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 May 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
42,87471,5849,21486,002


INTC May 15, 2026 Exp. - Volume by Strike
Puts
Calls

INTC May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC May 15, 2026 Exp. - Max Pain @ $42.00

Puts
Calls


INTC May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C0.40-23.08%12,55702-26INTC260515C00080000
75.00 C0.52-21.21%2596602-26INTC260515C00075000
70.00 C0.73-22.34%2593102-26INTC260515C00070000
65.00 C1.14-22.45%122,74502-26INTC260515C00065000
62.50 C1.22-23.75%111,11702-26INTC260515C00062500
60.00 C1.54-23.00%98317,77102-26INTC260515C00060000
57.50 C1.90-21.49%1051,95802-26INTC260515C00057500
55.00 C2.27-24.08%25013,35902-26INTC260515C00055000
52.50 C2.97-18.63%3782,38702-26INTC260515C00052500
50.00 C3.75-16.67%64616,93902-26INTC260515C00050000
49.00 C3.95-18.56%872,81902-26INTC260515C00049000
48.00 C4.45-15.88%2322,70602-26INTC260515C00048000
47.00 C4.78-16.58%1582,45402-26INTC260515C00047000
46.00 C5.30-15.20%2332,87502-26INTC260515C00046000
45.00 C5.72-13.86%37314,18702-26INTC260515C00045000
44.00 C6.20-13.65%451,45902-26INTC260515C00044000
43.00 C6.60-14.84%211,91102-26INTC260515C00043000
42.00 C7.30-13.61%221,44302-26INTC260515C00042000
41.00 C7.85-11.80%1986202-26INTC260515C00041000
40.00 C8.37-12.81%6210,77002-26INTC260515C00040000
39.00 C9.20-10.24%1572002-26INTC260515C00039000
38.00 C9.72-10.00%32,40502-26INTC260515C00038000
37.00 C10.47-7.43%241,40502-26INTC260515C00037000
36.00 C10.85-14.57%11,33702-26INTC260515C00036000
35.00 C11.58-7.73%11,69302-26INTC260515C00035000
34.00 C13.36+5.03%81,62302-25INTC260515C00034000
33.00 C13.62+11.73%156202-26INTC260515C00033000
32.00 C12.60-4.91%451302-23INTC260515C00032000
31.00 C16.66+7.14%434402-18INTC260515C00031000
30.00 C16.72+16.68%141702-25INTC260515C00030000
29.00 C17.17-2.72%1913302-26INTC260515C00029000
28.00 C16.32-11.26%39702-20INTC260515C00028000
27.00 C16.84-12.97%430802-20INTC260515C00027000
26.00 C21.15+1.49%116002-25INTC260515C00026000
25.00 C23.10-12.50%58902-12INTC260515C00025000
24.00 C19.88-12.42%215402-20INTC260515C00024000
23.00 C21.16-5.20%16802-23INTC260515C00023000
22.00 C23.75-12.43%16202-19INTC260515C00022000
21.00 C31.35+75.93%11201-21INTC260515C00021000
20.00 C25.15-6.16%110002-19INTC260515C00020000
19.00 C35.02+60.20%11201-21INTC260515C00019000
18.00 C27.87+0.58%12802-25INTC260515C00018000
Puts
StrikePriceChangeVolOILastContract Name
80.00 P00%0INTC260515P00080000
75.00 P29.90+19.60%7010902-13INTC260515P00075000
70.00 P22.03+6.68%14102-10INTC260515P00070000
65.00 P21.70+32.97%25002-20INTC260515P00065000
62.50 P16.75+0.90%506402-13INTC260515P00062500
60.00 P17.49+13.94%312202-23INTC260515P00060000
57.50 P12.29+16.27%13002-11INTC260515P00057500
55.00 P11.65+1.30%584202-26INTC260515P00055000
52.50 P9.60+7.38%543102-26INTC260515P00052500
50.00 P8.10+10.96%141,26402-26INTC260515P00050000
49.00 P7.30+8.96%1878002-26INTC260515P00049000
48.00 P6.70+10.38%391,46002-26INTC260515P00048000
47.00 P6.05+11.01%851,14302-26INTC260515P00047000
46.00 P5.50+11.56%462,87802-26INTC260515P00046000
45.00 P4.83+7.57%1,6817,02202-26INTC260515P00045000
44.00 P4.40+7.32%1096,51902-26INTC260515P00044000
43.00 P3.98+10.56%4421,23602-26INTC260515P00043000
42.00 P3.50+9.72%1692,42002-26INTC260515P00042000
41.00 P2.99+6.79%1371,40002-26INTC260515P00041000
40.00 P2.65+6.00%2349,63202-26INTC260515P00040000
39.00 P2.39+8.64%1681,51502-26INTC260515P00039000
38.00 P2.05+7.33%4619,10402-26INTC260515P00038000
37.00 P1.77+7.27%24010,69902-26INTC260515P00037000
36.00 P1.51+5.59%1762,20902-26INTC260515P00036000
35.00 P1.28+3.23%2675,96202-26INTC260515P00035000
34.00 P1.10-0.90%1,7736,85802-26INTC260515P00034000
33.00 P0.93-1.06%1813,94002-26INTC260515P00033000
32.00 P0.82+3.80%3723,55702-26INTC260515P00032000
31.00 P0.69-1.43%1811,48102-26INTC260515P00031000
30.00 P0.550.00%263,07002-26INTC260515P00030000
29.00 P0.45-6.25%101,04402-26INTC260515P00029000
28.00 P0.37-5.13%131,06702-26INTC260515P00028000
27.00 P0.30+7.14%111,20102-26INTC260515P00027000
26.00 P0.260.00%1,3643,35002-26INTC260515P00026000
25.00 P0.210.00%280702-26INTC260515P00025000
24.00 P0.13-13.33%420602-13INTC260515P00024000
23.00 P0.15-21.05%341102-12INTC260515P00023000
22.00 P0.09+12.50%5328002-12INTC260515P00022000
21.00 P0.08-20.00%124602-26INTC260515P00021000
20.00 P0.05-28.57%238302-25INTC260515P00020000
19.00 P0.170.00%120402-06INTC260515P00019000
18.00 P0.02-60.00%117902-13INTC260515P00018000


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