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 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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8183,1283521,271


INTC Sep 30, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Sep 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Sep 30, 2026 Exp. - Max Pain @ $105.00

Puts
Calls


INTC Sep 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C0.09+125.00%60134809-17INTC260930C00150000
145 C0.17+183.33%271609-17INTC260930C00145000
140 C0.27+200.00%15714309-17INTC260930C00140000
135 C0.36+176.92%665509-17INTC260930C00135000
130 C0.67+219.05%726009-17INTC260930C00130000
125 C1.08+272.41%25919809-17INTC260930C00125000
120 C1.84+206.67%46327909-17INTC260930C00120000
119 C2.02+152.50%5909-17INTC260930C00119000
118 C2.65+152.38%202109-17INTC260930C00118000
117 C3.16+203.85%241409-17INTC260930C00117000
116 C3.15+200.00%1033609-17INTC260930C00116000
115 C3.00+203.03%31721509-17INTC260930C00115000
114 C3.370%412409-17INTC260930C00114000
113 C3.74+152.70%876609-17INTC260930C00113000
112 C4.07+131.25%2951209-17INTC260930C00112000
111 C4.41+126.15%1005809-17INTC260930C00111000
110 C4.77+151.05%56199409-17INTC260930C00110000
109 C5.40+116.87%1108009-17INTC260930C00109000
108 C6.00+154.24%332809-17INTC260930C00108000
107 C7.52+187.02%411509-17INTC260930C00107000
106 C8.15+146.97%845409-17INTC260930C00106000
105 C8.59+156.42%13912209-17INTC260930C00105000
104 C8.38+129.59%8709-17INTC260930C00104000
103 C10.23+155.75%494609-17INTC260930C00103000
102 C9.35+110.11%12711009-17INTC260930C00102000
101 C11.25+125.00%847609-17INTC260930C00101000
100 C12.66+122.11%36623609-17INTC260930C00100000
99 C11.92+127.48%333109-17INTC260930C00099000
98 C9.90+41.43%1109-17INTC260930C00098000
97 C13.65+82.98%5609-17INTC260930C00097000
96 C14.50+87.10%15609-17INTC260930C00096000
95 C9.25+54.17%414009-16INTC260930C00095000
94 C17.35+104.12%3509-17INTC260930C00094000
93 C00%0INTC260930C00093000
92 C17.920%2209-17INTC260930C00092000
90 C11.25+22.28%101609-16INTC260930C00090000
85 C18.01+33.11%1109-16INTC260930C00085000
80 C26.20+23.29%1009-17INTC260930C00080000
75 C00%0INTC260930C00075000
70 C00%0INTC260930C00070000
65 C36.89+4.65%1109-16INTC260930C00065000
60 C49.95+22.88%1209-17INTC260930C00060000
55 C44.700%131309-16INTC260930C00055000
50 C00%0INTC260930C00050000
Puts
StrikePriceChangeVolOILastContract Name
150 P00%0INTC260930P00150000
145 P00%0INTC260930P00145000
140 P30.850%8709-17INTC260930P00140000
135 P00%0INTC260930P00135000
130 P00%0INTC260930P00130000
125 P17.090%3109-17INTC260930P00125000
120 P12.200%1109-17INTC260930P00120000
119 P00%0INTC260930P00119000
118 P00%0INTC260930P00118000
117 P00%0INTC260930P00117000
116 P9.350%1109-17INTC260930P00116000
115 P8.01-42.79%1635209-17INTC260930P00115000
114 P00%0INTC260930P00114000
113 P6.330%1109-17INTC260930P00113000
112 P6.50-52.03%201909-17INTC260930P00112000
111 P5.94-47.15%732509-17INTC260930P00111000
110 P5.80-47.61%28718109-17INTC260930P00110000
109 P5.20-46.39%806409-17INTC260930P00109000
108 P4.35-48.82%9809-17INTC260930P00108000
107 P4.000%37519209-17INTC260930P00107000
106 P3.750%884609-17INTC260930P00106000
105 P3.20-50.39%28119309-17INTC260930P00105000
104 P2.70-59.09%11811709-17INTC260930P00104000
103 P2.56-60.92%33809-17INTC260930P00103000
102 P2.20-63.33%233409-17INTC260930P00102000
101 P2.00-63.96%112009-17INTC260930P00101000
100 P1.72-62.61%20216209-17INTC260930P00100000
99 P1.41-67.81%14312409-17INTC260930P00099000
98 P1.30-64.29%585209-17INTC260930P00098000
97 P0.89-71.10%131009-17INTC260930P00097000
96 P0.80-64.76%171409-17INTC260930P00096000
95 P0.69-70.00%557209-17INTC260930P00095000
94 P1.06-41.11%21509-17INTC260930P00094000
93 P0.50-67.32%4509-17INTC260930P00093000
92 P0.45-73.21%54409-17INTC260930P00092000
90 P0.33-71.55%446809-17INTC260930P00090000
85 P0.13-69.05%234009-17INTC260930P00085000
80 P0.05-82.14%161409-17INTC260930P00080000
75 P0.100%1109-16INTC260930P00075000
70 P0.060%1109-16INTC260930P00070000
65 P00%0INTC260930P00065000
60 P00%0INTC260930P00060000
55 P00%0INTC260930P00055000
50 P0.030%2109-15INTC260930P00050000


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