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

Market Open
Oct 1, 2026 10:42:05 AM EDT
119.15USD-0.898%(-1.08)28,880,063
118.75Bid   119.15Ask   0.40Spread
Pre-market
Oct 1, 2026 9:29:30 AM EDT
118.51USD-1.431%(-1.72)700,365
After-hours
Sep 30, 2026 4:59:30 PM EDT
119.90USD-0.208%(-0.25)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 5, 2026Oct 7, 2026Oct 9, 2026Oct 12, 2026Oct 14, 2026Oct 16, 2026Oct 19, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Oct 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
264993101339


INTC Oct 14, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Oct 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Oct 14, 2026 Exp. - Max Pain @ $117.00

Puts
Calls


INTC Oct 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
175.00 C00%0INTC261014C00175000
170.00 C00%0INTC261014C00170000
165.00 C00%0INTC261014C00165000
160.00 C0.200%5509-29INTC261014C00160000
155.00 C0.340%5509-30INTC261014C00155000
152.50 C00%0INTC261014C00152500
150.00 C0.52+67.74%3709-30INTC261014C00150000
149.00 C00%0INTC261014C00149000
148.00 C00%0INTC261014C00148000
147.00 C00%0INTC261014C00147000
146.00 C00%0INTC261014C00146000
145.00 C00%0INTC261014C00145000
144.00 C00%0INTC261014C00144000
143.00 C00%0INTC261014C00143000
142.00 C00%0INTC261014C00142000
141.00 C0.950%1109-30INTC261014C00141000
140.00 C1.20+71.43%133109-30INTC261014C00140000
139.00 C1.040%8809-30INTC261014C00139000
138.00 C1.390%4409-30INTC261014C00138000
137.00 C1.240%353509-30INTC261014C00137000
136.00 C1.350%1109-30INTC261014C00136000
135.00 C1.84+46.03%47038209-30INTC261014C00135000
134.00 C1.620%143409-30INTC261014C00134000
133.00 C1.710%565209-30INTC261014C00133000
132.00 C2.110%5409-30INTC261014C00132000
131.00 C2.310%796209-30INTC261014C00131000
130.00 C2.81+46.35%18812709-30INTC261014C00130000
129.00 C2.710%6609-30INTC261014C00129000
128.00 C2.810%151409-30INTC261014C00128000
127.00 C00%0INTC261014C00127000
126.00 C3.250%3309-30INTC261014C00126000
125.00 C4.18+45.14%144209-30INTC261014C00125000
124.00 C4.480%806709-30INTC261014C00124000
123.00 C4.700%9809-30INTC261014C00123000
122.00 C5.300%3209-30INTC261014C00122000
121.00 C5.750%262109-30INTC261014C00121000
120.00 C6.15+50.37%1177209-30INTC261014C00120000
119.00 C6.420%392309-30INTC261014C00119000
118.00 C7.400%471909-30INTC261014C00118000
117.00 C7.720%15414909-30INTC261014C00117000
116.00 C00%0INTC261014C00116000
115.00 C9.03+44.25%495109-30INTC261014C00115000
114.00 C8.650%1109-30INTC261014C00114000
113.00 C10.150%1109-30INTC261014C00113000
112.00 C10.400%111109-30INTC261014C00112000
111.00 C10.850%2109-30INTC261014C00111000
110.00 C00%0INTC261014C00110000
109.00 C00%0INTC261014C00109000
108.00 C00%0INTC261014C00108000
107.00 C00%0INTC261014C00107000
106.00 C14.460%1109-30INTC261014C00106000
105.00 C14.300%2109-29INTC261014C00105000
104.00 C00%0INTC261014C00104000
103.00 C00%0INTC261014C00103000
102.00 C00%0INTC261014C00102000
101.00 C00%0INTC261014C00101000
100.00 C00%0INTC261014C00100000
99.00 C00%0INTC261014C00099000
98.00 C00%0INTC261014C00098000
97.00 C00%0INTC261014C00097000
96.00 C00%0INTC261014C00096000
95.00 C24.50+6.99%2209-30INTC261014C00095000
94.00 C00%0INTC261014C00094000
93.00 C00%0INTC261014C00093000
92.00 C00%0INTC261014C00092000
91.00 C27.750%1109-30INTC261014C00091000
90.00 C28.950%1109-30INTC261014C00090000
89.00 C00%0INTC261014C00089000
88.00 C30.700%1109-30INTC261014C00088000
87.00 C00%0INTC261014C00087000
86.00 C00%0INTC261014C00086000
85.00 C33.87+6.54%1109-30INTC261014C00085000
80.00 C00%0INTC261014C00080000
75.00 C00%0INTC261014C00075000
70.00 C00%0INTC261014C00070000
65.00 C00%0INTC261014C00065000
60.00 C00%0INTC261014C00060000
Puts
StrikePriceChangeVolOILastContract Name
175.00 P56.500%1009-30INTC261014P00175000
170.00 P00%0INTC261014P00170000
165.00 P45.650%1109-30INTC261014P00165000
160.00 P41.450%8809-30INTC261014P00160000
155.00 P00%0INTC261014P00155000
152.50 P00%0INTC261014P00152500
150.00 P00%0INTC261014P00150000
149.00 P00%0INTC261014P00149000
148.00 P28.450%1109-30INTC261014P00148000
147.00 P00%0INTC261014P00147000
146.00 P00%0INTC261014P00146000
145.00 P00%0INTC261014P00145000
144.00 P00%0INTC261014P00144000
143.00 P00%0INTC261014P00143000
142.00 P23.950%1109-30INTC261014P00142000
141.00 P00%0INTC261014P00141000
140.00 P22.100%1109-30INTC261014P00140000
139.00 P00%0INTC261014P00139000
138.00 P00%0INTC261014P00138000
137.00 P00%0INTC261014P00137000
136.00 P00%0INTC261014P00136000
135.00 P00%0INTC261014P00135000
134.00 P17.550%2209-30INTC261014P00134000
133.00 P00%0INTC261014P00133000
132.00 P00%0INTC261014P00132000
131.00 P00%0INTC261014P00131000
130.00 P00%0INTC261014P00130000
129.00 P00%0INTC261014P00129000
128.00 P00%0INTC261014P00128000
127.00 P00%0INTC261014P00127000
126.00 P00%0INTC261014P00126000
125.00 P11.410%2209-29INTC261014P00125000
124.00 P00%0INTC261014P00124000
123.00 P00%0INTC261014P00123000
122.00 P00%0INTC261014P00122000
121.00 P6.470%1209-30INTC261014P00121000
120.00 P5.70-29.19%1158309-30INTC261014P00120000
119.00 P5.800%311609-30INTC261014P00119000
118.00 P5.200%5509-30INTC261014P00118000
117.00 P4.700%2209-30INTC261014P00117000
116.00 P4.500%2109-30INTC261014P00116000
115.00 P3.55-28.28%131309-30INTC261014P00115000
114.00 P3.420%1109-30INTC261014P00114000
113.00 P2.850%5409-30INTC261014P00113000
112.00 P3.050%2209-30INTC261014P00112000
111.00 P2.410%1109-30INTC261014P00111000
110.00 P1.95-36.07%61009-30INTC261014P00110000
109.00 P1.860%4309-30INTC261014P00109000
108.00 P1.610%212609-30INTC261014P00108000
107.00 P1.580%5509-30INTC261014P00107000
106.00 P1.100%4309-30INTC261014P00106000
105.00 P0.88-43.23%272109-30INTC261014P00105000
104.00 P0.960%1109-30INTC261014P00104000
103.00 P00%0INTC261014P00103000
102.00 P0.650%1109-30INTC261014P00102000
101.00 P0.630%1109-30INTC261014P00101000
100.00 P0.770%3209-29INTC261014P00100000
99.00 P0.440%2209-30INTC261014P00099000
98.00 P00%0INTC261014P00098000
97.00 P00%0INTC261014P00097000
96.00 P00%0INTC261014P00096000
95.00 P0.25-21.88%3309-30INTC261014P00095000
94.00 P00%0INTC261014P00094000
93.00 P00%0INTC261014P00093000
92.00 P00%0INTC261014P00092000
91.00 P00%0INTC261014P00091000
90.00 P00%0INTC261014P00090000
89.00 P00%0INTC261014P00089000
88.00 P00%0INTC261014P00088000
87.00 P00%0INTC261014P00087000
86.00 P00%0INTC261014P00086000
85.00 P00%0INTC261014P00085000
80.00 P0.060%272009-29INTC261014P00080000
75.00 P0.070%3309-29INTC261014P00075000
70.00 P0.04+100.00%29309-30INTC261014P00070000
65.00 P00%0INTC261014P00065000
60.00 P00%0INTC261014P00060000


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