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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
52,371107,67345,967123,220


INTC Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

INTC Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

INTC Mar 19, 2027 Exp. - Max Pain @ $90.00

Puts
Calls


INTC Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C1.52+1.33%343,14509-02INTC270319C00210000
200.00 C1.72-3.91%1262,46909-02INTC270319C00200000
195.00 C1.90-7.32%14,94809-02INTC270319C00195000
190.00 C2.09+1.95%322,57709-02INTC270319C00190000
185.00 C2.43-17.91%11,48108-31INTC270319C00185000
180.00 C2.43-7.60%142,22009-01INTC270319C00180000
175.00 C2.65-7.67%1821,57509-01INTC270319C00175000
170.00 C2.84-2.74%211,38609-02INTC270319C00170000
165.00 C3.16-8.41%303,41609-01INTC270319C00165000
160.00 C3.60+5.88%3551,12409-02INTC270319C00160000
155.00 C3.98+2.05%23,08809-02INTC270319C00155000
150.00 C4.30-0.46%185,57709-02INTC270319C00150000
145.00 C4.75+4.40%10872409-02INTC270319C00145000
140.00 C5.25-0.19%123,50009-02INTC270319C00140000
135.00 C5.93+3.85%132,62409-02INTC270319C00135000
130.00 C6.62+3.44%4,27715,96209-02INTC270319C00130000
125.00 C7.29+2.24%42,45609-02INTC270319C00125000
120.00 C8.30+2.47%1272,89209-02INTC270319C00120000
115.00 C9.25+2.78%673,16609-02INTC270319C00115000
110.00 C10.50+1.94%947,87509-02INTC270319C00110000
105.00 C11.75+6.33%236,95109-02INTC270319C00105000
100.00 C13.20+1.15%11924,03709-02INTC270319C00100000
97.50 C14.20+3.12%181,57609-02INTC270319C00097500
95.00 C15.20+4.83%142,15909-02INTC270319C00095000
92.50 C15.95+3.24%674509-02INTC270319C00092500
90.00 C16.97+3.04%1443,90609-02INTC270319C00090000
87.50 C18.20+2.54%121,38209-02INTC270319C00087500
85.00 C19.18+2.02%941,56609-02INTC270319C00085000
82.50 C20.50+4.33%216409-02INTC270319C00082500
80.00 C21.90+6.83%143,97209-02INTC270319C00080000
77.50 C20.55-16.29%24609-01INTC270319C00077500
75.00 C23.48-4.44%954,31109-01INTC270319C00075000
72.50 C25.00-11.03%335909-01INTC270319C00072500
70.00 C27.64+3.71%22,48209-02INTC270319C00070000
67.50 C32.38+3.95%179708-28INTC270319C00067500
65.00 C31.15+4.88%15,19209-02INTC270319C00065000
62.50 C31.97-2.80%169909-01INTC270319C00062500
60.00 C33.00-2.22%24,59609-02INTC270319C00060000
57.50 C35.30-3.29%254009-01INTC270319C00057500
55.00 C38.30+3.15%21,95109-02INTC270319C00055000
52.50 C38.50-3.39%141,00609-02INTC270319C00052500
50.00 C42.56+3.80%1196,61109-02INTC270319C00050000
47.00 C45.95-3.08%238408-28INTC270319C00047000
45.00 C47.85+3.46%22,24008-27INTC270319C00045000
42.00 C49.55-0.42%195809-02INTC270319C00042000
40.00 C50.95-2.11%213,47308-31INTC270319C00040000
37.00 C54.00-3.49%897108-31INTC270319C00037000
35.00 C56.46-3.11%286409-02INTC270319C00035000
32.00 C55.65-6.88%557208-24INTC270319C00032000
30.00 C63.20-1.97%21,21308-20INTC270319C00030000
27.00 C64.44-12.87%153808-28INTC270319C00027000
25.00 C63.25-4.79%187209-01INTC270319C00025000
23.00 C71.12+8.46%15808-19INTC270319C00023000
20.00 C75.38-11.37%135908-19INTC270319C00020000
18.00 C87.10+34.29%111308-17INTC270319C00018000
15.00 C82.05-2.21%117608-18INTC270319C00015000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P111.00-0.58%10021808-12INTC270319P00210000
200.00 P99.53-5.75%22308-14INTC270319P00200000
195.00 P107.48+10.80%17507-27INTC270319P00195000
190.00 P101.50+3.15%112108-03INTC270319P00190000
185.00 P94.43+4.69%1708-20INTC270319P00185000
180.00 P89.35+36.20%5707-24INTC270319P00180000
175.00 P77.00+3.70%23607-10INTC270319P00175000
170.00 P75.45-4.73%1213407-21INTC270319P00170000
165.00 P74.50+11.11%516108-19INTC270319P00165000
160.00 P62.20-2.11%17708-17INTC270319P00160000
155.00 P69.05+10.04%532708-25INTC270319P00155000
150.00 P63.60-1.40%10019009-01INTC270319P00150000
145.00 P60.50-1.39%121,88108-24INTC270319P00145000
140.00 P54.12+2.21%241608-21INTC270319P00140000
135.00 P49.40+12.53%1827409-02INTC270319P00135000
130.00 P44.50-0.56%184,69809-02INTC270319P00130000
125.00 P40.95-5.43%11,38008-28INTC270319P00125000
120.00 P36.53-1.80%22,19408-31INTC270319P00120000
115.00 P32.13-11.05%13,51608-31INTC270319P00115000
110.00 P28.00-5.08%363,71009-02INTC270319P00110000
105.00 P26.25+5.63%33,91409-01INTC270319P00105000
100.00 P21.35-3.61%38,79709-02INTC270319P00100000
97.50 P20.07+1.11%61,64009-01INTC270319P00097500
95.00 P18.88+2.33%110,52209-01INTC270319P00095000
92.50 P16.30-2.40%21,64909-02INTC270319P00092500
90.00 P15.10-2.45%96,79709-02INTC270319P00090000
87.50 P13.70-9.57%182,18809-02INTC270319P00087500
85.00 P12.30-4.13%145,28409-02INTC270319P00085000
82.50 P11.06-5.47%111,50509-02INTC270319P00082500
80.00 P9.90-4.35%48812,30209-02INTC270319P00080000
77.50 P8.70-6.45%151,89709-02INTC270319P00077500
75.00 P7.70-6.67%4412,36109-02INTC270319P00075000
72.50 P6.80-6.21%102,18809-02INTC270319P00072500
70.00 P5.85-7.14%41312,87009-02INTC270319P00070000
67.50 P5.10-6.42%992,83509-02INTC270319P00067500
65.00 P4.30-9.47%252,73409-02INTC270319P00065000
62.50 P3.65-2.67%316,39109-02INTC270319P00062500
60.00 P3.10-7.46%203,70409-02INTC270319P00060000
57.50 P2.71-1.09%63,47609-01INTC270319P00057500
55.00 P2.14-6.96%325,73609-02INTC270319P00055000
52.50 P1.73-8.95%1942,19309-02INTC270319P00052500
50.00 P1.40-5.41%1088,41609-02INTC270319P00050000
47.00 P1.13-5.83%21,40409-02INTC270319P00047000
45.00 P0.84-20.75%23,25709-02INTC270319P00045000
42.00 P0.73-8.75%81,24308-31INTC270319P00042000
40.00 P0.59-22.37%23,26109-01INTC270319P00040000
37.00 P0.42+5.00%114,19009-01INTC270319P00037000
35.00 P0.33-2.94%13,44609-02INTC270319P00035000
32.00 P0.25-13.79%203,45209-02INTC270319P00032000
30.00 P0.19+18.75%301,79909-02INTC270319P00030000
27.00 P0.15+15.38%161,62209-02INTC270319P00027000
25.00 P0.100.00%312,14108-28INTC270319P00025000
23.00 P0.06-25.00%162,05409-02INTC270319P00023000
20.00 P0.06+20.00%757008-27INTC270319P00020000
18.00 P0.02-33.33%51,03108-25INTC270319P00018000
15.00 P0.010.00%387308-27INTC270319P00015000


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