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 Oct 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3999,0204862,385


INTC Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Oct 9, 2026 Exp. - Max Pain @ $93.00

Puts
Calls


INTC Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135 C0.26+4.00%2809-02INTC261009C00135000
130 C0.350.00%163009-02INTC261009C00130000
125 C0.45-23.73%22209-01INTC261009C00125000
120 C0.68+17.24%1,42192709-02INTC261009C00120000
115 C1.00+8.70%987,02609-02INTC261009C00115000
110 C1.35-0.74%7111509-02INTC261009C00110000
105 C2.06+0.98%14517809-02INTC261009C00105000
103 C2.35+3.98%939709-02INTC261009C00103000
102 C2.76+12.65%121509-02INTC261009C00102000
101 C2.96+12.12%767409-02INTC261009C00101000
100 C2.96+2.07%13122009-02INTC261009C00100000
99 C3.24+8.00%227709-02INTC261009C00099000
98 C3.35+1.52%322609-02INTC261009C00098000
97 C3.82+6.11%2809-02INTC261009C00097000
96 C4.12+11.35%21609-02INTC261009C00096000
95 C4.39+8.40%6514809-02INTC261009C00095000
94 C4.72+9.01%31209-02INTC261009C00094000
93 C5.00+4.60%1809-02INTC261009C00093000
92 C5.47+5.19%21309-02INTC261009C00092000
91 C5.85+20.62%82309-02INTC261009C00091000
90 C6.40+6.49%109309-02INTC261009C00090000
89 C6.94+5.15%105209-02INTC261009C00089000
88 C7.52+8.36%82609-02INTC261009C00088000
87 C7.86+4.80%31809-02INTC261009C00087000
86 C8.05-11.05%3309-01INTC261009C00086000
85 C8.97-12.06%10110609-02INTC261009C00085000
84 C8.75-16.67%1109-01INTC261009C00084000
83 C10.430%6009-02INTC261009C00083000
82 C00%0INTC261009C00082000
81 C00%0INTC261009C00081000
80 C11.70-21.53%272709-01INTC261009C00080000
79 C14.750%8808-27INTC261009C00079000
78 C15.400%3308-28INTC261009C00078000
77 C13.930%6609-02INTC261009C00077000
76 C14.81-10.41%7709-02INTC261009C00076000
75 C00%0INTC261009C00075000
70 C18.670%202009-01INTC261009C00070000
65 C00%0INTC261009C00065000
60 C00%0INTC261009C00060000
55 C37.00+6.08%6608-31INTC261009C00055000
Puts
StrikePriceChangeVolOILastContract Name
135 P45.140%4408-31INTC261009P00135000
130 P00%0INTC261009P00130000
125 P36.390%101009-01INTC261009P00125000
120 P00%0INTC261009P00120000
115 P24.400%6608-28INTC261009P00115000
110 P20.85-6.88%111309-02INTC261009P00110000
105 P17.520%2208-28INTC261009P00105000
103 P17.800%3309-01INTC261009P00103000
102 P16.79+13.68%2509-01INTC261009P00102000
101 P14.38+1.77%82009-01INTC261009P00101000
100 P12.68-6.14%11013009-02INTC261009P00100000
99 P11.82-17.86%212609-02INTC261009P00099000
98 P11.07-8.51%213109-02INTC261009P00098000
97 P13.05+10.03%1209-01INTC261009P00097000
96 P9.92-3.97%133109-02INTC261009P00096000
95 P9.20-9.09%7511509-02INTC261009P00095000
94 P9.11+2.24%11209-01INTC261009P00094000
93 P8.16-17.91%22609-02INTC261009P00093000
92 P7.25-10.71%505009-02INTC261009P00092000
91 P6.61-5.57%1809-02INTC261009P00091000
90 P6.09-10.70%9712809-02INTC261009P00090000
89 P5.55-15.91%272909-02INTC261009P00089000
88 P5.15-9.65%526309-02INTC261009P00088000
87 P4.72-11.78%218009-02INTC261009P00087000
86 P4.26-15.48%94109-02INTC261009P00086000
85 P3.85-13.09%5017709-02INTC261009P00085000
84 P3.95+4.77%152209-01INTC261009P00084000
83 P3.10-17.33%1015309-02INTC261009P00083000
82 P2.79-14.42%152609-02INTC261009P00082000
81 P2.50-13.79%76209-02INTC261009P00081000
80 P2.21-18.45%10429809-02INTC261009P00080000
79 P1.95-20.41%3410909-02INTC261009P00079000
78 P1.69-21.03%399509-02INTC261009P00078000
77 P1.50-16.20%827209-02INTC261009P00077000
76 P1.29-37.07%7911509-02INTC261009P00076000
75 P1.15-19.01%16032909-02INTC261009P00075000
70 P0.59-20.27%13320409-02INTC261009P00070000
65 P0.32-20.00%3511609-02INTC261009P00065000
60 P0.16-46.67%253709-02INTC261009P00060000
55 P0.09-18.18%122109-02INTC261009P00055000


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