Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
284,610222,20566,499518,517


INTC Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

INTC Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

INTC Jan 15, 2027 Exp. - Max Pain @ $60.00

Puts
Calls


INTC Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.64-1.54%276,97009-02INTC270115C00210000
200.00 C0.75-2.60%964,11409-02INTC270115C00200000
195.00 C0.84-2.33%5113,46309-02INTC270115C00195000
190.00 C0.92-3.16%34,32109-02INTC270115C00190000
185.00 C1.050.00%71,49409-02INTC270115C00185000
180.00 C1.10-5.17%833,59609-02INTC270115C00180000
175.00 C1.27-2.31%22,66309-02INTC270115C00175000
170.00 C1.44+0.70%103,63309-02INTC270115C00170000
165.00 C1.64+1.23%96,07809-02INTC270115C00165000
160.00 C1.86+4.49%56,51409-02INTC270115C00160000
155.00 C2.020.00%36,55209-02INTC270115C00155000
150.00 C2.32+0.43%15121,45109-02INTC270115C00150000
145.00 C2.62+2.75%732,38109-02INTC270115C00145000
140.00 C3.01-1.31%12013,99909-02INTC270115C00140000
135.00 C3.42+2.09%9011,29309-02INTC270115C00135000
130.00 C4.00+1.27%3,96017,60509-02INTC270115C00130000
125.00 C4.60+2.68%1768,08909-02INTC270115C00125000
120.00 C5.350.00%36320,19809-02INTC270115C00120000
115.00 C6.20+2.48%3384,99709-02INTC270115C00115000
110.00 C7.16+0.14%32126,82909-02INTC270115C00110000
105.00 C8.49+1.07%855,96109-02INTC270115C00105000
100.00 C9.95+1.53%34719,08509-02INTC270115C00100000
97.50 C10.74+7.40%533,16709-02INTC270115C00097500
95.00 C11.67+4.20%1166,69909-02INTC270115C00095000
92.50 C12.55+4.32%171,05309-02INTC270115C00092500
90.00 C13.56+1.95%827,07009-02INTC270115C00090000
87.50 C14.77+2.21%3484109-02INTC270115C00087500
85.00 C15.95+3.57%825,20709-02INTC270115C00085000
82.50 C15.17-12.56%219409-01INTC270115C00082500
80.00 C18.55+3.06%9614,66709-02INTC270115C00080000
77.50 C19.60-4.16%71,70909-01INTC270115C00077500
75.00 C21.00-2.91%912,47209-01INTC270115C00075000
72.50 C23.00+2.45%104,75609-02INTC270115C00072500
70.00 C25.10+2.87%613,65109-02INTC270115C00070000
67.50 C24.70-11.47%144809-01INTC270115C00067500
65.00 C29.00+11.97%112,09509-02INTC270115C00065000
62.50 C27.37-18.20%12,78809-01INTC270115C00062500
60.00 C32.50+3.50%815,51409-02INTC270115C00060000
57.50 C34.35-2.05%101,57208-31INTC270115C00057500
55.00 C36.65-3.17%189,49109-02INTC270115C00055000
52.50 C38.50-2.36%195809-01INTC270115C00052500
50.00 C40.76+1.02%316,12709-02INTC270115C00050000
47.00 C44.70+5.75%62,48108-31INTC270115C00047000
45.00 C46.14+2.19%611,38209-02INTC270115C00045000
42.00 C48.82-3.57%14,19909-02INTC270115C00042000
40.00 C50.10-1.57%950,13309-01INTC270115C00040000
37.00 C53.50-0.37%26,35008-31INTC270115C00037000
35.00 C52.49-5.59%422,57609-01INTC270115C00035000
32.00 C57.22-1.72%12,59109-01INTC270115C00032000
30.00 C59.05-5.22%119,25409-02INTC270115C00030000
27.00 C63.24+2.05%16,02309-02INTC270115C00027000
25.00 C65.18+2.76%312,72609-02INTC270115C00025000
22.00 C68.18-0.18%109,01608-28INTC270115C00022000
20.00 C69.35-1.21%2010,54809-02INTC270115C00020000
17.00 C72.60-19.33%102,13308-28INTC270115C00017000
15.00 C75.15+4.38%171,79708-31INTC270115C00015000
13.00 C77.70-3.55%199708-31INTC270115C00013000
10.00 C79.38-3.31%11,06109-01INTC270115C00010000
8.00 C83.68-1.52%122508-20INTC270115C00008000
5.00 C84.00-2.83%38609-01INTC270115C00005000
3.00 C85.58-1.80%31,47209-01INTC270115C00003000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P123.20+0.02%512007-30INTC270115P00210000
200.00 P113.00+8.13%119008-26INTC270115P00200000
195.00 P98.50+2.02%113508-11INTC270115P00195000
190.00 P97.30+14.88%188107-16INTC270115P00190000
185.00 P81.17-8.56%83508-13INTC270115P00185000
180.00 P81.74+2.17%15908-07INTC270115P00180000
175.00 P80.55+1.40%112408-18INTC270115P00175000
170.00 P82.92+11.08%146508-26INTC270115P00170000
165.00 P64.30-16.49%239508-13INTC270115P00165000
160.00 P71.00+2.29%3960708-21INTC270115P00160000
155.00 P68.85+5.81%260108-26INTC270115P00155000
150.00 P62.41-2.94%144509-01INTC270115P00150000
145.00 P56.12-5.51%1058808-27INTC270115P00145000
140.00 P51.70-5.14%1057409-02INTC270115P00140000
135.00 P50.00+3.46%5067808-24INTC270115P00135000
130.00 P44.75+2.47%22,92209-02INTC270115P00130000
125.00 P42.08+3.14%31,63708-26INTC270115P00125000
120.00 P33.95-3.30%28,58809-02INTC270115P00120000
115.00 P29.95-2.92%124,06009-02INTC270115P00115000
110.00 P25.60-4.55%410,50109-02INTC270115P00110000
105.00 P22.19-3.23%134,89309-02INTC270115P00105000
100.00 P18.70-3.11%5813,70609-02INTC270115P00100000
97.50 P16.92-3.86%273,63509-02INTC270115P00097500
95.00 P15.39-4.11%839,11109-02INTC270115P00095000
92.50 P13.90-2.46%142,64909-02INTC270115P00092500
90.00 P12.45-4.96%32020,66609-02INTC270115P00090000
87.50 P11.00-5.98%331,56309-02INTC270115P00087500
85.00 P9.76-5.97%7813,67009-02INTC270115P00085000
82.50 P8.45-7.45%224,75209-02INTC270115P00082500
80.00 P7.41-6.91%7220,64409-02INTC270115P00080000
77.50 P6.40-7.11%2963,37309-02INTC270115P00077500
75.00 P5.47-8.83%3013,77709-02INTC270115P00075000
72.50 P4.65-7.74%3386,83709-02INTC270115P00072500
70.00 P3.93-6.65%92022,55009-02INTC270115P00070000
67.50 P3.36-6.41%552,72909-02INTC270115P00067500
65.00 P2.68-10.07%22311,41009-02INTC270115P00065000
62.50 P2.21-9.05%34,02209-02INTC270115P00062500
60.00 P1.85-6.09%26822,48909-02INTC270115P00060000
57.50 P1.60+8.84%262,38409-01INTC270115P00057500
55.00 P1.11-13.28%163,45809-02INTC270115P00055000
52.50 P0.94-7.84%75,82709-02INTC270115P00052500
50.00 P0.71-10.13%3212,56109-02INTC270115P00050000
47.00 P0.51-13.56%636,04009-02INTC270115P00047000
45.00 P0.42-12.50%7312,40909-02INTC270115P00045000
42.00 P0.30-21.05%1016,47209-02INTC270115P00042000
40.00 P0.24-11.11%2319,50809-02INTC270115P00040000
37.00 P0.18-10.00%3712,42109-01INTC270115P00037000
35.00 P0.13-13.33%3023,92909-02INTC270115P00035000
32.00 P0.100.00%254,86709-01INTC270115P00032000
30.00 P0.080.00%3337,94309-01INTC270115P00030000
27.00 P0.07-12.50%122,44808-26INTC270115P00027000
25.00 P0.05-16.67%225,83208-31INTC270115P00025000
22.00 P0.040.00%1011,88109-02INTC270115P00022000
20.00 P0.030.00%5144,56909-01INTC270115P00020000
17.00 P0.03+50.00%114,54308-28INTC270115P00017000
15.00 P0.020.00%1344,78208-31INTC270115P00015000
13.00 P0.01-50.00%414,83008-21INTC270115P00013000
10.00 P0.01-75.00%27,11909-01INTC270115P00010000
8.00 P0.01-75.00%28,73208-20INTC270115P00008000
5.00 P0.02+100.00%73,92508-10INTC270115P00005000
3.00 P0.010.00%1413,55508-10INTC270115P00003000


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