Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
144,273	209,238	9,572	231,702

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 C	2.84	-14.97%	13	8,449	02-26	INTC261218C00080000
75.00 C	3.45	-10.39%	2	1,650	02-26	INTC261218C00075000
70.00 C	4.09	-12.04%	201	75,838	02-26	INTC261218C00070000
65.00 C	4.84	-12.00%	4	9,309	02-26	INTC261218C00065000
62.50 C	5.25	-9.48%	14	310	02-26	INTC261218C00062500
60.00 C	5.78	-10.94%	133	28,894	02-26	INTC261218C00060000
57.50 C	6.71	+3.23%	2	319	02-25	INTC261218C00057500
55.00 C	6.85	-13.29%	118	36,369	02-26	INTC261218C00055000
52.50 C	7.32	-13.88%	27	684	02-26	INTC261218C00052500
50.00 C	8.50	-10.53%	80	41,057	02-26	INTC261218C00050000
47.00 C	9.57	-8.42%	15	6,359	02-26	INTC261218C00047000
45.00 C	10.17	-10.55%	13	14,900	02-26	INTC261218C00045000
43.00 C	11.00	-8.33%	3	7,761	02-26	INTC261218C00043000
40.00 C	12.60	-9.03%	26	34,755	02-26	INTC261218C00040000
38.00 C	13.77	-5.49%	21	4,099	02-26	INTC261218C00038000
35.00 C	15.30	-7.94%	64	16,176	02-26	INTC261218C00035000
33.00 C	16.63	-1.77%	34	10,608	02-26	INTC261218C00033000
30.00 C	18.62	-6.90%	7	14,558	02-26	INTC261218C00030000
28.00 C	20.41	+13.39%	25	7,229	02-25	INTC261218C00028000
25.00 C	22.80	-3.39%	16	13,122	02-26	INTC261218C00025000
23.00 C	24.04	+0.17%	23	7,648	02-26	INTC261218C00023000
20.00 C	26.45	-7.19%	6	7,505	02-26	INTC261218C00020000
18.00 C	29.44	+3.30%	7	3,724	02-26	INTC261218C00018000
15.00 C	30.70	-2.29%	2	1,028	02-26	INTC261218C00015000
13.00 C	34.00	-2.58%	4	405	02-17	INTC261218C00013000
10.00 C	35.10	-6.80%	1	689	02-19	INTC261218C00010000
5.00 C	42.00	-2.33%	1	66	02-18	INTC261218C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 P	35.58	+6.05%	2	2	02-25	INTC261218P00080000
75.00 P	31.14	-4.33%	2,613	30	02-25	INTC261218P00075000
70.00 P	27.30	+1.49%	2	732	02-26	INTC261218P00070000
65.00 P	22.95	+1.10%	2	898	02-26	INTC261218P00065000
62.50 P	20.65	+8.12%	702	3	02-25	INTC261218P00062500
60.00 P	18.75	-2.85%	682	829	02-25	INTC261218P00060000
57.50 P	16.80	+1.51%	4	50	02-25	INTC261218P00057500
55.00 P	15.20	+0.33%	4	938	02-26	INTC261218P00055000
52.50 P	12.72	-5.07%	1,605	100	02-25	INTC261218P00052500
50.00 P	11.36	-9.48%	91	1,159	02-24	INTC261218P00050000
47.00 P	9.41	-0.21%	25	4,831	02-25	INTC261218P00047000
45.00 P	8.66	+5.61%	509	4,909	02-26	INTC261218P00045000
43.00 P	7.25	-10.49%	95	2,366	02-24	INTC261218P00043000
40.00 P	6.05	+7.08%	5	22,198	02-26	INTC261218P00040000
38.00 P	5.20	+7.88%	8	5,565	02-26	INTC261218P00038000
35.00 P	3.90	+6.85%	3	23,112	02-26	INTC261218P00035000
33.00 P	3.35	+12.42%	21	10,292	02-26	INTC261218P00033000
30.00 P	2.32	+2.65%	3	17,901	02-26	INTC261218P00030000
28.00 P	1.81	+0.56%	23	22,060	02-26	INTC261218P00028000
25.00 P	1.20	+9.09%	10	23,569	02-26	INTC261218P00025000
23.00 P	0.92	-8.00%	4	21,114	02-25	INTC261218P00023000
20.00 P	0.56	+1.82%	2	34,830	02-23	INTC261218P00020000
18.00 P	0.35	-7.89%	7	12,285	02-26	INTC261218P00018000
15.00 P	0.25	+19.05%	40	9,903	02-25	INTC261218P00015000
13.00 P	0.13	-13.33%	454	5,894	02-23	INTC261218P00013000
10.00 P	0.07	0.00%	1	12,424	02-24	INTC261218P00010000
5.00 P	0.01	-50.00%	1	3,280	02-20	INTC261218P00005000

document.getElementById("K3KtjW").onerror = function(){this.style.display='none';}; .dark-mode .lGY2L3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lGY2L3{ color: #333333; background-color: white; border: 2px solid #333333; }INTCIntel Corpstock NASDAQ