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
Jul 23, 2026 12:25:57 PM EDT
101.70USD-0.897%(-0.92)43,586,741
101.70Bid   101.78Ask   0.08Spread
Pre-market
Jul 23, 2026 9:29:33 AM EDT
100.98USD-1.598%(-1.64)756,641
After-hours
Jul 22, 2026 4:59:30 PM EDT
103.23USD+0.624%(+0.64)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 24, 2026Jul 27, 2026Jul 29, 2026Jul 31, 2026Aug 3, 2026Aug 5, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
187213121963


INTC Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

INTC Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

INTC Feb 19, 2027 Exp. - Max Pain @ $100.00

Puts
Calls


INTC Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150.00 C15.25-3.17%354107-22INTC270219C00150000
145.00 C16.20+0.31%111607-22INTC270219C00145000
140.00 C17.50-1.96%61607-22INTC270219C00140000
135.00 C15.700%1107-20INTC270219C00135000
130.00 C20.50+29.34%353507-21INTC270219C00130000
125.00 C21.35+1.43%5807-22INTC270219C00125000
120.00 C21.25+7.87%11107-21INTC270219C00120000
115.00 C25.01+4.51%43507-22INTC270219C00115000
110.00 C26.25+2.30%353907-22INTC270219C00110000
105.00 C27.60-1.53%61107-22INTC270219C00105000
100.00 C29.12-2.93%21207-22INTC270219C00100000
97.50 C30.980%1107-21INTC270219C00097500
95.00 C32.55+20.56%51207-21INTC270219C00095000
92.50 C26.200%2007-17INTC270219C00092500
90.00 C34.85+6.71%101107-22INTC270219C00090000
87.50 C35.90-1.10%182807-22INTC270219C00087500
85.00 C00%0INTC270219C00085000
80.00 C39.50+0.38%103207-22INTC270219C00080000
75.00 C42.14+0.45%1207-22INTC270219C00075000
70.00 C46.12+22.50%13107-22INTC270219C00070000
65.00 C48.25+13.00%152507-22INTC270219C00065000
60.00 C50.92+3.08%22407-22INTC270219C00060000
55.00 C46.900%4407-17INTC270219C00055000
50.00 C58.20+9.15%2407-21INTC270219C00050000
45.00 C62.810%1107-21INTC270219C00045000
Puts
StrikePriceChangeVolOILastContract Name
150.00 P57.750%3207-21INTC270219P00150000
145.00 P00%0INTC270219P00145000
140.00 P00%0INTC270219P00140000
135.00 P00%0INTC270219P00135000
130.00 P00%0INTC270219P00130000
125.00 P00%0INTC270219P00125000
120.00 P35.650%404007-21INTC270219P00120000
115.00 P32.00-7.78%414207-21INTC270219P00115000
110.00 P28.75-2.71%323307-22INTC270219P00110000
105.00 P26.10+6.31%3407-22INTC270219P00105000
100.00 P22.95+1.15%28730307-22INTC270219P00100000
97.50 P21.400%2207-22INTC270219P00097500
95.00 P20.350%2207-22INTC270219P00095000
92.50 P18.40-8.09%4307-22INTC270219P00092500
90.00 P17.11-2.67%86207-22INTC270219P00090000
87.50 P16.00-8.05%7807-22INTC270219P00087500
85.00 P14.63-11.06%122807-22INTC270219P00085000
80.00 P12.02-3.06%234507-22INTC270219P00080000
75.00 P10.350%282707-22INTC270219P00075000
70.00 P8.55-2.51%192707-22INTC270219P00070000
65.00 P6.65-19.88%303207-22INTC270219P00065000
60.00 P6.05+11.83%1507-22INTC270219P00060000
55.00 P4.15-2.35%425207-22INTC270219P00055000
50.00 P3.10+0.65%41007-22INTC270219P00050000
45.00 P2.16-28.95%525707-22INTC270219P00045000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC