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

Market Open
Sep 22, 2026 12:31:56 PM EDT
121.39USD-0.320%(-0.39)50,419,280
121.38Bid   121.39Ask   0.01Spread
Pre-market
Sep 22, 2026 9:29:30 AM EDT
120.05USD-1.425%(-1.74)883,050
After-hours
Sep 21, 2026 4:59:30 PM EDT
121.84USD+0.123%(+0.15)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 23, 2026Sep 25, 2026Sep 28, 2026Sep 30, 2026Oct 2, 2026Oct 5, 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 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
88,49250,1226,212119,078


INTC Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Sep 25, 2026 Exp. - Max Pain @ $109.00

Puts
Calls


INTC Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
165 C00%0INTC260925C00165000
160 C00%0INTC260925C00160000
155 C00%0INTC260925C00155000
150 C0.11+450.00%6,4017,58709-21INTC260925C00150000
145 C0.20+566.67%4,0802,13209-21INTC260925C00145000
140 C0.37+640.00%11,8264,06409-21INTC260925C00140000
137 C0.58+1,060.00%1,5401,01109-21INTC260925C00137000
136 C0.66+1,550.00%80852809-21INTC260925C00136000
135 C0.71+914.29%10,3897,32109-21INTC260925C00135000
134 C0.81+1,057.14%92360409-21INTC260925C00134000
133 C0.95+763.64%1,8171,13909-21INTC260925C00133000
132 C1.14+1,166.67%1,01466709-21INTC260925C00132000
131 C1.21+1,412.50%1,40675209-21INTC260925C00131000
130 C1.36+806.67%16,1848,18909-21INTC260925C00130000
129 C1.58+690.00%1,62243409-21INTC260925C00129000
128 C1.77+941.18%2,6641,24409-21INTC260925C00128000
127 C2.17+933.33%4,4531,41809-21INTC260925C00127000
126 C2.31+755.56%5,2641,74909-21INTC260925C00126000
125 C2.64+725.00%19,4687,53809-21INTC260925C00125000
124 C3.05+771.43%3,2581,16609-21INTC260925C00124000
123 C3.50+677.78%4,3661,19709-21INTC260925C00123000
122 C3.83+681.63%6,6351,38209-21INTC260925C00122000
121 C4.38+696.36%2,9871,22909-21INTC260925C00121000
120 C5.00+594.44%34,7808,63609-21INTC260925C00120000
119 C5.40+583.54%1,31643909-21INTC260925C00119000
118 C6.25+579.35%2,7306,79709-21INTC260925C00118000
117 C7.00+536.36%3,7951,82209-21INTC260925C00117000
116 C7.55+489.84%2,1231,13809-21INTC260925C00116000
115 C8.09+435.76%12,0347,73709-21INTC260925C00115000
114 C9.21+423.30%1,2567,43109-21INTC260925C00114000
113 C10.10+417.95%6582,58509-21INTC260925C00113000
112 C10.85+361.70%1,2211,72109-21INTC260925C00112000
111 C11.40+322.22%44180309-21INTC260925C00111000
110 C12.50+303.23%6,0727,21409-21INTC260925C00110000
109 C13.53+286.57%5383,09309-21INTC260925C00109000
108 C14.20+259.49%6641,04909-21INTC260925C00108000
107 C15.05+242.05%7441,68209-21INTC260925C00107000
106 C15.98+219.60%3841,02009-21INTC260925C00106000
105 C17.37+210.18%5813,22309-21INTC260925C00105000
104 C18.32+191.72%1633,62309-21INTC260925C00104000
103 C19.39+176.21%2258,54609-21INTC260925C00103000
102 C20.08+157.44%1271,23309-21INTC260925C00102000
101 C20.24+143.56%13757009-21INTC260925C00101000
100 C22.20+136.67%1,0303,85309-21INTC260925C00100000
99 C22.49+125.80%2672509-21INTC260925C00099000
98 C23.30+110.67%751,71609-21INTC260925C00098000
97 C24.40+97.57%9552609-21INTC260925C00097000
96 C25.24+95.66%4934909-21INTC260925C00096000
95 C27.30+99.27%2393,00609-21INTC260925C00095000
94 C27.90+87.88%4490709-21INTC260925C00094000
93 C29.15+88.06%2073309-21INTC260925C00093000
92 C30.13+93.51%4539209-21INTC260925C00092000
91 C30.20+83.48%2228709-21INTC260925C00091000
90 C31.74+73.92%411,81309-21INTC260925C00090000
89 C33.90+72.52%415809-21INTC260925C00089000
88 C34.90+65.40%10450109-21INTC260925C00088000
87 C35.87+75.40%1715309-21INTC260925C00087000
86 C35.52+60.72%412809-21INTC260925C00086000
85 C36.75+65.39%3550709-21INTC260925C00085000
84 C37.35+51.52%37709-21INTC260925C00084000
83 C38.27+49.20%44609-21INTC260925C00083000
82 C39.25+47.56%213509-21INTC260925C00082000
81 C40.52+55.85%88309-21INTC260925C00081000
80 C42.25+56.08%1425509-21INTC260925C00080000
79 C28.05-12.62%11209-18INTC260925C00079000
78 C45.00+53.22%73809-21INTC260925C00078000
77 C45.95+51.40%14209-21INTC260925C00077000
76 C46.00+36.66%81209-21INTC260925C00076000
75 C46.25+34.25%155209-21INTC260925C00075000
70 C52.89+35.44%76409-21INTC260925C00070000
65 C56.37+29.44%78009-21INTC260925C00065000
60 C62.20+27.98%11624209-21INTC260925C00060000
55 C63.20+39.36%3909-21INTC260925C00055000
Puts
StrikePriceChangeVolOILastContract Name
165 P00%0INTC260925P00165000
160 P00%0INTC260925P00160000
155 P00%0INTC260925P00155000
150 P27.87-32.76%12911609-21INTC260925P00150000
145 P23.38-35.15%10510509-21INTC260925P00145000
140 P18.88-48.90%6709-21INTC260925P00140000
137 P16.65-46.29%585909-21INTC260925P00137000
136 P14.62-49.59%162509-21INTC260925P00136000
135 P14.37-55.99%422409-21INTC260925P00135000
134 P11.60-53.51%3409-21INTC260925P00134000
133 P15.20-32.29%8609-21INTC260925P00133000
132 P11.75-51.14%484009-21INTC260925P00132000
131 P10.62-64.18%10509-21INTC260925P00131000
130 P9.42-67.01%1309009-21INTC260925P00130000
129 P9.13-60.48%231209-21INTC260925P00129000
128 P7.84-60.80%666309-21INTC260925P00128000
127 P7.75-56.14%30819809-21INTC260925P00127000
126 P6.54-63.81%51910609-21INTC260925P00126000
125 P5.70-68.12%2,74890109-21INTC260925P00125000
124 P5.05-71.18%1,02227609-21INTC260925P00124000
123 P4.60-68.86%4,7633,37909-21INTC260925P00123000
122 P4.01-66.72%2,32079609-21INTC260925P00122000
121 P3.55-75.77%6,4961,43509-21INTC260925P00121000
120 P3.04-77.11%7,9602,55409-21INTC260925P00120000
119 P2.63-78.64%2,5411,06009-21INTC260925P00119000
118 P2.09-81.83%7,1192,25609-21INTC260925P00118000
117 P1.87-82.36%4,3691,24509-21INTC260925P00117000
116 P1.51-84.67%3,42989409-21INTC260925P00116000
115 P1.33-83.16%8,7903,54209-21INTC260925P00115000
114 P1.05-85.36%1,9331,07209-21INTC260925P00114000
113 P0.86-86.31%1,19598309-21INTC260925P00113000
112 P0.73-89.42%2,6341,86009-21INTC260925P00112000
111 P0.60-88.24%84070709-21INTC260925P00111000
110 P0.49-88.60%22,96016,95909-21INTC260925P00110000
109 P0.39-89.84%1,2681,13609-21INTC260925P00109000
108 P0.33-90.06%1,1281,18509-21INTC260925P00108000
107 P0.27-90.43%86084409-21INTC260925P00107000
106 P0.23-90.34%1,8511,60509-21INTC260925P00106000
105 P0.20-90.15%2,8532,39009-21INTC260925P00105000
104 P0.16-90.48%92198009-21INTC260925P00104000
103 P0.14-89.93%1,2521,37509-21INTC260925P00103000
102 P0.12-88.99%1,7011,84809-21INTC260925P00102000
101 P0.10-89.25%86788209-21INTC260925P00101000
100 P0.08-89.33%4,3965,07509-21INTC260925P00100000
99 P0.07-87.27%1,6561,93409-21INTC260925P00099000
98 P0.07-85.11%2,9571,62409-21INTC260925P00098000
97 P0.05-86.11%44281109-21INTC260925P00097000
96 P0.05-83.33%39488809-21INTC260925P00096000
95 P0.04-84.00%1,5565,57709-21INTC260925P00095000
94 P0.03-85.00%1,5221,93809-21INTC260925P00094000
93 P0.03-81.25%4,9402,97009-21INTC260925P00093000
92 P0.03-70.00%1,2673,31409-21INTC260925P00092000
91 P0.04-63.64%1083,13209-21INTC260925P00091000
90 P0.03-66.67%7843,51109-21INTC260925P00090000
89 P0.03-57.14%2811,97009-21INTC260925P00089000
88 P0.03-57.14%2622,54109-21INTC260925P00088000
87 P0.02-66.67%1171,05809-21INTC260925P00087000
86 P0.02-60.00%531,97509-21INTC260925P00086000
85 P0.01-75.00%1043,36109-21INTC260925P00085000
84 P0.02-33.33%1641,14809-21INTC260925P00084000
83 P0.01-66.67%4186609-21INTC260925P00083000
82 P0.01-66.67%7978609-21INTC260925P00082000
81 P0.030.00%47576109-21INTC260925P00081000
80 P0.01-66.67%3,9405,90409-21INTC260925P00080000
79 P0.01-50.00%18160409-21INTC260925P00079000
78 P0.01-50.00%1271,38509-21INTC260925P00078000
77 P0.010.00%224709-21INTC260925P00077000
76 P0.010.00%127009-21INTC260925P00076000
75 P0.01-50.00%171,88109-21INTC260925P00075000
70 P0.010.00%847,55409-18INTC260925P00070000
65 P0.03+50.00%1037,41509-18INTC260925P00065000
60 P0.010.00%11,53109-21INTC260925P00060000
55 P0.04+300.00%123509-18INTC260925P00055000


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