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 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
75,562	19,576	3,085	119,199

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 C	7.30	-7.71%	1,153	4,447	02-26	INTC271217C00080000
75.00 C	7.75	-10.30%	29	2,605	02-26	INTC271217C00075000
70.00 C	9.59	+2.57%	11	1,279	02-25	INTC271217C00070000
65.00 C	9.75	-7.58%	7	1,223	02-26	INTC271217C00065000
62.50 C	9.38	-3.99%	2	119	02-23	INTC271217C00062500
60.00 C	10.86	-8.28%	2	3,018	02-26	INTC271217C00060000
57.50 C	12.30	+13.36%	3	171	02-25	INTC271217C00057500
55.00 C	12.27	-2.23%	1	2,542	02-26	INTC271217C00055000
52.50 C	14.00	+9.38%	3	169	02-25	INTC271217C00052500
50.00 C	13.85	-6.10%	107	2,774	02-26	INTC271217C00050000
47.00 C	14.45	-7.84%	148	1,229	02-26	INTC271217C00047000
45.00 C	15.20	-7.88%	3	4,110	02-26	INTC271217C00045000
42.00 C	15.85	-9.89%	6	1,086	02-26	INTC271217C00042000
40.00 C	17.40	-4.92%	3	1,934	02-26	INTC271217C00040000
37.00 C	18.80	-4.08%	9	2,633	02-26	INTC271217C00037000
35.00 C	19.41	-6.10%	71	17,314	02-26	INTC271217C00035000
32.00 C	22.38	+14.48%	4	2,186	02-25	INTC271217C00032000
30.00 C	21.88	-6.38%	111	9,054	02-26	INTC271217C00030000
27.00 C	23.60	-5.22%	3	3,491	02-26	INTC271217C00027000
25.00 C	25.00	-4.76%	1	8,995	02-26	INTC271217C00025000
22.00 C	27.14	-1.56%	1	6,583	02-26	INTC271217C00022000
20.00 C	28.40	-4.38%	26	9,142	02-26	INTC271217C00020000
18.00 C	32.00	-4.25%	1	3,768	02-05	INTC271217C00018000
15.00 C	31.55	+0.77%	1	1,458	02-26	INTC271217C00015000
13.00 C	33.25	-8.90%	1	1,983	02-19	INTC271217C00013000
10.00 C	37.25	+1.22%	250	1,107	02-18	INTC271217C00010000
5.00 C	46.67	+6.07%	1	99	02-06	INTC271217C00005000
3.00 C	41.75	-1.07%	6	619	02-23	INTC271217C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 P	39.10	0%	25	25	02-23	INTC271217P00080000
75.00 P	32.75	+8.12%	25	50	02-12	INTC271217P00075000
70.00 P	26.22	-6.69%	11	13	01-21	INTC271217P00070000
65.00 P	25.80	+1.98%	2	89	02-25	INTC271217P00065000
62.50 P	0	0%	0			INTC271217P00062500
60.00 P	20.61	-4.14%	3	81	02-09	INTC271217P00060000
57.50 P	0	0%	0			INTC271217P00057500
55.00 P	18.48	-0.32%	4	55	02-25	INTC271217P00055000
52.50 P	16.59	-1.78%	4	31	02-18	INTC271217P00052500
50.00 P	15.07	-6.40%	68	362	02-25	INTC271217P00050000
47.00 P	13.45	+3.46%	120	2,379	02-26	INTC271217P00047000
45.00 P	11.75	0.00%	5	244	02-26	INTC271217P00045000
42.00 P	10.09	-5.70%	47	927	02-25	INTC271217P00042000
40.00 P	9.35	+1.63%	4	8,833	02-26	INTC271217P00040000
37.00 P	7.84	+3.84%	2	1,442	02-26	INTC271217P00037000
35.00 P	6.90	+4.86%	2	7,458	02-26	INTC271217P00035000
32.00 P	5.52	+0.91%	1	2,930	02-26	INTC271217P00032000
30.00 P	4.75	+7.95%	138	8,457	02-26	INTC271217P00030000
27.00 P	3.45	-7.26%	1	7,627	02-24	INTC271217P00027000
25.00 P	2.87	-1.03%	70	7,152	02-26	INTC271217P00025000
22.00 P	2.12	+6.00%	1	9,794	02-18	INTC271217P00022000
20.00 P	1.58	-5.39%	31	13,562	02-24	INTC271217P00020000
18.00 P	1.20	-0.83%	1	13,370	02-26	INTC271217P00018000
15.00 P	0.75	+4.17%	3	23,022	02-25	INTC271217P00015000
13.00 P	0.45	+9.76%	1	4,137	02-20	INTC271217P00013000
10.00 P	0.24	-20.00%	2	5,780	02-20	INTC271217P00010000
5.00 P	0.05	+150.00%	499	3,848	01-30	INTC271217P00005000
3.00 P	0.03	0.00%	121	616	02-18	INTC271217P00003000

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