Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
186,517123,77712,826307,973


INTC Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

INTC Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

INTC Jan 15, 2027 Exp. - Max Pain @ $35.00

Puts
Calls


INTC Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C3.35-8.97%6528,61102-26INTC270115C00080000
75.00 C3.96-8.97%1,00814,24302-26INTC270115C00075000
70.00 C4.45-12.40%1613,33202-26INTC270115C00070000
65.00 C5.45-6.20%7618,43402-26INTC270115C00065000
62.50 C5.75-9.59%72,75302-26INTC270115C00062500
60.00 C6.31-9.86%18921,86902-26INTC270115C00060000
57.50 C7.60+3.40%1037402-25INTC270115C00057500
55.00 C7.46-10.12%3615,56002-26INTC270115C00055000
52.50 C8.40-7.18%121,03602-26INTC270115C00052500
50.00 C9.10-8.54%1,15824,74602-26INTC270115C00050000
47.00 C10.00-9.09%252,81902-26INTC270115C00047000
45.00 C10.92-6.51%16612,89902-26INTC270115C00045000
42.00 C12.19-7.51%455,00002-26INTC270115C00042000
40.00 C12.93-9.58%27957,40502-26INTC270115C00040000
37.00 C14.40-8.86%86,78302-26INTC270115C00037000
35.00 C15.75-9.22%5725,13002-26INTC270115C00035000
32.00 C17.59-7.42%1072,82702-26INTC270115C00032000
30.00 C18.80-6.88%15422,05902-26INTC270115C00030000
27.00 C21.20-3.85%536,50002-26INTC270115C00027000
25.00 C22.40-6.67%314,93902-26INTC270115C00025000
22.00 C24.40+5.17%410,63702-26INTC270115C00022000
20.00 C26.05-7.53%313,66302-26INTC270115C00020000
17.00 C29.38+6.45%172,52502-26INTC270115C00017000
15.00 C31.50+7.25%62,47302-24INTC270115C00015000
13.00 C33.35-13.65%11,05702-13INTC270115C00013000
10.00 C36.25+6.77%21,50502-24INTC270115C00010000
8.00 C35.90+0.84%222302-23INTC270115C00008000
5.00 C37.80-5.50%518801-26INTC270115C00005000
3.00 C42.44+4.40%6070402-26INTC270115C00003000
Puts
StrikePriceChangeVolOILastContract Name
80.00 P35.60+0.31%2,83160602-25INTC270115P00080000
75.00 P32.20+2.06%48302-26INTC270115P00075000
70.00 P27.15+4.42%124302-25INTC270115P00070000
65.00 P23.35+0.43%224302-26INTC270115P00065000
62.50 P20.750.00%69802-25INTC270115P00062500
60.00 P19.68+6.96%278502-26INTC270115P00060000
57.50 P16.90-2.03%718402-24INTC270115P00057500
55.00 P15.80+5.33%182,89702-26INTC270115P00055000
52.50 P13.60+1.87%261102-25INTC270115P00052500
50.00 P12.11+5.76%53,99402-26INTC270115P00050000
47.00 P10.19+7.26%103,28202-26INTC270115P00047000
45.00 P9.30+9.41%119,51102-26INTC270115P00045000
42.00 P7.40+6.47%410,40102-26INTC270115P00042000
40.00 P6.32+4.81%2,04614,45602-26INTC270115P00040000
37.00 P5.03+2.24%328,50102-26INTC270115P00037000
35.00 P4.16+2.21%14525,64202-26INTC270115P00035000
32.00 P3.17+7.09%253,76802-26INTC270115P00032000
30.00 P2.58+8.40%7632,98202-26INTC270115P00030000
27.00 P1.77+7.93%11124,00802-26INTC270115P00027000
25.00 P1.31-2.96%20033,25002-26INTC270115P00025000
22.00 P0.81+8.00%212,29502-26INTC270115P00022000
20.00 P0.60+3.45%148,71202-26INTC270115P00020000
17.00 P0.32-11.11%310,45402-25INTC270115P00017000
15.00 P0.20-28.57%242,44202-24INTC270115P00015000
13.00 P0.27-10.00%113,25502-24INTC270115P00013000
10.00 P0.09+28.57%14,51302-24INTC270115P00010000
8.00 P0.02-60.00%2408,49202-02INTC270115P00008000
5.00 P0.03-40.00%23,58802-20INTC270115P00005000
3.00 P0.01-85.71%31,70302-05INTC270115P00003000


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