Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

INTC
Intel Corp
stock NASDAQ

Market Open
Feb 27, 2026 11:32:27 AM EST
45.56USD+0.220%(+0.10)28,305,550
45.56Bid   45.58Ask   0.02Spread
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 Mar 13, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,07713,4771,92910,474


INTC Mar 13, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Mar 13, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Mar 13, 2026 Exp. - Max Pain @ $45.00

Puts
Calls


INTC Mar 13, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
75.00 C0.03+50.00%51102-24INTC260313C00075000
70.00 C0.08+100.00%31,08002-26INTC260313C00070000
65.00 C0.100.00%231902-26INTC260313C00065000
60.00 C0.10-41.18%2666502-26INTC260313C00060000
59.00 C0.10-64.29%17202-26INTC260313C00059000
58.00 C0.19-26.92%222702-26INTC260313C00058000
57.00 C0.31+138.46%8816202-24INTC260313C00057000
56.00 C0.19-40.63%1532102-26INTC260313C00056000
55.00 C0.21-52.27%631,61402-26INTC260313C00055000
54.00 C0.30-42.31%4938602-26INTC260313C00054000
53.00 C0.43-32.81%3670202-26INTC260313C00053000
52.00 C0.42-48.15%7180502-26INTC260313C00052000
51.00 C0.55-44.44%14756102-26INTC260313C00051000
50.00 C0.66-47.20%5261,71102-26INTC260313C00050000
49.50 C00%0INTC260313C00049500
49.00 C0.90-43.75%7591802-26INTC260313C00049000
48.50 C00%0INTC260313C00048500
48.00 C1.20-39.09%1842,09102-26INTC260313C00048000
47.50 C00%0INTC260313C00047500
47.00 C1.52-37.96%6391,20202-26INTC260313C00047000
46.50 C00%0INTC260313C00046500
46.00 C1.95-31.58%39263002-26INTC260313C00046000
45.50 C00%0INTC260313C00045500
45.00 C2.49-28.86%2982,67102-26INTC260313C00045000
44.50 C00%0INTC260313C00044500
44.00 C3.00-25.00%3141902-26INTC260313C00044000
43.50 C00%0INTC260313C00043500
43.00 C4.10-12.77%17502-25INTC260313C00043000
42.50 C00%0INTC260313C00042500
42.00 C4.31-25.30%1121302-26INTC260313C00042000
41.50 C00%0INTC260313C00041500
41.00 C5.07-22.00%112802-26INTC260313C00041000
40.50 C00%0INTC260313C00040500
40.00 C5.87-11.06%10425002-26INTC260313C00040000
39.50 C00%0INTC260313C00039500
39.00 C6.68-17.94%110902-26INTC260313C00039000
38.50 C00%0INTC260313C00038500
38.00 C8.97+12.83%3522402-25INTC260313C00038000
37.50 C00%0INTC260313C00037500
37.00 C9.86+7.76%2402-25INTC260313C00037000
36.50 C00%0INTC260313C00036500
36.00 C8.39+8.68%2202-23INTC260313C00036000
35.50 C00%0INTC260313C00035500
35.00 C10.65-9.59%1717502-26INTC260313C00035000
34.50 C00%0INTC260313C00034500
34.00 C00%0INTC260313C00034000
33.00 C00%0INTC260313C00033000
32.00 C00%0INTC260313C00032000
31.00 C00%0INTC260313C00031000
30.00 C16.65-7.50%6702-17INTC260313C00030000
25.00 C00%0INTC260313C00025000
Puts
StrikePriceChangeVolOILastContract Name
75.00 P26.50+3.92%1102-10INTC260313P00075000
70.00 P00%0INTC260313P00070000
65.00 P00%0INTC260313P00065000
60.00 P12.70+27.64%556102-10INTC260313P00060000
59.00 P11.16-6.45%1102-04INTC260313P00059000
58.00 P00%0INTC260313P00058000
57.00 P00%0INTC260313P00057000
56.00 P00%0INTC260313P00056000
55.00 P10.28+16.69%111002-26INTC260313P00055000
54.00 P10.57+57.76%1602-23INTC260313P00054000
53.00 P7.03-6.02%22402-25INTC260313P00053000
52.00 P7.79+26.87%82202-19INTC260313P00052000
51.00 P6.15+2.50%228702-26INTC260313P00051000
50.00 P4.40-17.60%2518202-25INTC260313P00050000
49.50 P00%0INTC260313P00049500
49.00 P4.44+19.68%2113602-26INTC260313P00049000
48.50 P00%0INTC260313P00048500
48.00 P3.71+16.30%518302-26INTC260313P00048000
47.50 P00%0INTC260313P00047500
47.00 P3.27+29.76%2516602-26INTC260313P00047000
46.50 P00%0INTC260313P00046500
46.00 P2.33+13.11%4995002-26INTC260313P00046000
45.50 P00%0INTC260313P00045500
45.00 P1.98+24.53%6922,45702-26INTC260313P00045000
44.50 P00%0INTC260313P00044500
44.00 P1.54+16.67%1251,15802-26INTC260313P00044000
43.50 P00%0INTC260313P00043500
43.00 P1.14+15.15%53481502-26INTC260313P00043000
42.50 P00%0INTC260313P00042500
42.00 P0.90+16.88%5211,36102-26INTC260313P00042000
41.50 P00%0INTC260313P00041500
41.00 P0.68+6.25%22255802-26INTC260313P00041000
40.50 P00%0INTC260313P00040500
40.00 P0.49+2.08%1301,21402-26INTC260313P00040000
39.50 P00%0INTC260313P00039500
39.00 P0.38+5.56%10880502-26INTC260313P00039000
38.50 P00%0INTC260313P00038500
38.00 P0.29+7.41%2941,29802-26INTC260313P00038000
37.50 P00%0INTC260313P00037500
37.00 P0.18-28.00%10023502-26INTC260313P00037000
36.50 P00%0INTC260313P00036500
36.00 P0.15-48.28%21002-25INTC260313P00036000
35.50 P00%0INTC260313P00035500
35.00 P0.16+33.33%4447102-26INTC260313P00035000
34.50 P00%0INTC260313P00034500
34.00 P00%0INTC260313P00034000
33.00 P00%0INTC260313P00033000
32.00 P00%0INTC260313P00032000
31.00 P00%0INTC260313P00031000
30.00 P0.02-66.67%109202-26INTC260313P00030000
25.00 P00%0INTC260313P00025000


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