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 1:19:08 PM EST
45.15USD-0.682%(-0.31)38,599,044
45.15Bid   45.16Ask   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 Apr 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
51,439323,81845,205214,286


INTC Apr 17, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Apr 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Apr 17, 2026 Exp. - Max Pain @ $45.00

Puts
Calls


INTC Apr 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C0.16-23.81%86936,95502-26INTC260417C00080000
75.00 C0.20-37.50%355,43102-26INTC260417C00075000
70.00 C0.32-25.58%85229,47602-26INTC260417C00070000
65.00 C0.50-23.08%35742,77702-26INTC260417C00065000
62.50 C0.62-31.11%6781,21402-26INTC260417C00062500
60.00 C0.77-25.96%2,62737,19402-26INTC260417C00060000
57.50 C1.00-26.47%942,87002-26INTC260417C00057500
55.00 C1.36-24.44%1,22643,28902-26INTC260417C00055000
52.50 C1.71-27.54%32315,26602-26INTC260417C00052500
50.00 C2.44-23.75%9,81174,59502-26INTC260417C00050000
49.00 C2.75-21.43%1886,42302-26INTC260417C00049000
48.00 C3.10-21.52%51116,74202-26INTC260417C00048000
47.00 C3.50-20.45%4163,45302-26INTC260417C00047000
46.00 C3.95-18.56%4438,13302-26INTC260417C00046000
45.00 C4.45-17.90%98111,40802-26INTC260417C00045000
44.00 C4.95-17.50%1292,85502-26INTC260417C00044000
43.00 C5.35-17.69%362,50802-26INTC260417C00043000
42.00 C6.00-16.08%232,88502-26INTC260417C00042000
41.00 C6.75-14.56%181,69202-26INTC260417C00041000
40.00 C7.22-15.56%603,90402-26INTC260417C00040000
39.00 C7.98-10.34%41,06702-26INTC260417C00039000
38.00 C8.75-11.62%102,69402-26INTC260417C00038000
37.00 C10.40+0.78%134,45702-25INTC260417C00037000
36.00 C10.55-6.39%71,22502-26INTC260417C00036000
35.00 C12.60+3.53%34,53802-25INTC260417C00035000
34.00 C13.46+23.60%243402-25INTC260417C00034000
33.00 C13.98+1.75%181102-25INTC260417C00033000
32.00 C14.00+8.86%32,42402-26INTC260417C00032000
31.00 C13.75+4.64%1128302-24INTC260417C00031000
30.00 C17.30+17.53%112,76002-25INTC260417C00030000
29.00 C17.92+14.50%133502-25INTC260417C00029000
28.00 C17.65+8.08%249202-24INTC260417C00028000
27.00 C18.72+9.35%275402-26INTC260417C00027000
26.00 C19.62+8.40%248902-24INTC260417C00026000
25.00 C20.79+7.22%761,47602-24INTC260417C00025000
24.00 C22.20+5.01%7682302-24INTC260417C00024000
23.00 C20.76-4.42%435102-20INTC260417C00023000
22.00 C21.87-5.16%108402-20INTC260417C00022000
21.00 C23.51-28.95%19902-20INTC260417C00021000
20.00 C26.80+5.68%118602-26INTC260417C00020000
19.00 C28.61+5.96%11201-16INTC260417C00019000
18.00 C30.90-1.37%513202-04INTC260417C00018000
17.00 C29.12+4.15%11602-25INTC260417C00017000
16.00 C23.60+3.74%15601-05INTC260417C00016000
15.00 C30.43-21.06%2013501-23INTC260417C00015000
14.00 C30.12-1.28%25402-20INTC260417C00014000
Puts
StrikePriceChangeVolOILastContract Name
80.00 P38.25+13.00%1101-26INTC260417P00080000
75.00 P30.10+2.73%37802-26INTC260417P00075000
70.00 P24.17+36.17%116001-23INTC260417P00070000
65.00 P21.72+31.64%159402-20INTC260417P00065000
62.50 P19.00+11.44%16402-19INTC260417P00062500
60.00 P17.20+8.86%123802-20INTC260417P00060000
57.50 P12.90+6.17%125502-26INTC260417P00057500
55.00 P10.50+7.69%65,08002-26INTC260417P00055000
52.50 P7.80-8.24%663602-25INTC260417P00052500
50.00 P6.95+15.83%835,12902-26INTC260417P00050000
49.00 P6.00+9.49%72,57502-26INTC260417P00049000
48.00 P5.49+13.20%5,06519,72902-26INTC260417P00048000
47.00 P4.90+13.16%756,05802-26INTC260417P00047000
46.00 P4.27+13.56%2765,30802-26INTC260417P00046000
45.00 P3.69+12.50%2,5869,26802-26INTC260417P00045000
44.00 P3.30+15.79%42325,09002-26INTC260417P00044000
43.00 P2.92+17.27%4117,59302-26INTC260417P00043000
42.00 P2.44+12.44%7906,49402-26INTC260417P00042000
41.00 P2.09+16.11%5304,17402-26INTC260417P00041000
40.00 P1.76+12.82%1,71118,47002-26INTC260417P00040000
39.00 P1.53+10.87%3144,00502-26INTC260417P00039000
38.00 P1.31+11.97%2953,72202-26INTC260417P00038000
37.00 P1.08+10.20%1,2907,34802-26INTC260417P00037000
36.00 P0.94+20.51%2922,59902-26INTC260417P00036000
35.00 P0.79+14.49%31217,11302-26INTC260417P00035000
34.00 P0.68+19.30%1732,91802-26INTC260417P00034000
33.00 P0.54+10.20%1084,59002-26INTC260417P00033000
32.00 P0.34-15.00%1,3523,51002-26INTC260417P00032000
31.00 P0.37+23.33%2476,59202-26INTC260417P00031000
30.00 P0.24-4.00%1099,20102-26INTC260417P00030000
29.00 P0.23+9.52%171,20102-26INTC260417P00029000
28.00 P0.20+5.26%48721,32102-26INTC260417P00028000
27.00 P0.15-21.05%16,77502-26INTC260417P00027000
26.00 P0.14-22.22%562402-25INTC260417P00026000
25.00 P0.12-14.29%779,33102-26INTC260417P00025000
24.00 P0.09-10.00%112,91502-26INTC260417P00024000
23.00 P0.08+14.29%159702-06INTC260417P00023000
22.00 P0.06-33.33%203,89202-25INTC260417P00022000
21.00 P0.050.00%121,10602-25INTC260417P00021000
20.00 P0.04-20.00%114,20102-25INTC260417P00020000
19.00 P0.08+60.00%1495602-26INTC260417P00019000
18.00 P0.05+25.00%14,32402-20INTC260417P00018000
17.00 P0.03-72.73%12,92802-25INTC260417P00017000
16.00 P0.14+180.00%211302-03INTC260417P00016000
15.00 P0.08+166.67%286102-03INTC260417P00015000
14.00 P0.01-66.67%445402-13INTC260417P00014000


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