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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
96,74649,8809,650143,495


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

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

Puts
Calls

INTC Dec 17, 2027 Exp. - Max Pain @ $35.00

Puts
Calls


INTC Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C6.90+2.99%1602,69109-02INTC271217C00210000
200.00 C7.50+3.59%1251,75509-02INTC271217C00200000
195.00 C8.15+8.67%2631,75309-02INTC271217C00195000
190.00 C8.35+2.83%31,45509-02INTC271217C00190000
185.00 C8.90-12.32%6156408-31INTC271217C00185000
180.00 C9.45+9.37%3841,11209-02INTC271217C00180000
175.00 C9.68-3.20%31,43509-02INTC271217C00175000
170.00 C10.18+0.30%1239,04509-02INTC271217C00170000
165.00 C10.00-9.17%11,65409-01INTC271217C00165000
160.00 C11.46+1.87%395109-02INTC271217C00160000
155.00 C12.75-8.07%345408-31INTC271217C00155000
150.00 C12.75+2.41%163,97309-02INTC271217C00150000
145.00 C12.50-13.19%3391309-01INTC271217C00145000
140.00 C14.20+1.43%14,48809-02INTC271217C00140000
135.00 C14.80-4.21%121,56209-01INTC271217C00135000
130.00 C14.90-9.15%112,31809-01INTC271217C00130000
125.00 C17.14+7.80%92,57509-02INTC271217C00125000
120.00 C18.30+4.87%82,30909-02INTC271217C00120000
115.00 C19.83-1.05%11,08608-31INTC271217C00115000
110.00 C20.80+1.96%41,04509-02INTC271217C00110000
105.00 C22.40+4.67%42,14509-02INTC271217C00105000
100.00 C23.75+2.11%542,71709-02INTC271217C00100000
97.50 C23.80+1.71%221809-02INTC271217C00097500
95.00 C23.55-8.19%11,38009-01INTC271217C00095000
92.50 C26.26+2.98%528209-02INTC271217C00092500
90.00 C27.00+3.85%242,52309-02INTC271217C00090000
87.50 C27.15+4.10%116709-02INTC271217C00087500
85.00 C27.65-1.25%184309-02INTC271217C00085000
82.50 C29.22-4.17%36009-01INTC271217C00082500
80.00 C30.45-3.27%244,80009-01INTC271217C00080000
77.50 C31.25-2.34%117509-02INTC271217C00077500
75.00 C33.30+2.71%14,13109-02INTC271217C00075000
72.50 C33.00-11.53%25909-01INTC271217C00072500
70.00 C33.37-7.41%71,44709-01INTC271217C00070000
67.50 C37.50-0.48%1016008-31INTC271217C00067500
65.00 C38.00+2.29%121,61709-02INTC271217C00065000
62.50 C42.70-19.95%2054308-20INTC271217C00062500
60.00 C41.35+2.22%103,36809-02INTC271217C00060000
57.50 C60.90+41.99%140508-13INTC271217C00057500
55.00 C43.90-5.08%62,66208-28INTC271217C00055000
52.50 C47.21+1.75%139808-28INTC271217C00052500
50.00 C47.85+2.51%112,88209-02INTC271217C00050000
47.00 C49.76+0.53%61,44609-02INTC271217C00047000
45.00 C47.50-6.90%24,33809-01INTC271217C00045000
42.00 C53.57-3.48%71,06809-02INTC271217C00042000
40.00 C51.80-4.92%22,63909-01INTC271217C00040000
37.00 C59.05+8.05%52,44908-28INTC271217C00037000
35.00 C57.80+1.40%414,67309-02INTC271217C00035000
32.00 C62.47+7.19%22,65908-27INTC271217C00032000
30.00 C61.65-3.81%18,35709-01INTC271217C00030000
27.00 C64.55-1.22%13,50509-02INTC271217C00027000
25.00 C68.83+5.52%17,15308-27INTC271217C00025000
22.00 C69.33+1.96%15,63008-28INTC271217C00022000
20.00 C69.81-3.44%18,64109-01INTC271217C00020000
18.00 C74.00+0.04%793,60708-27INTC271217C00018000
15.00 C76.55+3.94%701,41408-31INTC271217C00015000
13.00 C76.65-2.22%195009-02INTC271217C00013000
10.00 C81.45+4.00%162908-27INTC271217C00010000
5.00 C91.00-1.09%28808-18INTC271217C00005000
3.00 C87.71+3.07%21,26008-31INTC271217C00003000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P112.59-1.95%186808-17INTC271217P00210000
200.00 P112.00+6.86%1011908-31INTC271217P00200000
195.00 P104.35-0.64%10016908-05INTC271217P00195000
190.00 P106.50+1.28%18108-03INTC271217P00190000
185.00 P101.30+3.68%21021407-31INTC271217P00185000
180.00 P88.70-4.88%441408-12INTC271217P00180000
175.00 P92.50+2.21%14208-26INTC271217P00175000
170.00 P80.45-5.45%11428508-12INTC271217P00170000
165.00 P76.20-5.11%163908-12INTC271217P00165000
160.00 P75.73+4.60%123808-19INTC271217P00160000
155.00 P68.25-4.14%3038408-12INTC271217P00155000
150.00 P67.91-3.04%219709-01INTC271217P00150000
145.00 P60.43-4.38%3811108-12INTC271217P00145000
140.00 P60.00+3.45%111508-19INTC271217P00140000
135.00 P53.73-3.62%2212908-12INTC271217P00135000
130.00 P49.90-2.12%16209-02INTC271217P00130000
125.00 P46.04-7.55%148709-02INTC271217P00125000
120.00 P44.89-1.58%132309-01INTC271217P00120000
115.00 P39.00-4.18%522208-27INTC271217P00115000
110.00 P35.60-5.75%272408-27INTC271217P00110000
105.00 P32.60+1.40%336508-31INTC271217P00105000
100.00 P28.53-2.29%42,73509-02INTC271217P00100000
97.50 P28.45+0.71%10046208-20INTC271217P00097500
95.00 P26.00-0.69%145209-02INTC271217P00095000
92.50 P24.24+1.93%1641308-31INTC271217P00092500
90.00 P22.40-1.97%1871,70609-02INTC271217P00090000
87.50 P22.38+2.99%838909-01INTC271217P00087500
85.00 P19.45-5.12%1542,70409-02INTC271217P00085000
82.50 P18.45-2.64%222308-31INTC271217P00082500
80.00 P16.70-6.86%23,89009-02INTC271217P00080000
77.50 P15.55-2.51%8362209-02INTC271217P00077500
75.00 P14.13-4.53%51,02809-02INTC271217P00075000
72.50 P13.30-1.77%911,26608-31INTC271217P00072500
70.00 P12.25+0.82%12,01009-02INTC271217P00070000
67.50 P11.05-1.16%621,01309-01INTC271217P00067500
65.00 P9.59-4.10%968909-02INTC271217P00065000
62.50 P8.69-4.19%346609-02INTC271217P00062500
60.00 P8.10+1.25%164509-02INTC271217P00060000
57.50 P7.05-3.42%1263109-02INTC271217P00057500
55.00 P6.05-9.30%257009-02INTC271217P00055000
52.50 P5.55-0.89%1450809-02INTC271217P00052500
50.00 P4.78-1.44%121,29609-02INTC271217P00050000
47.00 P3.83-9.24%22,85209-02INTC271217P00047000
45.00 P3.31-8.06%199809-02INTC271217P00045000
42.00 P2.70-8.47%213,61709-02INTC271217P00042000
40.00 P2.42-0.41%38,72309-02INTC271217P00040000
37.00 P1.85-6.09%1061,78109-02INTC271217P00037000
35.00 P1.60-8.57%666,00609-02INTC271217P00035000
32.00 P1.27-42.79%342,62809-01INTC271217P00032000
30.00 P1.18+14.56%549,06209-02INTC271217P00030000
27.00 P0.70-23.91%16,53209-02INTC271217P00027000
25.00 P0.59-6.35%25,73509-02INTC271217P00025000
22.00 P0.45+7.14%88,28709-02INTC271217P00022000
20.00 P0.35+2.94%5813,29709-02INTC271217P00020000
18.00 P0.29+3.57%1414,47509-02INTC271217P00018000
15.00 P0.20+5.26%124,43209-02INTC271217P00015000
13.00 P0.20+81.82%104,71609-01INTC271217P00013000
10.00 P0.04-42.86%15,70608-31INTC271217P00010000
5.00 P0.010.00%14,02309-02INTC271217P00005000
3.00 P0.02-75.00%2096908-26INTC271217P00003000


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