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

Market Open
Jan 27, 2026 1:52:52 PM EST
43.95USD+3.436%(+1.46)79,615,151
43.95Bid   43.96Ask   0.01Spread
Pre-market
Jan 27, 2026 9:28:30 AM EST
43.98USD+3.507%(+1.49)2,238,115
After-hours
Jan 26, 2026 4:58:30 PM EST
42.37USD-0.271%(-0.12)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 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
1,47024,3494,8848,343


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 C0.04-60.00%1754301-26INTC260227C00080000
75 C0.100.00%2561701-26INTC260227C00075000
70 C0.08-42.86%528301-26INTC260227C00070000
65 C0.14-39.13%581,00601-26INTC260227C00065000
64 C0.29-83.71%3601-23INTC260227C00064000
63 C0.18-30.77%3401-26INTC260227C00063000
62 C0.28+27.27%112601-26INTC260227C00062000
61 C0.15-66.67%41601-26INTC260227C00061000
60 C0.22-37.14%1,5673,80201-26INTC260227C00060000
59 C0.28-37.78%18101-26INTC260227C00059000
58 C0.24-42.86%1230701-26INTC260227C00058000
57 C0.25-55.36%9026401-26INTC260227C00057000
56 C0.30-52.38%12026801-26INTC260227C00056000
55 C0.35-49.28%8071,63801-26INTC260227C00055000
54 C0.41-45.33%4132601-26INTC260227C00054000
53 C0.45-52.63%20183101-26INTC260227C00053000
52 C0.50-52.38%3061,12701-26INTC260227C00052000
51 C0.59-48.70%12031001-26INTC260227C00051000
50 C0.68-52.11%4,2078,40401-26INTC260227C00050000
49 C0.83-50.30%14529401-26INTC260227C00049000
48 C0.97-51.50%55370101-26INTC260227C00048000
47 C1.14-48.18%35952201-26INTC260227C00047000
46 C1.40-48.34%39680601-26INTC260227C00046000
45 C1.70-45.16%1,1141,68601-26INTC260227C00045000
44 C2.00-44.60%36438101-26INTC260227C00044000
43 C2.47-39.61%41234501-26INTC260227C00043000
42 C2.90-37.90%42237401-26INTC260227C00042000
41 C3.42-33.33%97001-26INTC260227C00041000
40 C4.30-36.58%8024901-26INTC260227C00040000
39 C4.79-26.31%547401-26INTC260227C00039000
38 C5.50-29.03%6901-26INTC260227C00038000
37 C6.46-21.41%513501-26INTC260227C00037000
36 C7.30-20.65%91901-26INTC260227C00036000
35 C9.60-9.18%124801-26INTC260227C00035000
34 C9.10-55.24%101101-26INTC260227C00034000
33 C12.63-41.61%951601-23INTC260227C00033000
32 C10.920%1101-26INTC260227C00032000
31 C11.90-24.25%75101-26INTC260227C00031000
30 C16.45-30.80%12101-23INTC260227C00030000
29 C15.72-19.92%101101-23INTC260227C00029000
28 C14.97-11.47%51001-26INTC260227C00028000
27 C26.88+19.31%1301-21INTC260227C00027000
25 C17.78-9.97%62301-26INTC260227C00025000
Puts
StrikePriceChangeVolOILastContract Name
80 P00%0INTC260227P00080000
75 P28.00+26.41%1101-23INTC260227P00075000
70 P23.850%3301-23INTC260227P00070000
65 P19.15+43.45%47001-23INTC260227P00065000
64 P00%0INTC260227P00064000
63 P17.45+64.62%1101-23INTC260227P00063000
62 P16.29+60.02%2101-23INTC260227P00062000
61 P00%0INTC260227P00061000
60 P17.80+17.88%813901-26INTC260227P00060000
59 P7.45-37.29%17501-22INTC260227P00059000
58 P6.91-34.19%37101-22INTC260227P00058000
57 P13.35+17.41%1501-26INTC260227P00057000
56 P12.40+12.73%17601-26INTC260227P00056000
55 P12.90+16.22%69201-26INTC260227P00055000
54 P11.78+33.71%313001-26INTC260227P00054000
53 P11.00+40.66%909801-26INTC260227P00053000
52 P9.71+26.43%910801-26INTC260227P00052000
51 P8.65+20.14%53001-26INTC260227P00051000
50 P8.10+30.65%2451001-26INTC260227P00050000
49 P7.25+32.78%512701-26INTC260227P00049000
48 P6.30+35.48%3367301-26INTC260227P00048000
47 P5.57+39.25%5963201-26INTC260227P00047000
46 P4.77+38.26%5160901-26INTC260227P00046000
45 P4.09+43.51%22482401-26INTC260227P00045000
44 P3.40+44.68%10260901-26INTC260227P00044000
43 P2.85+49.21%88256501-26INTC260227P00043000
42 P2.22+48.99%67075901-26INTC260227P00042000
41 P1.83+56.41%17944701-26INTC260227P00041000
40 P1.41+54.95%7763,22101-26INTC260227P00040000
39 P1.05+72.13%11857401-26INTC260227P00039000
38 P0.77+40.00%35375301-26INTC260227P00038000
37 P0.62+67.57%26830701-26INTC260227P00037000
36 P0.44+41.94%13833701-26INTC260227P00036000
35 P0.33+43.48%49687901-26INTC260227P00035000
34 P0.26+73.33%11614901-26INTC260227P00034000
33 P0.22+100.00%558201-26INTC260227P00033000
32 P0.17+70.00%493701-26INTC260227P00032000
31 P0.13+30.00%262201-23INTC260227P00031000
30 P0.11+57.14%4018601-26INTC260227P00030000
29 P0.10-60.00%62001-26INTC260227P00029000
28 P0.07-41.67%1201-20INTC260227P00028000
27 P00%0INTC260227P00027000
25 P0.03-57.14%2301-26INTC260227P00025000


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