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
Feb 27, 2026 9:39:47 AM EST
45.31USD-0.341%(-0.15)5,219,755
45.28Bid   45.29Ask   0.01Spread
Pre-market
Feb 27, 2026 9:28:30 AM EST
44.37USD-2.398%(-1.09)617,985
After-hours
Feb 26, 2026 4:58:30 PM EST
45.33USD-0.330%(-0.15)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Mar 27, 2026Apr 2, 2026Apr 10, 2026Apr 17, 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 Feb 27, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
20,067101,30612,42385,835


INTC Feb 27, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Feb 27, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Feb 27, 2026 Exp. - Max Pain @ $45.00

Puts
Calls


INTC Feb 27, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C0.01-83.33%291,03302-24INTC260227C00080000
75.00 C0.010.00%185402-23INTC260227C00075000
70.00 C0.010.00%240002-25INTC260227C00070000
65.00 C0.03+50.00%12,27502-25INTC260227C00065000
64.00 C0.010.00%142502-23INTC260227C00064000
63.00 C0.08+300.00%133702-24INTC260227C00063000
62.00 C0.010.00%10549602-25INTC260227C00062000
61.00 C0.01-75.00%1125902-25INTC260227C00061000
60.00 C0.010.00%7744,28502-26INTC260227C00060000
59.00 C0.02+100.00%2913502-25INTC260227C00059000
58.00 C0.01-66.67%3176202-26INTC260227C00058000
57.00 C0.02+100.00%891602-26INTC260227C00057000
56.00 C0.01-50.00%71,65002-26INTC260227C00056000
55.00 C0.01-50.00%3434,49702-26INTC260227C00055000
54.00 C0.01-75.00%281,55502-26INTC260227C00054000
53.00 C0.030.00%1462,07402-26INTC260227C00053000
52.00 C0.01-83.33%7624,46202-26INTC260227C00052000
51.00 C0.01-91.67%1,3844,77502-26INTC260227C00051000
50.00 C0.03-85.71%3,87211,79102-26INTC260227C00050000
49.50 C0.03-89.66%4951,49202-26INTC260227C00049500
49.00 C0.04-89.19%2,4045,69702-26INTC260227C00049000
48.50 C0.05-90.00%8756,53802-26INTC260227C00048500
48.00 C0.07-89.23%4,8837,67402-26INTC260227C00048000
47.50 C0.11-86.90%2,4513,70302-26INTC260227C00047500
47.00 C0.17-83.81%7,79516,67202-26INTC260227C00047000
46.50 C0.25-81.06%4,2994,09702-26INTC260227C00046500
46.00 C0.41-74.53%8,8778,61402-26INTC260227C00046000
45.50 C0.62-68.21%5,0793,83802-26INTC260227C00045500
45.00 C0.92-60.52%8,80610,06002-26INTC260227C00045000
44.50 C1.27-51.34%5911,87102-26INTC260227C00044500
44.00 C1.75-44.09%1,0441,54102-26INTC260227C00044000
43.50 C2.01-43.22%1661,10502-26INTC260227C00043500
43.00 C2.62-35.31%2211,51802-26INTC260227C00043000
42.50 C3.07-30.23%73870202-26INTC260227C00042500
42.00 C3.70-26.00%8741302-26INTC260227C00042000
41.50 C3.97-26.48%1446302-26INTC260227C00041500
41.00 C4.17-25.54%1022102-26INTC260227C00041000
40.50 C6.20+10.71%34102-25INTC260227C00040500
40.00 C5.28-22.69%901,14202-26INTC260227C00040000
39.50 C5.75-20.58%84602-26INTC260227C00039500
39.00 C6.27-19.10%420802-26INTC260227C00039000
38.50 C7.52-2.59%35602-25INTC260227C00038500
38.00 C7.29-15.72%3023402-26INTC260227C00038000
37.50 C7.88-5.97%4902-26INTC260227C00037500
37.00 C8.22-14.73%626702-26INTC260227C00037000
36.50 C8.73-12.26%1602-26INTC260227C00036500
36.00 C9.23-9.60%176002-26INTC260227C00036000
35.00 C10.41-10.41%168102-26INTC260227C00035000
34.00 C11.68-8.68%63302-26INTC260227C00034000
33.00 C12.56-7.31%295702-26INTC260227C00033000
32.00 C13.43-5.22%273302-26INTC260227C00032000
31.00 C14.47-5.55%88502-26INTC260227C00031000
30.00 C15.50-3.43%213702-26INTC260227C00030000
29.00 C16.39-11.26%533002-26INTC260227C00029000
28.00 C17.45-9.68%436902-26INTC260227C00028000
27.00 C18.39-9.36%253002-26INTC260227C00027000
25.00 C19.64-3.96%24902-26INTC260227C00025000
Puts
StrikePriceChangeVolOILastContract Name
80.00 P00%0INTC260227P00080000
75.00 P28.00+26.41%1101-23INTC260227P00075000
70.00 P21.85-8.39%3301-30INTC260227P00070000
65.00 P21.80+18.35%1647002-26INTC260227P00065000
64.00 P17.420%45002-25INTC260227P00064000
63.00 P15.85-5.93%3102-26INTC260227P00063000
62.00 P18.80+17.72%3102-26INTC260227P00062000
61.00 P14.98-13.11%20702-24INTC260227P00061000
60.00 P14.83+5.63%91202-26INTC260227P00060000
59.00 P13.83+8.05%97302-26INTC260227P00059000
58.00 P14.80+25.42%71402-26INTC260227P00058000
57.00 P13.75+23.21%3102-26INTC260227P00057000
56.00 P10.45+6.85%2074102-26INTC260227P00056000
55.00 P9.45+7.63%5702002-26INTC260227P00055000
54.00 P8.15+4.49%968702-26INTC260227P00054000
53.00 P7.55+10.70%2081502-26INTC260227P00053000
52.00 P7.50+21.56%304602-26INTC260227P00052000
51.00 P5.83+24.04%40711502-26INTC260227P00051000
50.00 P4.68+40.12%23241102-26INTC260227P00050000
49.50 P4.13+43.90%4415802-26INTC260227P00049500
49.00 P3.60+42.86%3052902-26INTC260227P00049000
48.50 P3.29+53.02%213302-26INTC260227P00048500
48.00 P2.69+52.84%1,4681,17902-26INTC260227P00048000
47.50 P2.24+57.75%15461002-26INTC260227P00047500
47.00 P2.08+77.78%3,6072,03102-26INTC260227P00047000
46.50 P1.28+39.13%1,11762802-26INTC260227P00046500
46.00 P0.93+29.17%3,7573,12502-26INTC260227P00046000
45.50 P0.65+18.18%4,7973,31202-26INTC260227P00045500
45.00 P0.44+4.76%11,07110,83702-26INTC260227P00045000
44.50 P0.30-3.23%1,5802,63002-26INTC260227P00044500
44.00 P0.20-9.09%3,0146,32402-26INTC260227P00044000
43.50 P0.14-17.65%10,34811,97202-26INTC260227P00043500
43.00 P0.11-21.43%1,53310,62302-26INTC260227P00043000
42.50 P0.08-20.00%8432,66002-26INTC260227P00042500
42.00 P0.06-25.00%1,9227,93602-26INTC260227P00042000
41.50 P0.05-28.57%2501,89002-26INTC260227P00041500
41.00 P0.03-50.00%2833,87802-26INTC260227P00041000
40.50 P0.03-25.00%2472,36002-26INTC260227P00040500
40.00 P0.02-33.33%1,2175,17602-26INTC260227P00040000
39.50 P0.01-50.00%983,76602-26INTC260227P00039500
39.00 P0.020.00%2814,28602-26INTC260227P00039000
38.50 P0.01-50.00%8631502-26INTC260227P00038500
38.00 P0.010.00%326,01702-26INTC260227P00038000
37.50 P0.010.00%6039502-26INTC260227P00037500
37.00 P0.02+100.00%21,78302-26INTC260227P00037000
36.50 P0.01-66.67%13513002-24INTC260227P00036500
36.00 P0.010.00%101,02502-26INTC260227P00036000
35.00 P0.010.00%492502-26INTC260227P00035000
34.00 P0.05+150.00%125402-20INTC260227P00034000
33.00 P0.08+700.00%611702-23INTC260227P00033000
32.00 P0.010.00%25402-24INTC260227P00032000
31.00 P0.01-93.33%114602-24INTC260227P00031000
30.00 P0.01-50.00%120102-24INTC260227P00030000
29.00 P0.01-50.00%27102-19INTC260227P00029000
28.00 P0.09+28.57%1201-30INTC260227P00028000
27.00 P0.03-57.14%502501-28INTC260227P00027000
25.00 P0.010.00%213702-26INTC260227P00025000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC