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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
129,776411,22293,093444,230


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 @ $90.00

Puts
Calls


INTC Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.010.00%213,07209-02INTC260918C00210000
200.00 C0.010.00%3151,64308-28INTC260918C00200000
195.00 C0.02+100.00%18,55208-31INTC260918C00195000
190.00 C0.010.00%21,93009-02INTC260918C00190000
185.00 C0.01-50.00%151,59309-01INTC260918C00185000
180.00 C0.02+100.00%17,77509-02INTC260918C00180000
175.00 C0.01-50.00%42,49908-28INTC260918C00175000
170.00 C0.01-50.00%15,12909-02INTC260918C00170000
165.00 C0.02+100.00%12,05709-02INTC260918C00165000
160.00 C0.02+100.00%267,53509-02INTC260918C00160000
155.00 C0.01-50.00%1510,42609-02INTC260918C00155000
150.00 C0.020.00%13721,70209-02INTC260918C00150000
145.00 C0.02+100.00%154,65009-02INTC260918C00145000
140.00 C0.030.00%3014,21409-02INTC260918C00140000
135.00 C0.03-25.00%33331,55409-02INTC260918C00135000
130.00 C0.050.00%1,78921,16609-02INTC260918C00130000
125.00 C0.06-14.29%16811,45509-02INTC260918C00125000
120.00 C0.10-16.67%1,24236,28309-02INTC260918C00120000
115.00 C0.17-15.00%31915,89109-02INTC260918C00115000
110.00 C0.35+2.94%1,48358,78809-02INTC260918C00110000
105.00 C0.620.00%69917,38609-02INTC260918C00105000
104.00 C0.67+4.69%4630409-02INTC260918C00104000
103.00 C0.77-1.28%5029109-02INTC260918C00103000
102.00 C0.92+3.37%4558109-02INTC260918C00102000
101.00 C1.03+0.98%2991,38209-02INTC260918C00101000
100.00 C1.20+5.26%6,49250,61709-02INTC260918C00100000
99.00 C1.32+13.79%7144609-02INTC260918C00099000
98.00 C1.54+5.48%851,06709-02INTC260918C00098000
97.50 C1.59+3.25%1187,71809-02INTC260918C00097500
97.00 C1.73+11.61%19075909-02INTC260918C00097000
96.00 C1.98+12.50%25055709-02INTC260918C00096000
95.00 C2.29+8.02%24,14443,65109-02INTC260918C00095000
94.00 C2.57+4.90%3281,08809-02INTC260918C00094000
93.00 C2.78+10.32%8474609-02INTC260918C00093000
92.50 C3.05+5.17%1355,24409-02INTC260918C00092500
92.00 C3.30+8.20%9101,47109-02INTC260918C00092000
91.00 C3.71+10.75%3531,13409-02INTC260918C00091000
90.00 C4.17+9.74%2,51613,79209-02INTC260918C00090000
89.00 C4.60+7.73%20875409-02INTC260918C00089000
88.00 C5.15+10.04%23540209-02INTC260918C00088000
87.50 C5.54+9.70%2999209-02INTC260918C00087500
87.00 C5.80+8.82%1242,06409-02INTC260918C00087000
86.00 C6.36+12.57%627509-02INTC260918C00086000
85.00 C6.92+5.65%2523,67209-02INTC260918C00085000
84.00 C7.75+15.67%41709-02INTC260918C00084000
83.00 C8.10+2.53%41209-02INTC260918C00083000
82.50 C9.10+33.82%1063209-02INTC260918C00082500
82.00 C9.15+11.72%123709-02INTC260918C00082000
81.00 C9.73+31.84%1236209-02INTC260918C00081000
80.00 C10.80+8.00%2945,21009-02INTC260918C00080000
79.00 C10.75-22.99%5909-02INTC260918C00079000
78.00 C11.60-9.87%91709-02INTC260918C00078000
77.50 C12.90+10.92%2319109-02INTC260918C00077500
77.00 C12.45+0.16%71809-02INTC260918C00077000
75.00 C15.27+27.78%114,91109-02INTC260918C00075000
72.50 C17.37+18.32%126509-02INTC260918C00072500
70.00 C20.11+8.70%196,02109-02INTC260918C00070000
67.50 C21.69-4.95%447009-01INTC260918C00067500
65.00 C24.80+5.31%67,41709-02INTC260918C00065000
62.50 C27.36+12.45%11,38009-02INTC260918C00062500
60.00 C29.90+4.00%39,11409-02INTC260918C00060000
57.50 C32.45+11.13%61,64409-02INTC260918C00057500
55.00 C34.65+6.94%115,43909-02INTC260918C00055000
52.50 C36.35+0.22%14,07809-02INTC260918C00052500
50.00 C39.79+8.75%69,44309-02INTC260918C00050000
49.00 C42.62-0.30%451108-28INTC260918C00049000
48.00 C41.27-5.37%433609-01INTC260918C00048000
47.00 C43.00+2.38%33,14309-02INTC260918C00047000
46.00 C43.30+4.94%269508-31INTC260918C00046000
45.00 C45.00+2.97%103,79709-02INTC260918C00045000
44.00 C45.13-6.76%270909-01INTC260918C00044000
43.00 C46.10+5.11%21,41109-02INTC260918C00043000
42.00 C47.82+1.74%232,31009-02INTC260918C00042000
41.00 C47.97+0.17%1811909-02INTC260918C00041000
40.00 C49.82+1.45%235,89409-02INTC260918C00040000
39.00 C51.05+2.14%43809-02INTC260918C00039000
38.00 C52.05+2.10%410109-02INTC260918C00038000
37.00 C53.50+6.05%156,00009-02INTC260918C00037000
36.00 C53.83+2.34%112009-02INTC260918C00036000
35.00 C54.65+2.42%283,10409-02INTC260918C00035000
34.00 C55.63+1.50%1616309-02INTC260918C00034000
33.00 C55.90-1.50%1116809-01INTC260918C00033000
32.00 C56.97-1.73%134,48309-01INTC260918C00032000
31.00 C58.98+1.95%117009-02INTC260918C00031000
30.00 C59.98+2.06%113,48909-02INTC260918C00030000
29.00 C60.67+1.22%18509-02INTC260918C00029000
28.00 C61.57+1.15%13109-02INTC260918C00028000
27.00 C62.75+2.03%23,63409-02INTC260918C00027000
26.00 C63.50+1.60%15209-02INTC260918C00026000
25.00 C64.60+0.94%505,45309-02INTC260918C00025000
22.00 C67.75-0.26%11,71509-02INTC260918C00022000
20.00 C69.85+1.66%81,04508-31INTC260918C00020000
18.00 C72.45-3.17%156808-31INTC260918C00018000
15.00 C71.53-4.24%21,04409-01INTC260918C00015000
13.00 C73.52-3.97%211609-01INTC260918C00013000
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 P81.70+29.58%1607-07INTC260918P00190000
185.00 P57.720%2106-23INTC260918P00185000
180.00 P80.90-0.11%11507-24INTC260918P00180000
175.00 P81.68+17.46%35308-19INTC260918P00175000
170.00 P76.70+10.84%33508-19INTC260918P00170000
165.00 P64.30+4.64%154508-05INTC260918P00165000
160.00 P56.89-4.39%2611808-14INTC260918P00160000
155.00 P62.35+10.41%25016808-20INTC260918P00155000
150.00 P58.35+2.95%31008-27INTC260918P00150000
145.00 P59.03+10.81%11808-24INTC260918P00145000
140.00 P49.82+4.60%810809-02INTC260918P00140000
135.00 P45.40-0.07%215808-31INTC260918P00135000
130.00 P40.19-5.77%392608-31INTC260918P00130000
125.00 P36.13-0.82%240909-02INTC260918P00125000
120.00 P30.25-3.69%8156,32409-02INTC260918P00120000
115.00 P25.45-5.04%592,35509-02INTC260918P00115000
110.00 P20.40-5.07%6417,88909-02INTC260918P00110000
105.00 P15.77-7.34%149,79309-02INTC260918P00105000
104.00 P18.00+2.21%1208-26INTC260918P00104000
103.00 P14.33+1.85%1908-31INTC260918P00103000
102.00 P13.840%1109-01INTC260918P00102000
101.00 P13.17+8.13%5709-01INTC260918P00101000
100.00 P11.33-8.04%86517,32509-02INTC260918P00100000
99.00 P10.48-11.56%36909-02INTC260918P00099000
98.00 P9.64-22.07%42909-02INTC260918P00098000
97.50 P9.12-8.34%84,40009-02INTC260918P00097500
97.00 P8.77-21.70%7113809-02INTC260918P00097000
96.00 P7.99-11.22%87909-02INTC260918P00096000
95.00 P7.32-10.40%12525,37409-02INTC260918P00095000
94.00 P6.70-8.72%338709-02INTC260918P00094000
93.00 P5.88-12.37%98709-02INTC260918P00093000
92.50 P5.48-15.04%1676,59709-02INTC260918P00092500
92.00 P5.07-21.03%834209-02INTC260918P00092000
91.00 P4.55-16.51%10347909-02INTC260918P00091000
90.00 P4.00-18.37%32428,48409-02INTC260918P00090000
89.00 P3.55-19.32%17961909-02INTC260918P00089000
88.00 P3.11-18.16%11044609-02INTC260918P00088000
87.50 P2.92-17.51%2325,16409-02INTC260918P00087500
87.00 P2.63-21.49%12862309-02INTC260918P00087000
86.00 P2.30-15.13%1362,05909-02INTC260918P00086000
85.00 P1.90-20.83%2,07127,44209-02INTC260918P00085000
84.00 P1.67-18.93%67298709-02INTC260918P00084000
83.00 P1.41-22.53%2391,29009-02INTC260918P00083000
82.50 P1.25-23.31%3534,29709-02INTC260918P00082500
82.00 P1.16-25.16%14445909-02INTC260918P00082000
81.00 P0.97-33.56%22472609-02INTC260918P00081000
80.00 P0.80-24.53%1,67831,14809-02INTC260918P00080000
79.00 P0.69-23.33%24635409-02INTC260918P00079000
78.00 P0.55-27.63%14835809-02INTC260918P00078000
77.50 P0.53-27.40%1952,97809-02INTC260918P00077500
77.00 P0.47-26.56%54798409-02INTC260918P00077000
75.00 P0.33-26.67%57114,51509-02INTC260918P00075000
72.50 P0.21-30.00%684,15409-02INTC260918P00072500
70.00 P0.15-16.67%14315,74909-02INTC260918P00070000
67.50 P0.11-26.67%4526,68909-02INTC260918P00067500
65.00 P0.08-20.00%17318,88809-02INTC260918P00065000
62.50 P0.06-14.29%613,45109-02INTC260918P00062500
60.00 P0.05-16.67%14016,26109-02INTC260918P00060000
57.50 P0.050.00%101,99309-02INTC260918P00057500
55.00 P0.04+33.33%176,80909-02INTC260918P00055000
52.50 P0.04+33.33%283,66609-01INTC260918P00052500
50.00 P0.020.00%4710,17809-01INTC260918P00050000
49.00 P0.02-50.00%101,17808-31INTC260918P00049000
48.00 P0.03+50.00%102,79108-19INTC260918P00048000
47.00 P0.030.00%1,5004,83508-26INTC260918P00047000
46.00 P0.01-75.00%4441,80209-01INTC260918P00046000
45.00 P0.010.00%2310,96909-02INTC260918P00045000
44.00 P0.01-75.00%24,21809-02INTC260918P00044000
43.00 P0.020.00%41,05008-21INTC260918P00043000
42.00 P0.04+100.00%26,33008-17INTC260918P00042000
41.00 P0.02-71.43%3862708-07INTC260918P00041000
40.00 P0.01-50.00%206,94009-01INTC260918P00040000
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%3936,70209-02INTC260918P00035000
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 P0.03+200.00%19,08809-01INTC260918P00027000
26.00 P0.04+33.33%110808-12INTC260918P00026000
25.00 P0.010.00%18,64508-18INTC260918P00025000
22.00 P0.02+100.00%3,00013,97508-26INTC260918P00022000
20.00 P0.02+100.00%2312,71208-19INTC260918P00020000
18.00 P0.010.00%113,87508-17INTC260918P00018000
15.00 P0.010.00%110,66409-02INTC260918P00015000
13.00 P0.010.00%42,53908-11INTC260918P00013000


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