Dark

Check out our Level2View

INTC
Intel Corp
stock NASDAQ

Market Open

Feb 27, 2026 11:33:30 AM EST

45.55USD+0.198%(+0.09)28,351,732

45.55Bid 45.56Ask 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 ChainHistoricalExchangesShortsMore

Expiration Dates

Feb 27, 2026 Mar 6, 2026 Mar 13, 2026 Mar 20, 2026 Mar 27, 2026 Apr 2, 2026 Apr 10, 2026 Apr 17, 2026 May 15, 2026 Jun 18, 2026 Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Mar 27, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,827	9,437	2,192	6,717

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

Strike	Price	Change	Vol	OI	Last	Contract Name
75 C	0.09	-30.77%	3	7	02-26	INTC260327C00075000
70 C	0.10	-58.33%	1	93	02-26	INTC260327C00070000
65 C	0.22	-18.52%	2	103	02-25	INTC260327C00065000
60 C	0.32	-28.89%	818	1,336	02-26	INTC260327C00060000
58 C	0.36	-37.93%	2	222	02-26	INTC260327C00058000
57 C	0.70	-7.89%	2	124	02-25	INTC260327C00057000
56 C	0.55	-35.29%	7	52	02-26	INTC260327C00056000
55 C	0.62	-38.00%	80	646	02-26	INTC260327C00055000
54 C	0.71	-38.26%	6	206	02-26	INTC260327C00054000
53 C	0.86	-36.76%	38	329	02-26	INTC260327C00053000
52 C	1.05	-33.54%	38	558	02-26	INTC260327C00052000
51 C	1.40	-23.08%	21	1,476	02-26	INTC260327C00051000
50 C	1.40	-33.65%	481	1,887	02-26	INTC260327C00050000
49 C	1.41	-45.14%	567	776	02-26	INTC260327C00049000
48 C	2.05	-29.55%	40	192	02-26	INTC260327C00048000
47 C	2.38	-26.99%	167	388	02-26	INTC260327C00047000
46 C	2.93	-22.89%	88	1,042	02-26	INTC260327C00046000
45 C	3.41	-22.50%	100	466	02-26	INTC260327C00045000
44 C	4.00	-20.00%	29	841	02-26	INTC260327C00044000
43 C	4.30	-23.21%	5	813	02-26	INTC260327C00043000
42 C	5.00	-21.14%	2	74	02-26	INTC260327C00042000
41 C	5.39	-24.19%	8	61	02-26	INTC260327C00041000
40 C	6.61	-7.16%	2	182	02-26	INTC260327C00040000
39 C	7.31	-5.06%	2	41	02-26	INTC260327C00039000
38 C	6.50	-13.79%	75	82	02-23	INTC260327C00038000
37 C	10.45	-2.34%	10	11	02-26	INTC260327C00037000
36 C	11.50	0%	6	0	02-25	INTC260327C00036000
35 C	10.95	-3.18%	61	239	02-26	INTC260327C00035000
30 C	13.11	-16.76%	16	17	02-20	INTC260327C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75 P	0	0%	0			INTC260327P00075000
70 P	25.50	0%	2	2	02-19	INTC260327P00070000
65 P	15.50	0%	1	1	02-09	INTC260327P00065000
60 P	14.06	0%	1	1	02-18	INTC260327P00060000
58 P	14.60	+25.32%	22	55	02-23	INTC260327P00058000
57 P	0	0%	0			INTC260327P00057000
56 P	0	0%	0			INTC260327P00056000
55 P	11.16	-6.61%	2	419	02-24	INTC260327P00055000
54 P	10.50	-6.83%	1	2	02-23	INTC260327P00054000
53 P	8.50	+18.06%	4	6	02-18	INTC260327P00053000
52 P	8.30	+5.73%	10	19	02-19	INTC260327P00052000
51 P	6.86	+6.36%	2	17	02-26	INTC260327P00051000
50 P	5.85	+6.36%	15	116	02-26	INTC260327P00050000
49 P	5.94	+30.84%	1	85	02-26	INTC260327P00049000
48 P	4.15	-29.66%	2	76	02-24	INTC260327P00048000
47 P	3.80	+12.43%	3	210	02-26	INTC260327P00047000
46 P	3.20	+12.28%	40	1,183	02-26	INTC260327P00046000
45 P	2.78	+14.40%	287	471	02-26	INTC260327P00045000
44 P	2.39	+14.90%	5	165	02-26	INTC260327P00044000
43 P	2.15	+26.47%	23	315	02-26	INTC260327P00043000
42 P	1.64	+19.71%	60	319	02-26	INTC260327P00042000
41 P	1.30	+18.18%	39	774	02-26	INTC260327P00041000
40 P	1.13	+18.95%	318	1,186	02-26	INTC260327P00040000
39 P	0.90	+28.57%	328	680	02-26	INTC260327P00039000
38 P	0.72	+20.00%	119	455	02-26	INTC260327P00038000
37 P	0.55	+12.24%	17	242	02-26	INTC260327P00037000
36 P	0.44	+2.33%	13	243	02-26	INTC260327P00036000
35 P	0.36	+5.88%	94	1,465	02-26	INTC260327P00035000
30 P	0.18	+28.57%	40	402	02-26	INTC260327P00030000

Share