Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

INTC
Intel Corp
stock NASDAQ

At Close
Sep 3, 2026 3:59:59 PM EDT
91.66USD+1.788%(+1.61)77,058,020
86.70Bid   91.68Ask   4.98Spread
Pre-market
Sep 3, 2026 9:29:30 AM EDT
89.34USD-0.790%(-0.71)384,348
After-hours
Sep 3, 2026 4:57:30 PM EDT
91.46USD-0.214%(-0.20)1,207,535
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 4, 2026Sep 9, 2026Sep 11, 2026Sep 14, 2026Sep 16, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 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
10,46811,3663559,961


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 @ $88.00

Puts
Calls


INTC Sep 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135 C00%0INTC260909C00135000
130 C00%0INTC260909C00130000
128 C00%0INTC260909C00128000
127 C00%0INTC260909C00127000
126 C00%0INTC260909C00126000
125 C00%0INTC260909C00125000
124 C00%0INTC260909C00124000
123 C00%0INTC260909C00123000
122 C00%0INTC260909C00122000
121 C00%0INTC260909C00121000
120 C00%0INTC260909C00120000
119 C00%0INTC260909C00119000
118 C0.110%6608-28INTC260909C00118000
117 C0.100.00%1708-28INTC260909C00117000
116 C0.16+433.33%82808-27INTC260909C00116000
115 C0.20+42.86%204208-27INTC260909C00115000
114 C0.260%101008-26INTC260909C00114000
113 C0.03-40.00%11709-02INTC260909C00113000
112 C0.01-75.00%31609-02INTC260909C00112000
111 C0.01-50.00%192609-02INTC260909C00111000
110 C0.03-40.00%139709-02INTC260909C00110000
109 C0.03-25.00%71409-02INTC260909C00109000
108 C0.14-30.00%8708-31INTC260909C00108000
107 C0.100.00%21209-01INTC260909C00107000
106 C0.06-33.33%302909-02INTC260909C00106000
105 C0.07-30.00%1410809-02INTC260909C00105000
104 C0.09-10.00%175609-02INTC260909C00104000
103 C0.13-7.14%228609-02INTC260909C00103000
102 C0.12-36.84%55609-02INTC260909C00102000
101 C0.18-14.29%21534409-02INTC260909C00101000
100 C0.22-18.52%7011,73809-02INTC260909C00100000
99 C0.29-3.33%8912309-02INTC260909C00099000
98 C0.38+5.56%9519209-02INTC260909C00098000
97 C0.50+6.38%8623009-02INTC260909C00097000
96 C0.620.00%20723809-02INTC260909C00096000
95 C0.79-2.47%49280709-02INTC260909C00095000
94 C1.05+5.00%5,2214,54109-02INTC260909C00094000
93 C1.29+4.88%73060309-02INTC260909C00093000
92 C1.63+20.74%3,6831,93309-02INTC260909C00092000
91 C1.96+5.95%9162,32009-02INTC260909C00091000
90 C2.45+11.36%1,9624,17609-02INTC260909C00090000
89 C2.99+10.74%1,47741809-02INTC260909C00089000
88 C3.60+16.13%2,7232,15909-02INTC260909C00088000
87 C4.10+13.89%11012509-02INTC260909C00087000
86 C4.60+2.68%694509-02INTC260909C00086000
85 C5.58+8.35%133409-02INTC260909C00085000
84 C6.64+18.57%99194409-02INTC260909C00084000
83 C6.48-7.03%9809-01INTC260909C00083000
82 C6.25-24.70%2209-01INTC260909C00082000
81 C9.42+10.18%13309-02INTC260909C00081000
80 C10.24+14.80%157809-02INTC260909C00080000
79 C11.31+11.43%174409-02INTC260909C00079000
78 C12.23+7.28%221809-02INTC260909C00078000
77 C13.200%5209-02INTC260909C00077000
76 C14.12-3.62%4309-02INTC260909C00076000
75 C14.92+5.67%6809-02INTC260909C00075000
74 C15.93+6.06%112009-02INTC260909C00074000
73 C16.930%4109-02INTC260909C00073000
72 C15.790%681208-26INTC260909C00072000
70 C18.38-0.92%2709-02INTC260909C00070000
65 C23.570%9909-01INTC260909C00065000
60 C30.00+7.14%1108-27INTC260909C00060000
55 C00%0INTC260909C00055000
50 C41.400%1108-28INTC260909C00050000
45 C00%0INTC260909C00045000
Puts
StrikePriceChangeVolOILastContract Name
135 P00%0INTC260909P00135000
130 P00%0INTC260909P00130000
128 P00%0INTC260909P00128000
127 P00%0INTC260909P00127000
126 P00%0INTC260909P00126000
125 P00%0INTC260909P00125000
124 P00%0INTC260909P00124000
123 P00%0INTC260909P00123000
122 P00%0INTC260909P00122000
121 P00%0INTC260909P00121000
120 P33.23+4.73%1008-26INTC260909P00120000
119 P29.300%1008-28INTC260909P00119000
118 P28.51-9.15%3009-02INTC260909P00118000
117 P00%0INTC260909P00117000
116 P00%0INTC260909P00116000
115 P00%0INTC260909P00115000
114 P00%0INTC260909P00114000
113 P00%0INTC260909P00113000
112 P00%0INTC260909P00112000
111 P00%0INTC260909P00111000
110 P20.65+6.28%1008-28INTC260909P00110000
109 P00%0INTC260909P00109000
108 P00%0INTC260909P00108000
107 P17.35+4.77%1109-02INTC260909P00107000
106 P00%0INTC260909P00106000
105 P18.34+16.30%31909-01INTC260909P00105000
104 P00%0INTC260909P00104000
103 P00%0INTC260909P00103000
102 P12.32+2.92%2509-02INTC260909P00102000
101 P14.65+43.07%3309-01INTC260909P00101000
100 P11.68+10.19%41009-01INTC260909P00100000
99 P8.90-22.94%2909-02INTC260909P00099000
98 P11.53+32.53%42809-01INTC260909P00098000
97 P7.63-12.20%111909-02INTC260909P00097000
96 P7.20-4.26%81909-02INTC260909P00096000
95 P6.06-14.65%1019909-02INTC260909P00095000
94 P5.10-20.06%306509-02INTC260909P00094000
93 P4.48-13.85%243709-02INTC260909P00093000
92 P3.72-20.85%254109-02INTC260909P00092000
91 P2.96-28.33%5915509-02INTC260909P00091000
90 P2.44-24.22%1591,30509-02INTC260909P00090000
89 P2.00-24.81%35033009-02INTC260909P00089000
88 P1.48-31.48%2,5691,25709-02INTC260909P00088000
87 P1.14-34.48%9859709-02INTC260909P00087000
86 P0.89-36.43%9839009-02INTC260909P00086000
85 P0.67-42.74%1,5701,87109-02INTC260909P00085000
84 P0.52-39.53%1,65199709-02INTC260909P00084000
83 P0.40-50.62%63467009-02INTC260909P00083000
82 P0.30-41.18%50975409-02INTC260909P00082000
81 P0.20-58.33%14028409-02INTC260909P00081000
80 P0.17-39.29%65182509-02INTC260909P00080000
79 P0.16-38.46%11923009-02INTC260909P00079000
78 P0.09-55.00%218309-02INTC260909P00078000
77 P0.09-60.87%313709-02INTC260909P00077000
76 P0.07-53.33%41209-02INTC260909P00076000
75 P0.04-50.00%757909-02INTC260909P00075000
74 P0.04-55.56%32709-02INTC260909P00074000
73 P0.06-50.00%41409-01INTC260909P00073000
72 P0.04-76.47%3409-01INTC260909P00072000
70 P0.02-33.33%41809-02INTC260909P00070000
65 P0.01-50.00%52209-02INTC260909P00065000
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