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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
221,099223,06211,006430,941


INTC Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Jun 18, 2026 Exp. - Max Pain @ $35.00

Puts
Calls


INTC Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C0.73-13.10%664,14302-26INTC260618C00080000
75.00 C0.89-11.00%607,05202-26INTC260618C00075000
70.00 C1.18-21.33%19639,51502-26INTC260618C00070000
65.00 C1.60-20.00%778,41602-26INTC260618C00065000
62.50 C1.90-19.15%112,21802-26INTC260618C00062500
60.00 C2.35-15.77%6,02535,09002-26INTC260618C00060000
57.50 C2.74-16.21%594,21402-26INTC260618C00057500
55.00 C3.28-17.38%53614,99302-26INTC260618C00055000
52.50 C3.90-17.89%865,39502-26INTC260618C00052500
50.00 C4.65-15.45%1,66674,36802-26INTC260618C00050000
49.00 C4.95-15.38%1022,30602-26INTC260618C00049000
48.00 C5.37-14.76%11413,39502-26INTC260618C00048000
47.00 C5.62-16.12%1227,41902-26INTC260618C00047000
46.00 C6.23-12.25%1304,53802-26INTC260618C00046000
45.00 C6.65-13.19%56331,01402-26INTC260618C00045000
44.00 C7.00-14.63%262,23202-26INTC260618C00044000
43.00 C7.45-12.46%174,20002-26INTC260618C00043000
42.00 C8.00-6.87%31,37302-26INTC260618C00042000
41.00 C8.66-11.09%41,17202-26INTC260618C00041000
40.00 C9.00-13.88%6432,20602-26INTC260618C00040000
39.00 C9.67-10.79%2696302-26INTC260618C00039000
38.00 C10.37-12.49%2618,19602-26INTC260618C00038000
37.00 C11.02-9.89%23,79802-26INTC260618C00037000
36.00 C11.68+13.40%1754702-26INTC260618C00036000
35.00 C12.55-9.71%1220,70002-26INTC260618C00035000
34.00 C13.50-5.59%22,66802-26INTC260618C00034000
33.00 C13.71-11.55%212,13702-26INTC260618C00033000
32.00 C14.65+6.08%150902-26INTC260618C00032000
31.00 C16.48+12.34%138502-25INTC260618C00031000
30.00 C16.30-8.27%319,13202-26INTC260618C00030000
29.00 C17.25-9.21%146602-26INTC260618C00029000
28.00 C16.74+1.33%25,04702-23INTC260618C00028000
27.00 C20.50+1.69%158302-26INTC260618C00027000
26.00 C18.69-2.86%133602-20INTC260618C00026000
25.00 C21.50-2.27%624,92502-25INTC260618C00025000
24.00 C21.16-11.76%14102-23INTC260618C00024000
23.00 C22.20-8.53%19,98202-26INTC260618C00023000
22.00 C25.72-21.94%15702-13INTC260618C00022000
21.00 C23.27-0.98%12502-23INTC260618C00021000
20.00 C25.98-2.51%217,07902-25INTC260618C00020000
19.00 C21.16+3.98%2801-06INTC260618C00019000
18.00 C28.05-4.92%17,61502-24INTC260618C00018000
17.00 C20.50-14.05%2212-22INTC260618C00017000
16.00 C20.95-6.89%4112-22INTC260618C00016000
15.00 C31.00+5.44%12,34702-24INTC260618C00015000
13.00 C33.15-8.48%167002-13INTC260618C00013000
10.00 C33.00-8.33%157702-20INTC260618C00010000
5.00 C39.60+2.91%110602-26INTC260618C00005000
Puts
StrikePriceChangeVolOILastContract Name
80.00 P35.350%3301-23INTC260618P00080000
75.00 P30.30+18.92%6516402-13INTC260618P00075000
70.00 P24.75+3.77%116802-17INTC260618P00070000
65.00 P17.00-10.29%337702-09INTC260618P00065000
62.50 P18.05+20.33%404302-17INTC260618P00062500
60.00 P17.60+4.76%461602-23INTC260618P00060000
57.50 P15.40+15.36%19302-19INTC260618P00057500
55.00 P12.62+8.70%332502-24INTC260618P00055000
52.50 P10.50+1.94%434202-26INTC260618P00052500
50.00 P8.81+9.44%1181,80402-26INTC260618P00050000
49.00 P8.15+8.67%271,29202-26INTC260618P00049000
48.00 P7.35+7.30%111,31302-26INTC260618P00048000
47.00 P6.95+8.59%2090002-26INTC260618P00047000
46.00 P6.26+8.87%333,56602-26INTC260618P00046000
45.00 P5.62+6.04%87311,22902-26INTC260618P00045000
44.00 P5.15+7.29%1017,54802-26INTC260618P00044000
43.00 P4.80+11.11%1514,34502-26INTC260618P00043000
42.00 P4.15+8.64%1645,89602-26INTC260618P00042000
41.00 P3.74+3.89%2951,98102-26INTC260618P00041000
40.00 P3.41+8.25%54012,06602-26INTC260618P00040000
39.00 P3.00+8.70%3664,07002-26INTC260618P00039000
38.00 P2.61+4.40%1875,59602-26INTC260618P00038000
37.00 P2.35+6.33%1799,06902-26INTC260618P00037000
36.00 P2.08+6.67%16919,14402-26INTC260618P00036000
35.00 P1.75+5.42%10616,02502-26INTC260618P00035000
34.00 P1.60+6.67%35415,29602-26INTC260618P00034000
33.00 P1.34-10.67%611,77402-26INTC260618P00033000
32.00 P1.11-3.48%811,91702-26INTC260618P00032000
31.00 P1.00+6.38%3981,44202-26INTC260618P00031000
30.00 P0.800.00%28747,60502-26INTC260618P00030000
29.00 P0.64-8.57%28,64802-24INTC260618P00029000
28.00 P0.61+7.02%2007,00002-26INTC260618P00028000
27.00 P0.51+2.00%2081,22602-26INTC260618P00027000
26.00 P0.370.00%387102-24INTC260618P00026000
25.00 P0.340.00%528,35702-26INTC260618P00025000
24.00 P0.17-22.73%139102-11INTC260618P00024000
23.00 P0.12-36.84%122,03302-20INTC260618P00023000
22.00 P0.10-37.50%279002-20INTC260618P00022000
21.00 P0.19+58.33%213602-09INTC260618P00021000
20.00 P0.11-15.38%130,54702-25INTC260618P00020000
19.00 P0.17+41.67%527002-03INTC260618P00019000
18.00 P0.10-28.57%339,92802-25INTC260618P00018000
17.00 P0.05-37.50%7202,61001-29INTC260618P00017000
16.00 P0.09+200.00%220702-20INTC260618P00016000
15.00 P0.05+25.00%6454,14702-20INTC260618P00015000
13.00 P0.02+100.00%324,12902-23INTC260618P00013000
10.00 P0.010.00%119,19802-23INTC260618P00010000
5.00 P0.010.00%15,45002-10INTC260618P00005000


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