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

INTC
Intel Corp
stock NASDAQ

At Close
Sep 11, 2026 3:59:58 PM EDT
102.92USD+2.592%(+2.60)86,990,385
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 11, 2026 9:29:59 AM EDT
101.64USD+1.321%(+1.32)1,295,098
After-hours
Sep 11, 2026 4:59:30 PM EDT
103.08USD+0.158%(+0.16)135,386
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 14, 2026Sep 16, 2026Sep 18, 2026Sep 21, 2026Sep 23, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
30,24560,50217,424143,339


INTC Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

INTC Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

INTC Jun 17, 2027 Exp. - Max Pain @ $100.00

Puts
Calls


INTC Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C5.63-20.70%3616,06209-10INTC270617C00210000
200.00 C6.60-18.01%322,26009-10INTC270617C00200000
195.00 C7.10-16.47%191,30209-10INTC270617C00195000
190.00 C7.40-17.78%17996009-10INTC270617C00190000
185.00 C7.85-17.80%987309-10INTC270617C00185000
180.00 C8.00-20.79%51,01909-10INTC270617C00180000
175.00 C8.75-18.98%91,27409-10INTC270617C00175000
170.00 C9.57-16.05%1823,07609-10INTC270617C00170000
165.00 C9.68-19.33%2854009-10INTC270617C00165000
160.00 C10.65-16.60%254,01409-10INTC270617C00160000
155.00 C11.50-14.50%1283009-10INTC270617C00155000
150.00 C11.80-19.73%24612,91009-10INTC270617C00150000
145.00 C13.05-14.98%111,26109-10INTC270617C00145000
140.00 C13.95-15.96%1532,49609-10INTC270617C00140000
135.00 C14.95-14.57%1498609-10INTC270617C00135000
130.00 C15.80-15.69%1,9587,57409-10INTC270617C00130000
125.00 C17.00-16.38%8123,21609-10INTC270617C00125000
120.00 C18.00-16.67%1002,26709-10INTC270617C00120000
115.00 C20.15-13.89%192,92209-10INTC270617C00115000
110.00 C21.51-13.58%1672,34109-10INTC270617C00110000
105.00 C23.05-13.67%532,31909-10INTC270617C00105000
100.00 C24.85-12.96%28810,55709-10INTC270617C00100000
97.50 C26.43-11.52%842309-10INTC270617C00097500
95.00 C26.69-14.01%334,39909-10INTC270617C00095000
92.50 C28.20-9.53%238209-10INTC270617C00092500
90.00 C29.30-11.48%623,12109-10INTC270617C00090000
87.50 C30.65-11.70%723709-10INTC270617C00087500
85.00 C31.10-13.37%2442509-10INTC270617C00085000
82.50 C37.54+2.99%19509-09INTC270617C00082500
80.00 C34.35-11.13%242,76409-10INTC270617C00080000
77.50 C35.55-11.90%32209-10INTC270617C00077500
75.00 C37.16-9.37%587909-10INTC270617C00075000
70.00 C40.05-10.60%151,28809-10INTC270617C00070000
65.00 C43.50-10.16%619909-10INTC270617C00065000
60.00 C47.25-8.43%684609-10INTC270617C00060000
55.00 C51.40-8.05%1169909-10INTC270617C00055000
50.00 C54.56-8.99%2421,66009-10INTC270617C00050000
45.00 C60.13-5.38%82,24909-10INTC270617C00045000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P110.85-0.23%556609-10INTC270617P00210000
200.00 P98.83-9.33%120409-09INTC270617P00200000
195.00 P96.89-4.40%75509-10INTC270617P00195000
190.00 P97.05-0.87%45408-11INTC270617P00190000
185.00 P96.90+4.42%22808-31INTC270617P00185000
180.00 P92.63+1.12%410409-01INTC270617P00180000
175.00 P86.25+2.86%407008-27INTC270617P00175000
170.00 P83.79+11.72%3807-16INTC270617P00170000
165.00 P80.60-1.10%32708-26INTC270617P00165000
160.00 P72.47-4.90%35037809-02INTC270617P00160000
155.00 P64.45-5.16%156509-04INTC270617P00155000
150.00 P55.00-8.49%341209-09INTC270617P00150000
145.00 P58.45-1.27%1310409-03INTC270617P00145000
140.00 P46.87-13.84%713809-08INTC270617P00140000
135.00 P45.40-9.56%358609-08INTC270617P00135000
130.00 P39.55+0.18%1,5003,43509-09INTC270617P00130000
125.00 P37.00+4.82%141509-10INTC270617P00125000
120.00 P33.35+4.87%471,72009-10INTC270617P00120000
115.00 P30.20+6.34%1121,34709-10INTC270617P00115000
110.00 P26.85+6.13%563,61609-10INTC270617P00110000
105.00 P23.68+6.43%3214,09209-10INTC270617P00105000
100.00 P20.67+6.71%9110,90709-10INTC270617P00100000
97.50 P19.25+6.06%851,40009-10INTC270617P00097500
95.00 P17.96+7.74%1127,61209-10INTC270617P00095000
92.50 P16.70+7.19%549109-10INTC270617P00092500
90.00 P15.24+5.61%2537,29209-10INTC270617P00090000
87.50 P13.90+7.17%602,47409-10INTC270617P00087500
85.00 P12.76+7.68%19524,18709-10INTC270617P00085000
82.50 P11.85+9.12%71,17109-10INTC270617P00082500
80.00 P10.48+6.94%2,10716,94109-10INTC270617P00080000
77.50 P9.40+4.56%321,44709-10INTC270617P00077500
75.00 P8.50+7.19%38713,48909-10INTC270617P00075000
70.00 P6.68+6.03%13920,18509-10INTC270617P00070000
65.00 P5.30+8.16%1,2479,94209-10INTC270617P00065000
60.00 P4.00+8.11%8911,94009-10INTC270617P00060000
55.00 P2.90+5.07%157,42009-10INTC270617P00055000
50.00 P2.06+2.49%64,64309-10INTC270617P00050000
45.00 P1.43+7.52%11,79809-10INTC270617P00045000


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