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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
91,65878,45225,835128,442


INTC Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

INTC Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

INTC Jan 21, 2028 Exp. - Max Pain @ $60.00

Puts
Calls


INTC Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C7.80+2.90%1635,55009-02INTC280121C00210000
200.00 C8.50+4.68%1062,92009-02INTC280121C00200000
195.00 C8.80+1.15%1043,53009-02INTC280121C00195000
190.00 C9.50+5.32%1041,86709-02INTC280121C00190000
185.00 C9.55+1.06%22199109-02INTC280121C00185000
180.00 C10.15-0.88%6851,36409-02INTC280121C00180000
175.00 C10.61+1.82%10180109-02INTC280121C00175000
170.00 C11.20+4.97%1942,39709-02INTC280121C00170000
165.00 C11.90+3.66%48277609-02INTC280121C00165000
160.00 C12.20+1.24%6912,64709-02INTC280121C00160000
155.00 C13.20+8.64%992,48709-02INTC280121C00155000
150.00 C13.70+0.74%3839,75709-02INTC280121C00150000
145.00 C14.25-5.00%3845709-01INTC280121C00145000
140.00 C15.40+2.67%5643,00209-02INTC280121C00140000
135.00 C16.50+4.10%103,83609-02INTC280121C00135000
130.00 C17.20+1.78%103,03509-02INTC280121C00130000
125.00 C18.33+2.98%52,81709-02INTC280121C00125000
120.00 C19.31+2.12%1035,82709-02INTC280121C00120000
115.00 C20.60+1.98%312,80509-02INTC280121C00115000
110.00 C21.77+2.11%2092,27109-02INTC280121C00110000
105.00 C23.45+3.26%423,24509-02INTC280121C00105000
100.00 C24.85+2.60%7613,14909-02INTC280121C00100000
97.50 C25.50+6.25%136809-02INTC280121C00097500
95.00 C26.40+1.93%12,36709-02INTC280121C00095000
92.50 C27.19+0.97%118609-02INTC280121C00092500
90.00 C28.25+1.91%2131,25209-02INTC280121C00090000
87.50 C28.85+2.67%523409-02INTC280121C00087500
85.00 C30.00+1.87%62,36309-02INTC280121C00085000
82.50 C31.00+1.54%10924809-02INTC280121C00082500
80.00 C31.85+1.76%6010,83909-02INTC280121C00080000
77.50 C32.35-3.26%27809-01INTC280121C00077500
75.00 C34.19-0.32%542,54609-02INTC280121C00075000
72.50 C35.96+5.76%114908-25INTC280121C00072500
70.00 C35.95-1.86%124,55209-01INTC280121C00070000
67.50 C37.93+7.03%1649309-02INTC280121C00067500
65.00 C39.21-0.23%197,37309-02INTC280121C00065000
62.50 C38.05-6.49%139809-01INTC280121C00062500
60.00 C42.02+1.55%610,46009-02INTC280121C00060000
57.50 C43.53+1.23%488009-02INTC280121C00057500
55.00 C44.10-6.96%35,22109-02INTC280121C00055000
52.50 C50.20-11.93%674808-20INTC280121C00052500
50.00 C48.20+3.66%3311,41709-02INTC280121C00050000
47.00 C50.500.00%11,81608-31INTC280121C00047000
45.00 C50.40-6.34%26,14009-01INTC280121C00045000
42.00 C53.23-1.52%11,77309-02INTC280121C00042000
40.00 C55.18+1.64%68,23809-02INTC280121C00040000
37.00 C57.82+1.92%13,21209-02INTC280121C00037000
35.00 C59.33-2.01%203,10208-31INTC280121C00035000
32.00 C62.72+10.52%295308-27INTC280121C00032000
30.00 C63.10+1.48%13,67109-02INTC280121C00030000
27.00 C66.08+5.66%141108-28INTC280121C00027000
25.00 C67.23+3.43%31,11409-02INTC280121C00025000
22.00 C84.45-1.80%749108-14INTC280121C00022000
20.00 C73.60+4.10%199408-28INTC280121C00020000
18.00 C70.30-3.23%19209-01INTC280121C00018000
15.00 C73.30-1.98%316708-26INTC280121C00015000
13.00 C75.18-1.98%323308-26INTC280121C00013000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P122.000.00%21578408-31INTC280121P00210000
200.00 P111.48+5.92%214208-27INTC280121P00200000
195.00 P103.30-2.90%3042208-12INTC280121P00195000
190.00 P101.56-9.12%47608-11INTC280121P00190000
185.00 P98.15+15.33%62108-10INTC280121P00185000
180.00 P89.10-1.60%1625308-14INTC280121P00180000
175.00 P84.42-2.44%221008-17INTC280121P00175000
170.00 P79.15-3.97%241208-17INTC280121P00170000
165.00 P76.35-2.43%214108-17INTC280121P00165000
160.00 P71.00-4.31%911508-17INTC280121P00160000
155.00 P72.10+7.37%610508-27INTC280121P00155000
150.00 P68.68-1.04%169408-25INTC280121P00150000
145.00 P59.25-2.71%10137008-17INTC280121P00145000
140.00 P59.76-5.89%1035908-28INTC280121P00140000
135.00 P55.09+6.15%446808-18INTC280121P00135000
130.00 P50.85-1.45%51,35209-02INTC280121P00130000
125.00 P47.80-0.62%11,32409-02INTC280121P00125000
120.00 P43.95-2.55%12,92309-02INTC280121P00120000
115.00 P40.55-0.98%537308-27INTC280121P00115000
110.00 P36.06-5.21%32,51109-02INTC280121P00110000
105.00 P34.30+3.31%11,01609-01INTC280121P00105000
100.00 P29.80+0.17%126,89709-01INTC280121P00100000
97.50 P29.20+2.82%4068809-01INTC280121P00097500
95.00 P26.53+0.11%295609-01INTC280121P00095000
92.50 P25.10+0.20%303,22309-01INTC280121P00092500
90.00 P22.85-6.24%25,50109-02INTC280121P00090000
87.50 P21.51-3.50%1057309-02INTC280121P00087500
85.00 P20.42-1.21%13,98609-02INTC280121P00085000
82.50 P19.60-0.25%1083908-28INTC280121P00082500
80.00 P17.30-3.35%405,97509-02INTC280121P00080000
77.50 P15.90-7.29%5370409-02INTC280121P00077500
75.00 P14.67-4.49%32,14509-02INTC280121P00075000
72.50 P14.15-2.41%3141,10209-01INTC280121P00072500
70.00 P12.30-4.95%203,51109-02INTC280121P00070000
67.50 P11.28-4.57%501,39609-02INTC280121P00067500
65.00 P10.29-3.11%46,65609-02INTC280121P00065000
62.50 P9.24-2.43%32,80509-02INTC280121P00062500
60.00 P8.20-3.53%97,02509-02INTC280121P00060000
57.50 P7.60-1.04%121,03309-02INTC280121P00057500
55.00 P6.52-3.41%62,83309-02INTC280121P00055000
52.50 P6.00+1.18%141,23609-02INTC280121P00052500
50.00 P5.23+2.55%75,96909-02INTC280121P00050000
47.00 P4.20-8.70%53,05909-02INTC280121P00047000
45.00 P3.85-3.02%76,38209-01INTC280121P00045000
42.00 P3.17+0.63%151,62909-02INTC280121P00042000
40.00 P2.65-3.64%654,83209-02INTC280121P00040000
37.00 P2.10-9.87%1013,18409-02INTC280121P00037000
35.00 P1.80-3.74%2412,32009-02INTC280121P00035000
32.00 P1.45-2.68%102,37009-02INTC280121P00032000
30.00 P1.27+2.42%514,69309-02INTC280121P00030000
27.00 P0.78-22.00%115,19809-02INTC280121P00027000
25.00 P0.72+5.88%204,55509-01INTC280121P00025000
22.00 P0.55-11.29%31,94608-27INTC280121P00022000
20.00 P0.34-22.73%83,98009-02INTC280121P00020000
18.00 P0.250.00%283,62309-02INTC280121P00018000
15.00 P0.170.00%142,60609-02INTC280121P00015000
13.00 P0.17+70.00%514,77609-02INTC280121P00013000


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