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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,19210,08893112,071


INTC Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Nov 20, 2026 Exp. - Max Pain @ $45.00

Puts
Calls


INTC Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C2.79-4.78%1235102-26INTC261120C00080000
75.00 C3.29+28.02%1211,14202-24INTC261120C00075000
70.00 C3.95-1.25%5021,20702-25INTC261120C00070000
65.00 C4.48-11.64%16051402-26INTC261120C00065000
62.50 C5.57+11.40%55651202-25INTC261120C00062500
60.00 C5.32-7.64%242102-26INTC261120C00060000
57.50 C6.00-11.24%129502-26INTC261120C00057500
55.00 C6.63-9.80%283702-26INTC261120C00055000
52.50 C7.20-11.11%327502-26INTC261120C00052500
50.00 C8.16-9.83%114,18802-26INTC261120C00050000
47.00 C9.06-11.70%234602-26INTC261120C00047000
45.00 C9.75-10.71%263602-26INTC261120C00045000
42.00 C11.15-4.70%298702-26INTC261120C00042000
40.00 C12.65-2.69%30243102-25INTC261120C00040000
37.00 C14.07-1.61%132902-26INTC261120C00037000
35.00 C15.46-2.28%227502-25INTC261120C00035000
33.00 C16.70+0.60%1015102-25INTC261120C00033000
30.00 C18.80-2.59%225502-25INTC261120C00030000
28.00 C19.74-2.81%145002-26INTC261120C00028000
25.00 C23.75+2.81%25802-25INTC261120C00025000
23.00 C24.35-1.81%237402-25INTC261120C00023000
20.00 C28.04+2.34%224602-25INTC261120C00020000
Puts
StrikePriceChangeVolOILastContract Name
80.00 P33.90-3.14%5501-28INTC261120P00080000
75.00 P30.27-0.26%6703102-25INTC261120P00075000
70.00 P26.75+2.88%54102-25INTC261120P00070000
65.00 P21.72-2.82%3107602-25INTC261120P00065000
62.50 P00%0INTC261120P00062500
60.00 P16.15-6.27%2702-09INTC261120P00060000
57.50 P16.45+0.92%39219802-24INTC261120P00057500
55.00 P14.55+1.39%16220102-24INTC261120P00055000
52.50 P12.75+10.68%21702-24INTC261120P00052500
50.00 P11.15-5.59%25820502-24INTC261120P00050000
47.00 P9.30-5.87%20419002-24INTC261120P00047000
45.00 P8.00-7.51%63,96802-25INTC261120P00045000
42.00 P6.59-8.47%1963202-24INTC261120P00042000
40.00 P5.70-8.80%181,37502-24INTC261120P00040000
37.00 P4.45-9.18%184702-24INTC261120P00037000
35.00 P3.56-3.52%275602-18INTC261120P00035000
33.00 P3.06-2.86%3398202-24INTC261120P00033000
30.00 P2.10-7.89%11,21402-25INTC261120P00030000
28.00 P1.630.00%11,46902-24INTC261120P00028000
25.00 P1.00+25.00%146902-26INTC261120P00025000
23.00 P0.74+8.82%214902-04INTC261120P00023000
20.00 P0.45+7.14%4021002-20INTC261120P00020000


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