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

Market Open
Oct 1, 2026 10:04:30 AM EDT
118.20USD-1.688%(-2.03)17,646,388
117.37Bid   118.19Ask   0.82Spread
Pre-market
Oct 1, 2026 9:29:30 AM EDT
118.51USD-1.431%(-1.72)700,365
After-hours
Sep 30, 2026 4:59:30 PM EDT
119.90USD-0.208%(-0.25)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 5, 2026Oct 7, 2026Oct 9, 2026Oct 12, 2026Oct 14, 2026Oct 16, 2026Oct 19, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
50,01154,98216,90851,450


INTC Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

INTC Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

INTC Dec 15, 2028 Exp. - Max Pain @ $85.00

Puts
Calls


INTC Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C31.00+8.96%28313,26109-30INTC281215C00210000
200.00 C32.50+8.88%222,24309-30INTC281215C00200000
195.00 C32.75+5.65%304,66709-30INTC281215C00195000
190.00 C32.17-15.56%11,20009-29INTC281215C00190000
185.00 C32.10-16.08%530509-28INTC281215C00185000
180.00 C33.45+1.73%21,31009-29INTC281215C00180000
175.00 C33.61-15.36%356409-28INTC281215C00175000
170.00 C36.97+3.18%783,47709-30INTC281215C00170000
165.00 C38.47-9.42%3533709-28INTC281215C00165000
160.00 C39.20+3.76%195109-30INTC281215C00160000
155.00 C38.50-9.52%102,16009-29INTC281215C00155000
150.00 C41.90+2.67%99,58709-30INTC281215C00150000
145.00 C43.15+4.86%41,41009-30INTC281215C00145000
140.00 C43.95+5.24%31,87009-30INTC281215C00140000
135.00 C45.00+4.90%22,48309-30INTC281215C00135000
130.00 C46.71+4.73%73,86809-30INTC281215C00130000
125.00 C48.95+7.46%63,04809-30INTC281215C00125000
120.00 C50.00+6.27%62,24109-30INTC281215C00120000
115.00 C51.65+6.52%42,02309-30INTC281215C00115000
110.00 C51.68+2.24%21,94409-30INTC281215C00110000
105.00 C54.40+4.43%91,85709-30INTC281215C00105000
100.00 C56.40+4.44%104,85609-30INTC281215C00100000
97.50 C61.06+4.64%519909-24INTC281215C00097500
95.00 C56.75-4.77%297209-29INTC281215C00095000
92.50 C56.42-9.09%313409-28INTC281215C00092500
90.00 C60.41+4.34%22,19109-30INTC281215C00090000
87.50 C64.90-2.92%234809-25INTC281215C00087500
85.00 C62.50+4.13%1055309-30INTC281215C00085000
82.50 C70.16+7.20%1529509-24INTC281215C00082500
80.00 C62.10+0.73%38,84509-30INTC281215C00080000
77.50 C69.60+2.70%16009-24INTC281215C00077500
75.00 C64.90-9.32%137109-28INTC281215C00075000
70.00 C66.25-0.12%2110,19109-29INTC281215C00070000
65.00 C69.40+1.20%193609-29INTC281215C00065000
60.00 C74.97+1.19%81,02509-30INTC281215C00060000
55.00 C75.200.00%44,27809-29INTC281215C00055000
50.00 C81.00+3.98%2691409-30INTC281215C00050000
45.00 C80.90+0.43%38,01909-29INTC281215C00045000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P107.55+3.85%279709-28INTC281215P00210000
200.00 P97.35-1.47%774909-30INTC281215P00200000
195.00 P90.98-1.75%3421909-24INTC281215P00195000
190.00 P86.15-2.62%21409-24INTC281215P00190000
185.00 P106.26+2.68%23808-24INTC281215P00185000
180.00 P81.10-2.09%112909-30INTC281215P00180000
175.00 P95.27-0.76%29908-21INTC281215P00175000
170.00 P72.00+0.98%377109-25INTC281215P00170000
165.00 P69.25-13.98%6814109-23INTC281215P00165000
160.00 P65.90-1.64%11,34709-30INTC281215P00160000
155.00 P60.97-1.42%125309-24INTC281215P00155000
150.00 P59.41+0.15%1126409-30INTC281215P00150000
145.00 P55.35+4.24%211,82809-30INTC281215P00145000
140.00 P52.50+3.69%55,37409-29INTC281215P00140000
135.00 P47.80+0.31%172709-25INTC281215P00135000
130.00 P44.01-0.99%11,61809-25INTC281215P00130000
125.00 P42.50+5.41%184809-29INTC281215P00125000
120.00 P38.64-2.33%52,39209-30INTC281215P00120000
115.00 P35.50+1.28%552309-30INTC281215P00115000
110.00 P32.35-1.52%205,72109-30INTC281215P00110000
105.00 P29.70+2.77%101,09609-30INTC281215P00105000
100.00 P26.75-1.83%93,54609-30INTC281215P00100000
97.50 P25.75+1.98%19809-29INTC281215P00097500
95.00 P24.00-2.95%12,57609-30INTC281215P00095000
92.50 P22.25-10.50%32833309-24INTC281215P00092500
90.00 P22.33+1.50%102,68009-29INTC281215P00090000
87.50 P20.17-1.61%163109-23INTC281215P00087500
85.00 P19.30+0.52%13,59109-29INTC281215P00085000
82.50 P18.07-1.79%2625709-29INTC281215P00082500
80.00 P16.47-5.62%25,83609-30INTC281215P00080000
77.50 P15.77-4.71%2627609-29INTC281215P00077500
75.00 P14.350.00%21,44509-30INTC281215P00075000
70.00 P12.28-4.44%81,32509-30INTC281215P00070000
65.00 P10.50-2.60%13,45609-30INTC281215P00065000
60.00 P8.55-2.29%315,88909-30INTC281215P00060000
55.00 P7.00-6.67%44,70509-30INTC281215P00055000
50.00 P5.62-0.71%11,12209-30INTC281215P00050000
45.00 P4.25-7.61%116,34409-30INTC281215P00045000


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