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
Mar 27, 2026 3:59:59 PM EDT
43.13USD-2.200%(-0.97)69,714,723
41.41Bid   45.87Ask   4.46Spread
Pre-market
Mar 27, 2026 9:28:30 AM EDT
43.65USD-1.025%(-0.45)557,172
After-hours
Mar 27, 2026 4:58:30 PM EDT
43.09USD-0.093%(-0.04)341,060
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Mar 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 27, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,084194,96831,989200,034


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

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

Puts
Calls

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

Puts
Calls


INTC Mar 27, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
75.00 C0.05+400.00%241903-25INTC260327C00075000
70.00 C0.01-66.67%925903-23INTC260327C00070000
65.00 C0.010.00%933703-25INTC260327C00065000
62.00 C0.03-40.00%29144003-20INTC260327C00062000
61.00 C0.03-57.14%377403-20INTC260327C00061000
60.00 C0.010.00%723,73403-26INTC260327C00060000
59.00 C0.01-92.86%312803-23INTC260327C00059000
58.00 C0.010.00%155203-26INTC260327C00058000
57.00 C0.010.00%461,19403-26INTC260327C00057000
56.00 C0.010.00%21,10703-26INTC260327C00056000
55.00 C0.010.00%46726,54603-26INTC260327C00055000
54.00 C0.020.00%271,01603-26INTC260327C00054000
53.00 C0.01-66.67%1802,50003-26INTC260327C00053000
52.00 C0.01-80.00%1,2837,78603-26INTC260327C00052000
51.00 C0.02-75.00%4334,31003-26INTC260327C00051000
50.00 C0.01-94.12%3,95627,35003-26INTC260327C00050000
49.50 C0.02-91.67%1,1862,39303-26INTC260327C00049500
49.00 C0.03-90.63%3,37410,42903-26INTC260327C00049000
48.50 C0.02-96.00%9823,04303-26INTC260327C00048500
48.00 C0.03-95.08%6,67416,29503-26INTC260327C00048000
47.50 C0.05-93.75%6,1807,13903-26INTC260327C00047500
47.00 C0.05-95.19%8,16221,69303-26INTC260327C00047000
46.50 C0.08-93.89%4,4547,30203-26INTC260327C00046500
46.00 C0.12-92.77%8,4599,63103-26INTC260327C00046000
45.50 C0.16-92.20%5,4504,48803-26INTC260327C00045500
45.00 C0.29-88.11%10,2468,83403-26INTC260327C00045000
44.50 C0.44-84.45%2,7882,78903-26INTC260327C00044500
44.00 C0.66-80.00%1,1722,44403-26INTC260327C00044000
43.50 C0.95-74.67%22873603-26INTC260327C00043500
43.00 C1.32-68.79%3601,11203-26INTC260327C00043000
42.50 C1.90-60.00%4018503-26INTC260327C00042500
42.00 C2.31-55.66%9857403-26INTC260327C00042000
41.50 C2.71-53.83%238103-26INTC260327C00041500
41.00 C3.20-48.80%4716403-26INTC260327C00041000
40.50 C4.25-37.04%65203-26INTC260327C00040500
40.00 C4.20-41.75%9971903-26INTC260327C00040000
39.50 C4.65-39.69%18903-26INTC260327C00039500
39.00 C5.52-33.89%1610303-26INTC260327C00039000
38.50 C5.70-34.86%61603-26INTC260327C00038500
38.00 C6.14-33.33%2720603-26INTC260327C00038000
37.50 C7.52-25.54%35003-26INTC260327C00037500
37.00 C7.15-32.23%312503-26INTC260327C00037000
36.50 C10.96+49.73%72503-25INTC260327C00036500
36.00 C8.18-28.56%810703-26INTC260327C00036000
35.50 C9.51-19.88%66303-26INTC260327C00035500
35.00 C9.12-26.45%7228403-26INTC260327C00035000
34.00 C10.16-23.61%23903-26INTC260327C00034000
33.00 C11.95-16.38%308103-26INTC260327C00033000
30.00 C14.24-17.45%53003-26INTC260327C00030000
25.00 C20.67+11.85%105903-26INTC260327C00025000
Puts
StrikePriceChangeVolOILastContract Name
75.00 P30.20-3.51%1003-26INTC260327P00075000
70.00 P22.75-13.00%2103-25INTC260327P00070000
65.00 P20.20-4.49%1103-26INTC260327P00065000
62.00 P14.64-17.75%5103-25INTC260327P00062000
61.00 P16.20+20.81%1203-26INTC260327P00061000
60.00 P14.98+21.30%7503-26INTC260327P00060000
59.00 P14.35+24.35%38618903-26INTC260327P00059000
58.00 P13.30+25.35%2203-26INTC260327P00058000
57.00 P11.20+14.29%8703-26INTC260327P00057000
56.00 P11.76+36.74%43703-26INTC260327P00056000
55.00 P10.81+40.39%373403-26INTC260327P00055000
54.00 P9.27+42.62%5203-26INTC260327P00054000
53.00 P8.20+41.38%3203-26INTC260327P00053000
52.00 P7.90+72.87%42303-26INTC260327P00052000
51.00 P6.68+63.73%13103-26INTC260327P00051000
50.00 P5.97+99.00%2798703-26INTC260327P00050000
49.50 P5.50+116.54%432103-26INTC260327P00049500
49.00 P4.52+107.34%14620703-26INTC260327P00049000
48.50 P4.48+142.16%6557103-26INTC260327P00048500
48.00 P3.88+177.14%24294903-26INTC260327P00048000
47.50 P3.44+204.42%9861,97603-26INTC260327P00047500
47.00 P3.00+257.14%3,2302,61403-26INTC260327P00047000
46.50 P2.41+282.54%2,0642,05003-26INTC260327P00046500
46.00 P2.05+345.65%4,6063,45103-26INTC260327P00046000
45.50 P1.54+352.94%2,9052,15503-26INTC260327P00045500
45.00 P1.19+395.83%6,1615,59703-26INTC260327P00045000
44.50 P0.83+361.11%2,9501,53703-26INTC260327P00044500
44.00 P0.53+307.69%7,2188,84303-26INTC260327P00044000
43.50 P0.35+218.18%1,2901,70403-26INTC260327P00043500
43.00 P0.22+175.00%12,2267,78303-26INTC260327P00043000
42.50 P0.12+71.43%8062,20103-26INTC260327P00042500
42.00 P0.080.00%49,51451,93603-26INTC260327P00042000
41.50 P0.050.00%36,14738,83703-26INTC260327P00041500
41.00 P0.040.00%4,9908,45503-26INTC260327P00041000
40.50 P0.030.00%2695,77703-26INTC260327P00040500
40.00 P0.020.00%6,34812,13103-26INTC260327P00040000
39.50 P0.01-66.67%1361,52003-26INTC260327P00039500
39.00 P0.010.00%5922,55103-26INTC260327P00039000
38.50 P0.010.00%732903-26INTC260327P00038500
38.00 P0.010.00%32622,32703-26INTC260327P00038000
37.50 P0.01-85.71%9324103-25INTC260327P00037500
37.00 P0.010.00%4,0538,22303-26INTC260327P00037000
36.50 P0.010.00%20022,72103-26INTC260327P00036500
36.00 P0.010.00%2531,10503-25INTC260327P00036000
35.50 P0.04+300.00%34003-25INTC260327P00035500
35.00 P0.01-66.67%132,60803-26INTC260327P00035000
34.00 P0.010.00%19803-26INTC260327P00034000
33.00 P0.010.00%248003-26INTC260327P00033000
30.00 P0.010.00%410,16603-26INTC260327P00030000
25.00 P0.01-50.00%150503-25INTC260327P00025000


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