Dark

Check out our API

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

Feb 27, 2026 Mar 6, 2026 Mar 13, 2026 Mar 20, 2026 Mar 27, 2026 Apr 2, 2026 Apr 10, 2026 Apr 17, 2026 May 15, 2026 Jun 18, 2026 Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
13,412	29,537	2,064	16,299

INTC Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

INTC Mar 19, 2027 Exp. - Max Pain @ $37.00

Puts

Calls

INTC Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 C	4.02	-8.64%	218	3,362	02-26	INTC270319C00080000
75.00 C	4.63	-11.64%	20	5,254	02-26	INTC270319C00075000
70.00 C	5.60	-7.44%	3	1,441	02-26	INTC270319C00070000
65.00 C	6.33	-8.26%	275	6,849	02-26	INTC270319C00065000
62.50 C	7.04	+6.67%	2	143	02-25	INTC270319C00062500
60.00 C	7.20	-11.66%	528	4,227	02-26	INTC270319C00060000
57.50 C	8.05	-0.86%	5	164	02-26	INTC270319C00057500
55.00 C	8.38	-7.91%	59	1,893	02-26	INTC270319C00055000
52.50 C	9.48	-3.36%	2	523	02-25	INTC270319C00052500
50.00 C	10.30	-8.85%	65	5,143	02-26	INTC270319C00050000
47.00 C	10.85	-10.48%	2	538	02-26	INTC270319C00047000
45.00 C	11.79	-8.11%	194	2,743	02-26	INTC270319C00045000
42.00 C	13.28	-0.45%	5	859	02-26	INTC270319C00042000
40.00 C	13.91	-8.91%	263	4,282	02-26	INTC270319C00040000
37.00 C	15.62	-0.64%	8	901	02-26	INTC270319C00037000
35.00 C	16.74	-1.59%	19	1,227	02-26	INTC270319C00035000
32.00 C	18.30	-7.34%	141	427	02-26	INTC270319C00032000
30.00 C	19.65	-5.80%	101	1,284	02-26	INTC270319C00030000
27.00 C	21.75	-5.72%	52	376	02-26	INTC270319C00027000
25.00 C	22.85	-6.89%	10	445	02-26	INTC270319C00025000
23.00 C	24.15	-7.26%	1	67	02-26	INTC270319C00023000
20.00 C	28.46	+1.25%	4	584	02-25	INTC270319C00020000
18.00 C	28.90	-1.97%	2	114	02-26	INTC270319C00018000
15.00 C	34.25	-0.70%	1	103	02-12	INTC270319C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 P	33.20	-5.57%	30	30	02-09	INTC270319P00080000
75.00 P	31.15	-6.46%	4	30	02-25	INTC270319P00075000
70.00 P	26.00	-9.41%	1	17	02-02	INTC270319P00070000
65.00 P	19.76	-14.64%	25	52	01-22	INTC270319P00065000
62.50 P	0	0%	0			INTC270319P00062500
60.00 P	19.35	+0.78%	40	293	02-13	INTC270319P00060000
57.50 P	18.27	+7.16%	50	97	02-20	INTC270319P00057500
55.00 P	16.95	+10.78%	4	226	02-13	INTC270319P00055000
52.50 P	13.82	-1.99%	2	119	02-25	INTC270319P00052500
50.00 P	12.95	+5.28%	64	824	02-26	INTC270319P00050000
47.00 P	10.43	-0.67%	6	376	02-26	INTC270319P00047000
45.00 P	9.31	+0.22%	3	713	02-26	INTC270319P00045000
42.00 P	8.03	-3.02%	2	387	02-26	INTC270319P00042000
40.00 P	6.71	-11.13%	1,250	1,292	02-25	INTC270319P00040000
37.00 P	5.60	+3.70%	16	3,077	02-26	INTC270319P00037000
35.00 P	5.06	+10.96%	1	2,440	02-20	INTC270319P00035000
32.00 P	3.50	-1.41%	802	2,462	02-26	INTC270319P00032000
30.00 P	3.00	+6.38%	96	1,531	02-26	INTC270319P00030000
27.00 P	2.17	+9.05%	34	450	02-26	INTC270319P00027000
25.00 P	1.55	-10.40%	102	950	02-24	INTC270319P00025000
23.00 P	1.19	-4.80%	253	1,770	02-25	INTC270319P00023000
20.00 P	0.67	-6.94%	4	355	01-29	INTC270319P00020000
18.00 P	0.55	0.00%	1	198	02-25	INTC270319P00018000
15.00 P	0.30	-14.29%	1	674	02-25	INTC270319P00015000

Share