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 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8762,6863782,171


INTC Sep 28, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Sep 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Sep 28, 2026 Exp. - Max Pain @ $105.00

Puts
Calls


INTC Sep 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C0.07+40.00%11211309-17INTC260928C00150000
145 C0.080%272409-17INTC260928C00145000
140 C0.19+171.43%2288909-17INTC260928C00140000
135 C0.21+200.00%29421909-17INTC260928C00135000
130 C0.42+223.08%20122109-17INTC260928C00130000
125 C0.72+278.95%31517309-17INTC260928C00125000
120 C1.40+300.00%25520809-17INTC260928C00120000
118 C1.87+187.69%925209-17INTC260928C00118000
117 C2.28+551.43%514709-17INTC260928C00117000
116 C2.30+183.95%837009-17INTC260928C00116000
115 C2.50+284.62%22315809-17INTC260928C00115000
114 C2.90+158.93%553009-17INTC260928C00114000
113 C3.22+184.96%4411409-17INTC260928C00113000
112 C3.40+226.92%494909-17INTC260928C00112000
111 C4.55+195.45%1216909-17INTC260928C00111000
110 C4.40+182.05%1,33195609-17INTC260928C00110000
109 C5.30+250.99%1529409-17INTC260928C00109000
108 C5.32+153.33%393209-17INTC260928C00108000
107 C6.59+237.95%372709-17INTC260928C00107000
106 C7.34+216.38%606509-17INTC260928C00106000
105 C6.73+135.31%13017209-17INTC260928C00105000
104 C8.55+213.19%51509-17INTC260928C00104000
103 C8.98+152.96%507409-17INTC260928C00103000
102 C10.43+167.44%775309-17INTC260928C00102000
101 C11.45+154.44%344609-17INTC260928C00101000
100 C11.66+159.11%10617909-17INTC260928C00100000
99 C11.49+123.11%121209-17INTC260928C00099000
98 C13.00+150.00%593409-17INTC260928C00098000
97 C12.72+112.00%23109-17INTC260928C00097000
96 C13.75+111.54%11409-17INTC260928C00096000
95 C15.00+76.47%265009-17INTC260928C00095000
94 C15.90+79.05%1909-17INTC260928C00094000
93 C17.50+80.60%202009-17INTC260928C00093000
92 C17.65+90.81%1209-17INTC260928C00092000
90 C21.11+63.26%5509-17INTC260928C00090000
85 C25.95+67.42%13609-17INTC260928C00085000
80 C21.740%121209-16INTC260928C00080000
75 C26.570%121209-16INTC260928C00075000
70 C33.44+15.51%3409-16INTC260928C00070000
65 C33.40+2.14%1209-15INTC260928C00065000
60 C00%0INTC260928C00060000
55 C00%0INTC260928C00055000
50 C00%0INTC260928C00050000
Puts
StrikePriceChangeVolOILastContract Name
150 P50.400%1009-15INTC260928P00150000
145 P45.05-9.90%1109-15INTC260928P00145000
140 P00%0INTC260928P00140000
135 P25.000%2209-17INTC260928P00135000
130 P19.870%842609-17INTC260928P00130000
125 P00%0INTC260928P00125000
120 P11.850%4209-17INTC260928P00120000
118 P00%0INTC260928P00118000
117 P00%0INTC260928P00117000
116 P8.550%302009-17INTC260928P00116000
115 P7.130%6009-17INTC260928P00115000
114 P00%0INTC260928P00114000
113 P5.830%1109-17INTC260928P00113000
112 P6.000%8809-17INTC260928P00112000
111 P5.80-52.46%1556609-17INTC260928P00111000
110 P4.90-50.80%997309-17INTC260928P00110000
109 P4.40-48.84%38717909-17INTC260928P00109000
108 P4.150%312209-17INTC260928P00108000
107 P3.45-65.22%221909-17INTC260928P00107000
106 P2.89-54.34%1569709-17INTC260928P00106000
105 P2.80-71.28%29018709-17INTC260928P00105000
104 P2.25-64.84%734509-17INTC260928P00104000
103 P1.70-56.74%524309-17INTC260928P00103000
102 P1.62-70.55%10610309-17INTC260928P00102000
101 P1.24-75.20%936209-17INTC260928P00101000
100 P1.20-70.00%12912109-17INTC260928P00100000
99 P0.82-78.53%343209-17INTC260928P00099000
98 P0.72-77.85%161609-17INTC260928P00098000
97 P0.58-78.11%778209-17INTC260928P00097000
96 P0.66-75.09%102109-17INTC260928P00096000
95 P0.39-81.25%1723509-17INTC260928P00095000
94 P0.36-80.85%131309-17INTC260928P00094000
93 P0.44-68.79%1309-17INTC260928P00093000
92 P0.25-78.81%5909-17INTC260928P00092000
90 P0.21-78.35%308909-17INTC260928P00090000
85 P0.09-67.86%83283609-17INTC260928P00085000
80 P0.16-38.46%141709-16INTC260928P00080000
75 P0.06-40.00%2709-17INTC260928P00075000
70 P0.050%121209-17INTC260928P00070000
65 P00%0INTC260928P00065000
60 P00%0INTC260928P00060000
55 P0.140%10410009-14INTC260928P00055000
50 P00%0INTC260928P00050000


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