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 11, 2026 3:59:58 PM EDT
102.92USD+2.592%(+2.60)86,990,385
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 11, 2026 9:29:59 AM EDT
101.64USD+1.321%(+1.32)1,295,098
After-hours
Sep 11, 2026 4:59:30 PM EDT
103.08USD+0.158%(+0.16)135,386
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 14, 2026Sep 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 11, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
58,48497,51311,38098,807


INTC Sep 11, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Sep 11, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Sep 11, 2026 Exp. - Max Pain @ $97.00

Puts
Calls


INTC Sep 11, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C0.010.00%281,71909-08INTC260911C00150000
149 C0.49+16.67%12608-13INTC260911C00149000
148 C0.03-95.65%4509-08INTC260911C00148000
147 C0.010.00%2809-09INTC260911C00147000
146 C0.49-34.67%14208-17INTC260911C00146000
145 C0.04+300.00%813809-10INTC260911C00145000
144 C0.02-98.47%13313509-08INTC260911C00144000
143 C0.01-98.08%263109-08INTC260911C00143000
142 C0.02-92.00%64509-08INTC260911C00142000
141 C0.02-90.00%269009-08INTC260911C00141000
140 C0.010.00%142209-10INTC260911C00140000
139 C0.19-75.32%42808-18INTC260911C00139000
138 C0.01-88.89%2509-09INTC260911C00138000
137 C0.02-60.00%14509-02INTC260911C00137000
136 C0.02-60.00%21709-09INTC260911C00136000
135 C0.01-66.67%11,59809-09INTC260911C00135000
134 C0.02+100.00%103809-09INTC260911C00134000
133 C0.01-66.67%105209-09INTC260911C00133000
132 C0.04+33.33%22624209-08INTC260911C00132000
131 C0.010.00%1013009-10INTC260911C00131000
130 C0.01-50.00%31,17109-10INTC260911C00130000
129 C0.01-50.00%2014309-10INTC260911C00129000
128 C0.01-50.00%1166309-10INTC260911C00128000
127 C0.01-50.00%9635209-10INTC260911C00127000
126 C0.05+66.67%1110709-10INTC260911C00126000
125 C0.01-66.67%174209-10INTC260911C00125000
124 C0.02-60.00%1616509-10INTC260911C00124000
123 C0.01-75.00%1650209-10INTC260911C00123000
122 C0.01-75.00%5761609-10INTC260911C00122000
121 C0.01-80.00%10365709-10INTC260911C00121000
120 C0.01-85.71%5454,70709-10INTC260911C00120000
119 C0.01-90.00%8864709-10INTC260911C00119000
118 C0.01-92.31%49694909-10INTC260911C00118000
117 C0.01-94.12%1,1763,02009-10INTC260911C00117000
116 C0.01-95.24%20692709-10INTC260911C00116000
115 C0.01-96.55%8732,86609-10INTC260911C00115000
114 C0.02-94.74%75184409-10INTC260911C00114000
113 C0.02-95.74%7422,67109-10INTC260911C00113000
112 C0.03-95.08%1,5342,20409-10INTC260911C00112000
111 C0.04-94.81%9772,88709-10INTC260911C00111000
110 C0.05-95.00%21,36422,33909-10INTC260911C00110000
109 C0.06-95.20%2,6224,68209-10INTC260911C00109000
108 C0.09-94.27%4,4723,61009-10INTC260911C00108000
107 C0.11-94.33%4,56911,54709-10INTC260911C00107000
106 C0.17-92.95%4,9484,75509-10INTC260911C00106000
105 C0.27-90.85%16,3318,84809-10INTC260911C00105000
104 C0.39-88.86%14,3196,19309-10INTC260911C00104000
103 C0.58-86.19%13,6193,88309-10INTC260911C00103000
102 C0.87-82.24%25,3785,05809-10INTC260911C00102000
101 C1.23-78.23%14,9545,39409-10INTC260911C00101000
100 C1.72-73.54%15,09213,75609-10INTC260911C00100000
99 C2.31-68.31%1,2461,13209-10INTC260911C00099000
98 C2.99-63.27%8633,90709-10INTC260911C00098000
97 C3.90-56.95%8872,13609-10INTC260911C00097000
96 C4.75-52.74%4322,08909-10INTC260911C00096000
95 C5.50-50.09%6,4828,57909-10INTC260911C00095000
94 C6.44-47.00%1371,51809-10INTC260911C00094000
93 C7.72-41.16%4452,00109-10INTC260911C00093000
92 C8.54-40.69%5,8603,23609-10INTC260911C00092000
91 C9.71-35.27%1271,51909-10INTC260911C00091000
90 C10.54-33.92%2654,77909-10INTC260911C00090000
89 C11.45-32.25%4985709-10INTC260911C00089000
88 C13.27-26.69%3544109-10INTC260911C00088000
87 C14.28-24.64%1631309-10INTC260911C00087000
86 C14.95-25.81%2725809-10INTC260911C00086000
85 C15.75-25.36%6653509-10INTC260911C00085000
84 C17.00-23.60%73509-10INTC260911C00084000
83 C18.30-19.70%105709-10INTC260911C00083000
82 C18.95-20.14%122209-10INTC260911C00082000
81 C20.00-19.19%133909-10INTC260911C00081000
80 C21.00-19.69%1921809-10INTC260911C00080000
79 C22.30-17.86%61409-10INTC260911C00079000
78 C23.70-15.05%85209-10INTC260911C00078000
77 C24.25-15.65%227909-10INTC260911C00077000
76 C25.17-15.25%184009-10INTC260911C00076000
75 C26.25-14.50%224109-10INTC260911C00075000
74 C27.33-13.92%192509-10INTC260911C00074000
73 C27.60-16.36%61709-10INTC260911C00073000
72 C29.65-12.54%62109-10INTC260911C00072000
70 C30.35-14.99%68809-10INTC260911C00070000
65 C35.30-13.69%152809-10INTC260911C00065000
60 C41.28-9.77%1417909-10INTC260911C00060000
55 C45.75-10.56%152109-10INTC260911C00055000
Puts
StrikePriceChangeVolOILastContract Name
150 P50.05+10.73%2009-10INTC260911P00150000
149 P47.75+10.40%7009-10INTC260911P00149000
148 P46.75+3.89%3009-10INTC260911P00148000
147 P44.90+8.59%2009-10INTC260911P00147000
146 P41.600%2009-08INTC260911P00146000
145 P44.80+8.21%3009-10INTC260911P00145000
144 P42.45+11.13%2009-10INTC260911P00144000
143 P42.15+11.51%1009-10INTC260911P00143000
142 P42.20+17.22%1009-10INTC260911P00142000
141 P41.20+1.60%6009-10INTC260911P00141000
140 P34.40-1.85%10309-09INTC260911P00140000
139 P33.20-2.92%2009-09INTC260911P00139000
138 P33.20-36.43%1109-08INTC260911P00138000
137 P35.90+12.36%1109-10INTC260911P00137000
136 P34.90+18.31%1009-10INTC260911P00136000
135 P35.05+20.28%7409-10INTC260911P00135000
134 P33.10+18.00%10009-10INTC260911P00134000
133 P32.30+19.63%10009-10INTC260911P00133000
132 P32.00+23.08%71409-10INTC260911P00132000
131 P31.00+24.00%71409-10INTC260911P00131000
130 P28.40+18.33%2209-10INTC260911P00130000
129 P27.45+19.09%1109-10INTC260911P00129000
128 P26.00+18.18%1109-10INTC260911P00128000
127 P26.30+25.24%2409-10INTC260911P00127000
126 P24.80+24.00%14209-10INTC260911P00126000
125 P23.65+23.18%10309-10INTC260911P00125000
124 P22.80+24.25%6209-10INTC260911P00124000
123 P21.80+30.93%29909-10INTC260911P00123000
122 P20.65+28.66%471109-10INTC260911P00122000
121 P19.65+31.44%34709-10INTC260911P00121000
120 P18.80+34.29%1301509-10INTC260911P00120000
119 P17.80+35.46%471009-10INTC260911P00119000
118 P16.80+38.27%2595909-10INTC260911P00118000
117 P15.95+40.04%3709-10INTC260911P00117000
116 P15.30+49.71%1641609-10INTC260911P00116000
115 P14.30+53.27%55309-10INTC260911P00115000
114 P13.20+58.46%29409-10INTC260911P00114000
113 P12.10+39.88%8809-10INTC260911P00113000
112 P11.49+68.97%21209-10INTC260911P00112000
111 P10.12+72.99%2514609-10INTC260911P00111000
110 P9.68+97.55%1171,16309-10INTC260911P00110000
109 P8.00+88.24%3510009-10INTC260911P00109000
108 P7.16+116.97%11913709-10INTC260911P00108000
107 P6.80+153.73%1791,03409-10INTC260911P00107000
106 P5.80+169.77%5853,19709-10INTC260911P00106000
105 P4.90+195.18%1,4632,33309-10INTC260911P00105000
104 P4.00+207.69%8781,43509-10INTC260911P00104000
103 P3.25+231.63%2,5251,63209-10INTC260911P00103000
102 P2.51+269.12%6,1081,91109-10INTC260911P00102000
101 P1.92+284.00%13,2681,81809-10INTC260911P00101000
100 P1.40+278.38%20,7045,14109-10INTC260911P00100000
99 P0.99+280.77%12,1952,55809-10INTC260911P00099000
98 P0.69+245.00%10,4254,07909-10INTC260911P00098000
97 P0.45+246.15%7,8382,22909-10INTC260911P00097000
96 P0.29+190.00%2,8532,42109-10INTC260911P00096000
95 P0.19+111.11%18,92712,39709-10INTC260911P00095000
94 P0.12+100.00%2,9731,96709-10INTC260911P00094000
93 P0.07+40.00%1,5141,83709-10INTC260911P00093000
92 P0.050.00%1,3662,82309-10INTC260911P00092000
91 P0.04-20.00%1,1792,19309-10INTC260911P00091000
90 P0.02-33.33%1,0614,24309-10INTC260911P00090000
89 P0.04+33.33%2111,84009-10INTC260911P00089000
88 P0.02-33.33%4814,31909-10INTC260911P00088000
87 P0.02-33.33%2221,78309-10INTC260911P00087000
86 P0.020.00%1411,39509-10INTC260911P00086000
85 P0.010.00%1,2365,29109-10INTC260911P00085000
84 P0.01-50.00%1001,10709-10INTC260911P00084000
83 P0.01-50.00%583,42709-10INTC260911P00083000
82 P0.01-66.67%1351,41309-10INTC260911P00082000
81 P0.01-50.00%10867309-10INTC260911P00081000
80 P0.010.00%474,73309-10INTC260911P00080000
79 P0.02+100.00%734309-10INTC260911P00079000
78 P0.010.00%112,08609-10INTC260911P00078000
77 P0.010.00%61,05709-10INTC260911P00077000
76 P0.01-50.00%81,64509-10INTC260911P00076000
75 P0.010.00%483,10509-10INTC260911P00075000
74 P0.010.00%324909-09INTC260911P00074000
73 P0.01-66.67%1497509-10INTC260911P00073000
72 P0.010.00%43,18809-10INTC260911P00072000
70 P0.010.00%273,52609-10INTC260911P00070000
65 P0.020.00%1,4214,16909-04INTC260911P00065000
60 P0.01-50.00%6991,79209-03INTC260911P00060000
55 P0.010.00%15,07409-10INTC260911P00055000


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