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

At Close
Sep 4, 2026 3:59:59 PM EDT
95.80USD+4.505%(+4.13)97,654,325
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 4, 2026 9:29:59 AM EDT
92.35USD+0.736%(+0.68)988,577
After-hours
Sep 4, 2026 4:59:30 PM EDT
95.47USD-0.342%(-0.33)13,616,804
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 4, 2026Sep 9, 2026Sep 11, 2026Sep 14, 2026Sep 16, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,38416,6585,71664,502


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 @ $92.50

Puts
Calls


INTC Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
165.00 C2.85+6.34%129709-02INTC270219C00165000
160.00 C2.800.00%327209-03INTC270219C00160000
155.00 C3.55+22.41%1526609-03INTC270219C00155000
150.00 C3.80+8.57%2342,16609-03INTC270219C00150000
145.00 C3.86+2.39%10428809-03INTC270219C00145000
140.00 C4.95+11.24%15771409-03INTC270219C00140000
135.00 C5.35+8.08%14872209-03INTC270219C00135000
130.00 C6.27+11.96%481,03009-03INTC270219C00130000
125.00 C6.90+10.40%512,39509-03INTC270219C00125000
120.00 C7.90+10.49%1281,00609-03INTC270219C00120000
115.00 C9.15+13.38%341,92509-03INTC270219C00115000
110.00 C10.35+12.50%502,15309-03INTC270219C00110000
105.00 C11.69+11.33%1211,48109-03INTC270219C00105000
100.00 C12.94+7.03%1931,42309-03INTC270219C00100000
97.50 C14.25+10.81%3552009-03INTC270219C00097500
95.00 C14.47+6.01%621,43009-03INTC270219C00095000
92.50 C15.52+3.81%3354909-03INTC270219C00092500
90.00 C16.50+5.63%436,28509-03INTC270219C00090000
87.50 C17.99+7.72%718409-03INTC270219C00087500
85.00 C19.10+6.70%1623009-03INTC270219C00085000
82.50 C20.17+18.16%17409-03INTC270219C00082500
80.00 C21.46+4.94%315209-03INTC270219C00080000
77.50 C24.05+1.48%11508-28INTC270219C00077500
75.00 C25.20+12.10%45609-03INTC270219C00075000
70.00 C26.80-3.00%106508-28INTC270219C00070000
65.00 C31.50+9.79%415809-03INTC270219C00065000
60.00 C32.79-3.45%18909-03INTC270219C00060000
55.00 C36.35-2.28%54509-01INTC270219C00055000
50.00 C41.70-5.29%74408-31INTC270219C00050000
45.00 C47.17-0.69%1808-27INTC270219C00045000
Puts
StrikePriceChangeVolOILastContract Name
165.00 P00%0INTC270219P00165000
160.00 P00%0INTC270219P00160000
155.00 P58.800%2208-12INTC270219P00155000
150.00 P62.25+18.12%52609-02INTC270219P00150000
145.00 P49.90+2.46%18608-14INTC270219P00145000
140.00 P53.05-0.51%5609-02INTC270219P00140000
135.00 P48.04+4.75%5708-31INTC270219P00135000
130.00 P36.80-12.19%2608-17INTC270219P00130000
125.00 P39.85+0.63%63308-28INTC270219P00125000
120.00 P38.89+9.55%187608-24INTC270219P00120000
115.00 P31.88+0.73%719909-02INTC270219P00115000
110.00 P26.45-5.54%3012009-03INTC270219P00110000
105.00 P23.45-1.05%192,32909-03INTC270219P00105000
100.00 P19.73-2.81%152,03909-03INTC270219P00100000
97.50 P18.11-3.41%678709-03INTC270219P00097500
95.00 P16.00-8.05%1541909-03INTC270219P00095000
92.50 P15.78-4.36%11,60509-03INTC270219P00092500
90.00 P13.75-3.17%852,84309-03INTC270219P00090000
87.50 P12.00-5.88%976309-03INTC270219P00087500
85.00 P10.75-4.87%372,73509-03INTC270219P00085000
82.50 P9.55-4.69%53,65009-03INTC270219P00082500
80.00 P8.60-4.44%3612,19909-03INTC270219P00080000
77.50 P7.40-6.33%51,17609-03INTC270219P00077500
75.00 P6.65-4.32%2886,49109-03INTC270219P00075000
70.00 P4.82-5.86%1,1393,80509-03INTC270219P00070000
65.00 P3.55-4.05%1,0876,23509-03INTC270219P00065000
60.00 P2.46-4.28%7714,97609-03INTC270219P00060000
55.00 P1.65-5.71%221,09409-03INTC270219P00055000
50.00 P1.05-7.08%475,64609-03INTC270219P00050000
45.00 P0.62-16.22%4786509-03INTC270219P00045000


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