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
Mar 20, 2026 3:59:59 PM EDT
43.94USD-4.851%(-2.24)161,924,020
41.78Bid   46.65Ask   4.87Spread
Pre-market
Mar 20, 2026 9:28:30 AM EDT
47.05USD+1.884%(+0.87)731,591
After-hours
Mar 20, 2026 4:58:30 PM EDT
44.02USD+0.182%(+0.08)17,602,008
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Mar 20, 2026Mar 27, 2026Apr 2, 2026Apr 10, 2026Apr 17, 2026Apr 24, 2026May 1, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
191,700422,836115,405464,136


INTC Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Mar 20, 2026 Exp. - Max Pain @ $40.50

Puts
Calls


INTC Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C0.010.00%136,91403-16INTC260320C00080000
75.00 C0.010.00%54,69203-19INTC260320C00075000
70.00 C0.010.00%107,57003-19INTC260320C00070000
65.00 C0.010.00%439,11203-19INTC260320C00065000
62.50 C0.02+100.00%22,48303-19INTC260320C00062500
60.00 C0.010.00%33346,37203-19INTC260320C00060000
57.50 C0.01-50.00%1419,37703-19INTC260320C00057500
57.00 C0.02+100.00%551,28703-19INTC260320C00057000
56.00 C0.010.00%3871,32203-19INTC260320C00056000
55.00 C0.01-66.67%1,89529,52603-19INTC260320C00055000
54.00 C0.01-66.67%1823,41303-19INTC260320C00054000
53.00 C0.02-33.33%3106,78603-19INTC260320C00053000
52.50 C0.02-50.00%60214,31603-19INTC260320C00052500
52.00 C0.01-75.00%6357,08603-19INTC260320C00052000
51.00 C0.03-50.00%9258,71003-19INTC260320C00051000
50.00 C0.04-60.00%7,13670,00303-19INTC260320C00050000
49.50 C0.06-53.85%3,2676,11703-19INTC260320C00049500
49.00 C0.09-35.71%2,13118,02703-19INTC260320C00049000
48.50 C0.11-38.89%2,13611,01503-19INTC260320C00048500
48.00 C0.17-19.05%5,20526,15003-19INTC260320C00048000
47.50 C0.26-3.70%1,4496,45303-19INTC260320C00047500
47.00 C0.37+12.12%5,75416,58303-19INTC260320C00047000
46.50 C0.54+25.58%2,8844,38503-19INTC260320C00046500
46.00 C0.75+31.58%9,51114,66803-19INTC260320C00046000
45.50 C1.06+43.24%5,6603,53903-19INTC260320C00045500
45.00 C1.40+42.86%5,74831,37803-19INTC260320C00045000
44.50 C1.82+46.77%6,2044,62303-19INTC260320C00044500
44.00 C2.33+50.32%4,15520,92903-19INTC260320C00044000
43.50 C2.73+33.17%41052803-19INTC260320C00043500
43.00 C3.15+31.25%4802,59703-19INTC260320C00043000
42.50 C3.65+23.73%2437503-19INTC260320C00042500
42.00 C4.10+17.14%1223,23203-19INTC260320C00042000
41.50 C4.04+24.69%26503-19INTC260320C00041500
41.00 C5.00+21.65%7712,51503-19INTC260320C00041000
40.50 C4.85+9.98%31203-19INTC260320C00040500
40.00 C6.14+12.66%52218,34503-19INTC260320C00040000
39.50 C6.29+10.54%1012703-19INTC260320C00039500
39.00 C6.50+5.69%515,37703-19INTC260320C00039000
38.50 C7.45+14.97%610003-19INTC260320C00038500
38.00 C8.06+10.87%688,92903-19INTC260320C00038000
37.50 C8.55+9.76%116203-19INTC260320C00037500
37.00 C9.00+7.91%698,16803-19INTC260320C00037000
36.00 C10.19+6.59%361,59103-19INTC260320C00036000
35.00 C11.00+5.26%13710,51303-19INTC260320C00035000
34.00 C12.10+3.60%1131,64703-19INTC260320C00034000
33.00 C13.09+5.23%1318,35603-19INTC260320C00033000
32.00 C13.26-2.36%5019,72503-19INTC260320C00032000
31.00 C15.09+5.97%2353,00303-19INTC260320C00031000
30.00 C16.21+4.11%30812,98703-19INTC260320C00030000
29.00 C17.06+2.96%582,25703-19INTC260320C00029000
28.00 C18.05+5.49%1304,72303-19INTC260320C00028000
27.00 C19.10+3.52%1118,25903-19INTC260320C00027000
26.00 C19.98+2.57%844,65503-19INTC260320C00026000
25.00 C21.00+2.59%8912,70403-19INTC260320C00025000
24.00 C21.65+1.55%2389,27503-19INTC260320C00024000
23.00 C23.20+4.60%2256,07203-19INTC260320C00023000
22.00 C24.10+3.17%887,49503-19INTC260320C00022000
21.00 C25.07+2.96%1561,36803-19INTC260320C00021000
20.00 C26.21+3.60%3419,00803-19INTC260320C00020000
19.00 C27.10+2.89%19956003-19INTC260320C00019000
18.00 C28.09+2.78%582,26003-19INTC260320C00018000
17.00 C28.96+6.08%12952103-19INTC260320C00017000
16.00 C29.95+1.11%13523603-19INTC260320C00016000
15.00 C30.92+1.38%682,28503-19INTC260320C00015000
14.00 C31.91+1.40%12919203-19INTC260320C00014000
13.00 C32.90+4.18%10483703-19INTC260320C00013000
12.00 C33.78+4.03%138203-19INTC260320C00012000
10.00 C35.66+1.74%1165703-19INTC260320C00010000
Puts
StrikePriceChangeVolOILastContract Name
80.00 P35.85+3.28%11103-17INTC260320P00080000
75.00 P30.95-4.62%6203-17INTC260320P00075000
70.00 P25.85+8.34%123303-17INTC260320P00070000
65.00 P20.59+0.19%9603-18INTC260320P00065000
62.50 P14.80-18.59%3303-19INTC260320P00062500
60.00 P11.95-23.89%7103-19INTC260320P00060000
57.50 P12.83-3.53%6911603-19INTC260320P00057500
57.00 P11.28-13.23%71903-19INTC260320P00057000
56.00 P10.29-11.52%10203-19INTC260320P00056000
55.00 P9.45-2.58%610603-19INTC260320P00055000
54.00 P8.90-8.25%61903-19INTC260320P00054000
53.00 P8.40-6.77%18703-18INTC260320P00053000
52.50 P6.10-14.08%17679003-19INTC260320P00052500
52.00 P6.35-14.88%128803-19INTC260320P00052000
51.00 P4.60-29.01%99603-19INTC260320P00051000
50.00 P3.86-21.38%3136,85203-19INTC260320P00050000
49.50 P3.60-27.86%10121003-19INTC260320P00049500
49.00 P2.99-20.48%814,22503-19INTC260320P00049000
48.50 P2.55-26.30%961,69403-19INTC260320P00048500
48.00 P2.17-29.77%16713,54803-19INTC260320P00048000
47.50 P1.55-35.95%1501,71103-19INTC260320P00047500
47.00 P1.16-47.75%1,2167,32903-19INTC260320P00047000
46.50 P0.83-55.14%2901,53203-19INTC260320P00046500
46.00 P0.55-64.05%3,54113,61503-19INTC260320P00046000
45.50 P0.35-70.59%10,8619,14103-19INTC260320P00045500
45.00 P0.21-77.17%11,19827,53203-19INTC260320P00045000
44.50 P0.14-79.71%5,5614,85503-19INTC260320P00044500
44.00 P0.08-84.00%9,34821,60203-19INTC260320P00044000
43.50 P0.07-80.00%1,2633,23703-19INTC260320P00043500
43.00 P0.03-88.46%5,71013,42803-19INTC260320P00043000
42.50 P0.03-83.33%1,2215,24303-19INTC260320P00042500
42.00 P0.02-84.62%1,70211,08503-19INTC260320P00042000
41.50 P0.02-80.00%6,2097,36603-19INTC260320P00041500
41.00 P0.02-71.43%2,98410,07603-19INTC260320P00041000
40.50 P0.01-66.67%81140,55403-19INTC260320P00040500
40.00 P0.01-50.00%2,33626,49903-19INTC260320P00040000
39.50 P0.01-80.00%2631,80003-19INTC260320P00039500
39.00 P0.010.00%3259,48003-19INTC260320P00039000
38.50 P0.010.00%171,04103-19INTC260320P00038500
38.00 P0.010.00%12712,13403-19INTC260320P00038000
37.50 P0.010.00%37,80103-19INTC260320P00037500
37.00 P0.010.00%29429,20703-19INTC260320P00037000
36.00 P0.010.00%2616,53403-19INTC260320P00036000
35.00 P0.010.00%8630,71203-19INTC260320P00035000
34.00 P0.010.00%326,92503-19INTC260320P00034000
33.00 P0.010.00%1413,57103-19INTC260320P00033000
32.00 P0.010.00%1212,35603-17INTC260320P00032000
31.00 P0.01-50.00%24,90603-19INTC260320P00031000
30.00 P0.010.00%3020,07503-18INTC260320P00030000
29.00 P0.010.00%204,95503-18INTC260320P00029000
28.00 P0.01-80.00%103,42803-18INTC260320P00028000
27.00 P0.010.00%45,85903-13INTC260320P00027000
26.00 P0.010.00%289,63703-19INTC260320P00026000
25.00 P0.010.00%613,83703-19INTC260320P00025000
24.00 P0.010.00%62,44003-17INTC260320P00024000
23.00 P0.05+400.00%24,36603-16INTC260320P00023000
22.00 P0.01-50.00%57,79203-12INTC260320P00022000
21.00 P0.03+50.00%174,99803-09INTC260320P00021000
20.00 P0.010.00%231,17903-19INTC260320P00020000
19.00 P0.010.00%103,61903-06INTC260320P00019000
18.00 P0.010.00%216,46303-11INTC260320P00018000
17.00 P0.05+400.00%19,43303-19INTC260320P00017000
16.00 P0.11+1,000.00%210,02703-18INTC260320P00016000
15.00 P0.01-66.67%120,99603-18INTC260320P00015000
14.00 P0.020.00%129701-22INTC260320P00014000
13.00 P0.010.00%13,06102-11INTC260320P00013000
12.00 P0.01-50.00%1024401-28INTC260320P00012000
10.00 P0.010.00%107,67503-19INTC260320P00010000


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