%234109-17INTC260918C00084000
83.00 C28.16+69.64%71809-17INTC260918C00083000
82.50 C27.05+58.19%2759809-17INTC260918C00082500
82.00 C27.25+38.68%8610109-17INTC260918C00082000
81.00 C29.89+94.09%8410809-17INTC260918C00081000
80.00 C29.31+40.11%2135,03309-17INTC260918C00080000
79.00 C31.65+52.53%23009-17INTC260918C00079000
78.00 C32.55+24.24%22209-17INTC260918C00078000
77.50 C31.95+29.88%9016709-17INTC260918C00077500
77.00 C34.05+33.79%1219209-17INTC260918C00077000
75.00 C34.10+35.21%924,74709-17INTC260918C00075000
72.50 C36.90+36.67%1627509-17INTC260918C00072500
70.00 C39.10+28.87%755,76609-17INTC260918C00070000
67.50 C41.90+28.49%743009-17INTC260918C00067500
65.00 C45.62+25.92%387,18509-17INTC260918C00065000
62.50 C48.40+26.04%51,43009-17INTC260918C00062500
60.00 C49.22+20.20%1458,78809-17INTC260918C00060000
57.50 C52.50+24.85%101,64909-17INTC260918C00057500
55.00 C54.93+23.30%815,41009-17INTC260918C00055000
52.50 C56.91+19.43%43,91009-17INTC260918C00052500
50.00 C59.78+17.45%1009,39409-17INTC260918C00050000
49.00 C61.70+18.75%1152109-17INTC260918C00049000
48.00 C62.70+16.93%1133709-17INTC260918C00048000
47.00 C63.45+16.85%453,10309-17INTC260918C00047000
46.00 C63.73+13.46%2170409-17INTC260918C00046000
45.00 C64.40+17.52%783,62809-17INTC260918C00045000
44.00 C65.82+14.55%8759009-17INTC260918C00044000
43.00 C67.90+15.38%51,29609-17INTC260918C00043000
42.00 C67.05+12.03%312,24509-17INTC260918C00042000
41.00 C69.04+13.93%5513609-17INTC260918C00041000
40.00 C69.39+14.13%965,89609-17INTC260918C00040000
39.00 C72.08+14.96%346409-17INTC260918C00039000
38.00 C72.25+17.52%178509-17INTC260918C00038000
37.00 C72.13+14.86%645,89509-17INTC260918C00037000
36.00 C75.05+13.97%23009-17INTC260918C00036000
35.00 C74.70+11.73%192,56309-17INTC260918C00035000
34.00 C76.50+12.73%116609-17INTC260918C00034000
33.00 C76.85+12.68%1516909-17INTC260918C00033000
32.00 C77.88+11.50%313,83009-17INTC260918C00032000
31.00 C79.50+12.65%46809-17INTC260918C00031000
30.00 C80.80+15.02%563,14509-17INTC260918C00030000
29.00 C80.55+14.91%29209-17INTC260918C00029000
28.00 C81.55+10.23%23209-17INTC260918C00028000
27.00 C81.85+9.29%203,63009-17INTC260918C00027000
26.00 C84.65+11.35%75609-17INTC260918C00026000
25.00 C84.10+9.51%2355,34509-17INTC260918C00025000
22.00 C87.87+10.43%141,67909-17INTC260918C00022000
20.00 C88.91+8.82%4694309-17INTC260918C00020000
18.00 C92.15+12.04%2055409-17INTC260918C00018000
15.00 C95.60+10.39%701,04109-17INTC260918C00015000
13.00 C97.62+10.31%1910209-17INTC260918C00013000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P123.14+17.56%25107-28INTC260918P00210000
200.00 P98.30-13.12%21808-07INTC260918P00200000
195.00 P96.27+28.02%14707-16INTC260918P00195000
190.00 P79.05-10.32%5609-17INTC260918P00190000
185.00 P57.720%2106-23INTC260918P00185000
180.00 P74.60-7.79%11509-17INTC260918P00180000
175.00 P70.00+0.29%25309-09INTC260918P00175000
170.00 P67.40+3.69%43509-10INTC260918P00170000
165.00 P59.70-2.77%24509-09INTC260918P00165000
160.00 P49.50-11.37%7109-17INTC260918P00160000
155.00 P48.55-6.54%516809-17INTC260918P00155000
150.00 P40.70-20.77%381109-17INTC260918P00150000
145.00 P35.65-16.22%761509-17INTC260918P00145000
140.00 P30.65-24.23%49610609-17INTC260918P00140000
135.00 P25.65-27.64%22014109-17INTC260918P00135000
130.00 P20.65-25.72%1,53920809-17INTC260918P00130000
129.00 P19.67-33.73%361209-17INTC260918P00129000
128.00 P18.90-25.59%6209-17INTC260918P00128000
127.00 P17.85-26.84%6309-17INTC260918P00127000
126.00 P16.57-25.53%21209-17INTC260918P00126000
125.00 P16.05-31.06%67333709-17INTC260918P00125000
124.00 P14.00-39.60%31109-17INTC260918P00124000
123.00 P12.60-41.26%6509-17INTC260918P00123000
122.00 P13.20-46.34%29309-17INTC260918P00122000
121.00 P11.65-31.07%25409-17INTC260918P00121000
120.00 P10.85-38.21%2741,49809-17INTC260918P00120000
119.00 P9.12-48.03%13509-17INTC260918P00119000
118.00 P8.65-44.90%914609-17INTC260918P00118000
117.00 P7.70-49.34%151009-17INTC260918P00117000
116.00 P6.95-49.08%1166609-17INTC260918P00116000
115.00 P6.32-58.42%9032,34309-17INTC260918P00115000
114.00 P5.32-56.92%39010709-17INTC260918P00114000
113.00 P4.47-61.13%44713509-17INTC260918P00113000
112.00 P3.75-68.00%1,78747709-17INTC260918P00112000
111.00 P3.25-69.77%12,7882,73909-17INTC260918P00111000
110.00 P2.28-75.51%38,98820,05809-17INTC260918P00110000
109.00 P1.70-81.99%29,5414,83109-17INTC260918P00109000
108.00 P1.21-85.76%37,8877,08409-17INTC260918P00108000
107.00 P0.83-89.08%19,4184,28809-17INTC260918P00107000
106.00 P0.57-91.11%30,0607,54409-17INTC260918P00106000
105.00 P0.39-91.96%27,91317,17809-17INTC260918P00105000
104.00 P0.25-94.67%7,8322,82209-17INTC260918P00104000
103.00 P0.16-95.44%8,2583,71709-17INTC260918P00103000
102.00 P0.11-95.88%4,1803,44709-17INTC260918P00102000
101.00 P0.08-96.33%4,3744,32409-17INTC260918P00101000
100.00 P0.05-97.09%10,04317,79009-17INTC260918P00100000
99.00 P0.05-96.27%2,3753,27409-17INTC260918P00099000
98.00 P0.04-96.00%3,9852,17709-17INTC260918P00098000
97.50 P0.04-95.56%1,3435,56309-17INTC260918P00097500
97.00 P0.04-94.67%1,3563,21509-17INTC260918P00097000
96.00 P0.03-94.83%9683,31009-17INTC260918P00096000
95.00 P0.03-92.86%2,97727,93809-17INTC260918P00095000
94.00 P0.01-96.97%6613,28009-17INTC260918P00094000
93.00 P0.01-95.65%8771,77309-17INTC260918P00093000
92.50 P0.02-90.48%9945,38109-17INTC260918P00092500
92.00 P0.02-90.00%5513,58909-17INTC260918P00092000
91.00 P0.01-93.33%4271,52609-17INTC260918P00091000
90.00 P0.01-90.00%1,81826,12009-17INTC260918P00090000
89.00 P0.01-87.50%812,46909-17INTC260918P00089000
88.00 P0.01-83.33%1542,38209-17INTC260918P00088000
87.50 P0.01-83.33%8264,55809-17INTC260918P00087500
87.00 P0.01-83.33%1,4244,72209-17INTC260918P00087000
86.00 P0.01-80.00%1581,86609-17INTC260918P00086000
85.00 P0.01-66.67%28921,60209-17INTC260918P00085000
84.00 P0.01-80.00%223,39709-17INTC260918P00084000
83.00 P0.01-75.00%232,70909-17INTC260918P00083000
82.50 P0.01-50.00%313,51509-17INTC260918P00082500
82.00 P0.01-66.67%501,24009-17INTC260918P00082000
81.00 P0.010.00%51,06609-17INTC260918P00081000
80.00 P0.01-50.00%20829,74509-17INTC260918P00080000
79.00 P0.01-50.00%1340709-17INTC260918P00079000
78.00 P0.010.00%2153909-17INTC260918P00078000
77.50 P0.010.00%5284,58809-17INTC260918P00077500
77.00 P0.01-50.00%111,41809-17INTC260918P00077000
75.00 P0.010.00%6714,89209-17INTC260918P00075000
72.50 P0.010.00%3574,32209-17INTC260918P00072500
70.00 P0.010.00%32217,18909-17INTC260918P00070000
67.50 P0.010.00%5327,75809-17INTC260918P00067500
65.00 P0.010.00%124,71009-17INTC260918P00065000
62.50 P0.02+100.00%23,76109-17INTC260918P00062500
60.00 P0.010.00%1119,01809-17INTC260918P00060000
57.50 P0.01-75.00%13,54009-17INTC260918P00057500
55.00 P0.010.00%210,84609-15INTC260918P00055000
52.50 P0.020.00%1083,74809-08INTC260918P00052500
50.00 P0.010.00%310,14809-16INTC260918P00050000
49.00 P0.01-50.00%511,22909-09INTC260918P00049000
48.00 P0.010.00%22,78609-16INTC260918P00048000
47.00 P0.030.00%1,5004,83508-26INTC260918P00047000
46.00 P0.03+200.00%51,79709-09INTC260918P00046000
45.00 P0.010.00%111,15709-14INTC260918P00045000
44.00 P0.010.00%2034,21809-04INTC260918P00044000
43.00 P0.020.00%41,05008-21INTC260918P00043000
42.00 P0.01-75.00%16,33009-04INTC260918P00042000
41.00 P0.02-71.43%3862708-07INTC260918P00041000
40.00 P0.010.00%16,93909-16INTC260918P00040000
39.00 P0.03-40.00%104,85508-18INTC260918P00039000
38.00 P0.020.00%1476408-20INTC260918P00038000
37.00 P0.02+100.00%108,81708-24INTC260918P00037000
36.00 P0.01-75.00%12,66108-19INTC260918P00036000
35.00 P0.010.00%136,70109-17INTC260918P00035000
34.00 P0.010.00%53,26408-11INTC260918P00034000
33.00 P0.01-83.33%13,21608-10INTC260918P00033000
32.00 P0.01-50.00%726,66308-19INTC260918P00032000
31.00 P0.01-80.00%532708-21INTC260918P00031000
30.00 P0.010.00%111,12609-02INTC260918P00030000
29.00 P0.06+200.00%257208-27INTC260918P00029000
28.00 P0.030.00%21,66708-27INTC260918P00028000
27.00 P0.030.00%19,08809-16INTC260918P00027000
26.00 P0.04+33.33%110808-12INTC260918P00026000
25.00 P0.010.00%18,64508-18INTC260918P00025000
22.00 P0.03+50.00%113,97409-17INTC260918P00022000
20.00 P0.01-50.00%612,71109-09INTC260918P00020000
18.00 P0.010.00%113,87508-17INTC260918P00018000
15.00 P0.010.00%510,66409-04INTC260918P00015000
13.00 P0.03+200.00%12,54009-14INTC260918P00013000


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