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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
307,753114,74137,292410,544


INTC Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Dec 18, 2026 Exp. - Max Pain @ $55.00

Puts
Calls


INTC Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.38-2.56%1474,70709-02INTC261218C00210000
200.00 C0.45-2.17%1142,45009-02INTC261218C00200000
195.00 C0.55-1.79%566,16509-02INTC261218C00195000
190.00 C0.58-3.33%12,55009-02INTC261218C00190000
185.00 C0.67-25.56%22,14609-02INTC261218C00185000
180.00 C0.74-5.13%84,11909-02INTC261218C00180000
175.00 C0.81-3.57%153,49509-02INTC261218C00175000
170.00 C0.95+1.06%562,31209-02INTC261218C00170000
165.00 C1.07-1.83%921,29509-02INTC261218C00165000
160.00 C1.22+1.67%1285,63909-02INTC261218C00160000
155.00 C1.52+7.80%81,09009-02INTC261218C00155000
150.00 C1.64+5.13%1366,60709-02INTC261218C00150000
145.00 C1.87+4.47%441,67009-02INTC261218C00145000
140.00 C2.200.00%2654,28309-02INTC261218C00140000
135.00 C2.51+1.21%1647,75109-02INTC261218C00135000
130.00 C2.98+2.76%2127,31909-02INTC261218C00130000
125.00 C3.50+0.29%675,48509-02INTC261218C00125000
120.00 C4.20+2.19%1,4009,61909-02INTC261218C00120000
115.00 C5.05+4.12%1195,81409-02INTC261218C00115000
110.00 C5.90+3.51%2019,21609-02INTC261218C00110000
105.00 C7.10+4.41%1173,18509-02INTC261218C00105000
100.00 C8.46+4.44%77611,48309-02INTC261218C00100000
97.50 C9.31+4.02%5657909-02INTC261218C00097500
95.00 C10.17+4.31%1215,21009-02INTC261218C00095000
92.50 C11.05+3.27%2155209-02INTC261218C00092500
90.00 C12.26+5.69%4054,09209-02INTC261218C00090000
87.50 C13.26+2.00%2551,29709-02INTC261218C00087500
85.00 C14.42+4.87%133,84709-02INTC261218C00085000
82.50 C15.90+13.98%18009-02INTC261218C00082500
80.00 C17.29+1.71%4411,52709-02INTC261218C00080000
77.50 C19.05-2.51%423709-02INTC261218C00077500
75.00 C19.85+1.79%22,73809-02INTC261218C00075000
72.50 C21.90-6.81%714408-31INTC261218C00072500
70.00 C23.80+2.01%2149,98709-02INTC261218C00070000
67.50 C25.55+0.59%189409-02INTC261218C00067500
65.00 C27.74+10.83%107,89609-02INTC261218C00065000
62.50 C30.16+9.55%285608-28INTC261218C00062500
60.00 C32.00+3.83%922,56209-02INTC261218C00060000
57.50 C33.85-4.11%267609-02INTC261218C00057500
55.00 C35.15+5.81%132,57509-02INTC261218C00055000
52.50 C36.37-1.30%92,58708-26INTC261218C00052500
50.00 C40.85+1.54%2039,20709-02INTC261218C00050000
47.00 C43.55-5.57%26,14508-31INTC261218C00047000
45.00 C45.55+7.48%1012,32909-02INTC261218C00045000
43.00 C44.95-6.16%16,84509-01INTC261218C00043000
40.00 C50.64+1.28%1328,27909-02INTC261218C00040000
38.00 C52.20+1.91%133,40009-02INTC261218C00038000
35.00 C55.10+1.74%2512,77409-02INTC261218C00035000
33.00 C56.33-3.30%19,18009-01INTC261218C00033000
30.00 C60.48+1.99%211,43209-02INTC261218C00030000
28.00 C60.95-1.77%196,83009-01INTC261218C00028000
25.00 C65.15-0.99%109,49009-02INTC261218C00025000
23.00 C68.01-0.34%106,59808-31INTC261218C00023000
20.00 C70.42-0.03%37,85009-02INTC261218C00020000
18.00 C70.05-12.93%253,43308-24INTC261218C00018000
15.00 C71.11-16.04%590708-24INTC261218C00015000
13.00 C75.00-11.66%136409-01INTC261218C00013000
10.00 C76.70-4.08%143309-01INTC261218C00010000
5.00 C86.72+1.25%126208-28INTC261218C00005000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P106.57+18.67%103407-08INTC261218P00210000
200.00 P106.00+8.77%21207-16INTC261218P00200000
195.00 P98.85+9.48%13607-24INTC261218P00195000
190.00 P100.76-5.66%14208-03INTC261218P00190000
185.00 P97.45+12.20%209707-17INTC261218P00185000
180.00 P90.00+17.54%127308-20INTC261218P00180000
175.00 P72.05-4.82%59708-13INTC261218P00175000
170.00 P67.73-12.62%58108-13INTC261218P00170000
165.00 P66.82-0.57%109308-12INTC261218P00165000
160.00 P62.27-3.90%1017608-12INTC261218P00160000
155.00 P69.35+13.99%19607-17INTC261218P00155000
150.00 P63.85+5.02%132609-01INTC261218P00150000
145.00 P56.35+1.35%421708-28INTC261218P00145000
140.00 P51.43-0.33%145608-31INTC261218P00140000
135.00 P47.10+0.11%1354708-31INTC261218P00135000
130.00 P42.50-1.32%91,15109-02INTC261218P00130000
125.00 P40.17+5.29%261,11109-01INTC261218P00125000
120.00 P34.07-2.93%8014,09109-02INTC261218P00120000
115.00 P28.87-2.93%21,74709-02INTC261218P00115000
110.00 P24.80-4.28%93,83209-02INTC261218P00110000
105.00 P20.73-3.58%172,48309-02INTC261218P00105000
100.00 P17.35-5.45%89,66909-02INTC261218P00100000
97.50 P15.65-4.86%171,81009-02INTC261218P00097500
95.00 P14.30-5.92%27,13209-02INTC261218P00095000
92.50 P12.79-6.30%151,68309-02INTC261218P00092500
90.00 P11.25-5.06%8813,36009-02INTC261218P00090000
87.50 P10.00-6.54%2761,96009-02INTC261218P00087500
85.00 P8.65-5.98%1,0889,93009-02INTC261218P00085000
82.50 P7.50-5.66%173,73609-02INTC261218P00082500
80.00 P6.30-8.70%59016,58609-02INTC261218P00080000
77.50 P5.43-7.97%991,85409-02INTC261218P00077500
75.00 P4.50-9.46%39316,20209-02INTC261218P00075000
72.50 P3.85-7.23%723,03909-02INTC261218P00072500
70.00 P3.10-10.14%11528,03509-02INTC261218P00070000
67.50 P2.55-8.93%72,91709-02INTC261218P00067500
65.00 P2.05-10.87%35710,07709-02INTC261218P00065000
62.50 P1.60-11.60%933,45309-02INTC261218P00062500
60.00 P1.30-12.16%30214,75109-02INTC261218P00060000
57.50 P1.02-7.27%112,54109-02INTC261218P00057500
55.00 P0.84-6.67%625,07509-02INTC261218P00055000
52.50 P0.60-7.69%14,07809-02INTC261218P00052500
50.00 P0.48-9.43%199,65909-02INTC261218P00050000
47.00 P0.37-15.91%16,82409-02INTC261218P00047000
45.00 P0.28-12.50%38,39309-02INTC261218P00045000
43.00 P0.25-26.47%111,71108-31INTC261218P00043000
40.00 P0.16-11.11%10819,28809-02INTC261218P00040000
38.00 P0.13-7.14%5415,10409-01INTC261218P00038000
35.00 P0.09-10.00%623,86809-01INTC261218P00035000
33.00 P0.100.00%818,51008-31INTC261218P00033000
30.00 P0.06+20.00%3118,35609-02INTC261218P00030000
28.00 P0.03-40.00%3120,54609-02INTC261218P00028000
25.00 P0.030.00%118,82609-01INTC261218P00025000
23.00 P0.15+275.00%117,63908-27INTC261218P00023000
20.00 P0.05+400.00%5032,36609-02INTC261218P00020000
18.00 P0.03+200.00%5012,79009-02INTC261218P00018000
15.00 P0.010.00%115,95609-02INTC261218P00015000
13.00 P0.01-50.00%26,77408-31INTC261218P00013000
10.00 P0.02+100.00%112,56908-28INTC261218P00010000
5.00 P0.010.00%183,77108-19INTC261218P00005000


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