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 Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,24666,4808,84429,852


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

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

Puts
Calls

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

Puts
Calls


INTC Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C0.97-15.65%1,1198,15402-26INTC260717C00080000
75.00 C1.20-21.05%11,85802-26INTC260717C00075000
70.00 C1.99+63.11%1243,34402-24INTC260717C00070000
65.00 C2.15-17.31%11612,84102-26INTC260717C00065000
62.50 C2.51-14.92%2261502-26INTC260717C00062500
60.00 C2.83-18.68%1627,38502-26INTC260717C00060000
57.50 C3.35-19.28%7670702-26INTC260717C00057500
55.00 C3.92-19.18%2993,92602-26INTC260717C00055000
52.50 C4.70-14.55%1822,03902-26INTC260717C00052500
50.00 C5.32-14.88%1,29718,47302-26INTC260717C00050000
49.00 C5.72-13.98%1801,74202-26INTC260717C00049000
48.00 C6.10-14.08%923,52302-26INTC260717C00048000
47.00 C6.50-13.33%1821,30002-26INTC260717C00047000
46.00 C6.86-12.28%17257302-26INTC260717C00046000
45.00 C7.22-13.53%4133,01602-26INTC260717C00045000
44.00 C7.62-13.90%861,00802-26INTC260717C00044000
43.00 C8.13-12.11%1034302-26INTC260717C00043000
42.00 C8.52-11.71%138602-26INTC260717C00042000
41.00 C9.47-0.32%122,55802-26INTC260717C00041000
40.00 C9.93-8.73%61,47702-26INTC260717C00040000
39.00 C11.49+10.06%416102-25INTC260717C00039000
38.00 C12.10+3.86%830902-25INTC260717C00038000
37.00 C12.78+7.58%511902-25INTC260717C00037000
36.00 C12.55-3.83%215802-26INTC260717C00036000
35.00 C11.40-0.35%7983902-23INTC260717C00035000
34.00 C13.70-7.99%51,65302-26INTC260717C00034000
33.00 C13.47-0.07%3115702-23INTC260717C00033000
32.00 C14.05-6.33%23101-27INTC260717C00032000
31.00 C14.07-24.15%612102-20INTC260717C00031000
30.00 C16.93+8.04%951202-26INTC260717C00030000
29.00 C15.77+0.45%216002-23INTC260717C00029000
28.00 C18.60-6.01%210902-26INTC260717C00028000
27.00 C20.90-5.43%13502-13INTC260717C00027000
25.00 C21.55-6.51%48702-13INTC260717C00025000
20.00 C26.19-4.62%4702-18INTC260717C00020000
Puts
StrikePriceChangeVolOILastContract Name
80.00 P33.55+4.03%252402-04INTC260717P00080000
75.00 P29.15+2.10%212002-25INTC260717P00075000
70.00 P24.54+0.78%2502-25INTC260717P00070000
65.00 P22.37+0.54%304602-23INTC260717P00065000
62.50 P18.80+8.67%11102-18INTC260717P00062500
60.00 P16.70+4.70%3029002-26INTC260717P00060000
57.50 P14.02-8.55%290402-25INTC260717P00057500
55.00 P12.90+6.44%238402-26INTC260717P00055000
52.50 P10.45-11.81%620702-25INTC260717P00052500
50.00 P9.34+7.98%241,00702-26INTC260717P00050000
49.00 P8.63+7.20%261,63502-26INTC260717P00049000
48.00 P8.00+8.11%268402-26INTC260717P00048000
47.00 P7.41+7.39%1011,86902-26INTC260717P00047000
46.00 P6.95+8.59%11,65802-26INTC260717P00046000
45.00 P6.29+6.61%1492,80502-26INTC260717P00045000
44.00 P5.75+8.49%69671302-26INTC260717P00044000
43.00 P5.18+6.80%1772,08202-26INTC260717P00043000
42.00 P4.89+10.14%771,14902-26INTC260717P00042000
41.00 P4.30+4.88%31,87202-26INTC260717P00041000
40.00 P3.90+6.85%1702,06302-26INTC260717P00040000
39.00 P3.50+7.36%2248302-26INTC260717P00039000
38.00 P3.20+9.22%13671902-26INTC260717P00038000
37.00 P2.77+2.97%1560702-26INTC260717P00037000
36.00 P2.39-4.40%237102-24INTC260717P00036000
35.00 P2.19+6.31%6373,80402-26INTC260717P00035000
34.00 P1.800.00%12,21402-25INTC260717P00034000
33.00 P1.64+8.61%2612,96502-26INTC260717P00033000
32.00 P1.42-11.80%2411,85102-26INTC260717P00032000
31.00 P1.22-1.61%24433102-26INTC260717P00031000
30.00 P1.02-3.77%631,23402-25INTC260717P00030000
29.00 P0.890.00%148502-26INTC260717P00029000
28.00 P0.60-9.09%61,93002-12INTC260717P00028000
27.00 P0.65-1.52%228502-23INTC260717P00027000
25.00 P0.40+2.56%21,71702-24INTC260717P00025000
20.00 P0.18+20.00%717202-26INTC260717P00020000


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