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

INTC
Intel Corp
stock NASDAQ

At Close
May 1, 2026 3:59:59 PM EDT
99.66USD+5.483%(+5.18)156,551,657
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 1, 2026 9:28:30 AM EDT
93.15USD-1.408%(-1.33)926,973
After-hours
May 1, 2026 4:59:57 PM EDT
99.62USD-0.040%(-0.04)671,829
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 5, 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 May 1, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
186,85868,631962317,075


INTC May 1, 2026 Exp. - Volume by Strike
Puts
Calls

INTC May 1, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC May 1, 2026 Exp. - Max Pain @ $85.00

Puts
Calls


INTC May 1, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C0.01-80.00%1,0116,80204-30INTC260501C00130000
125.00 C0.01-90.00%3,3195,58404-30INTC260501C00125000
120.00 C0.01-93.75%3,1362,59404-30INTC260501C00120000
115.00 C0.02-92.59%1,3883,48304-30INTC260501C00115000
110.00 C0.06-87.23%8,3866,39504-30INTC260501C00110000
109.00 C0.05-90.57%36837904-30INTC260501C00109000
108.00 C0.08-86.67%21249304-30INTC260501C00108000
107.00 C0.09-85.71%1,0381,37904-30INTC260501C00107000
106.00 C0.10-86.30%1,1931,30104-30INTC260501C00106000
105.00 C0.13-84.34%9,31814,30404-30INTC260501C00105000
104.00 C0.19-79.79%1,53264804-30INTC260501C00104000
103.00 C0.20-81.48%8321,95504-30INTC260501C00103000
102.00 C0.23-81.15%1,5942,51504-30INTC260501C00102000
101.00 C0.31-77.70%2,1351,64504-30INTC260501C00101000
100.00 C0.41-74.38%30,32819,15404-30INTC260501C00100000
99.00 C0.53-71.35%3,5782,23804-30INTC260501C00099000
98.00 C0.70-67.59%7,2633,46304-30INTC260501C00098000
97.00 C0.90-63.86%7,6734,51604-30INTC260501C00097000
96.00 C1.19-57.95%13,6074,07304-30INTC260501C00096000
95.00 C1.60-50.92%67,61915,27304-30INTC260501C00095000
94.00 C2.05-45.33%22,52610,05404-30INTC260501C00094000
93.00 C2.59-38.33%23,62410,74804-30INTC260501C00093000
92.00 C3.36-30.00%4,3523,96504-30INTC260501C00092000
91.00 C4.10-23.36%1,4752,02904-30INTC260501C00091000
90.00 C4.97-19.19%14,21722,34904-30INTC260501C00090000
89.00 C5.45-20.78%1,0394,75104-30INTC260501C00089000
88.00 C6.52-14.21%3,42110,28404-30INTC260501C00088000
87.00 C7.55-10.33%4334,27304-30INTC260501C00087000
86.00 C8.70-4.92%5636,12304-30INTC260501C00086000
85.00 C9.55-7.73%1,35011,94204-30INTC260501C00085000
84.00 C10.40-6.73%3533,53104-30INTC260501C00084000
83.00 C11.60-3.33%8294,68904-30INTC260501C00083000
82.00 C12.60-1.56%2,4023,19704-30INTC260501C00082000
81.00 C12.94-6.97%1832,19404-30INTC260501C00081000
80.00 C14.54-1.42%2,31911,39004-30INTC260501C00080000
79.00 C14.80-5.13%3044804-30INTC260501C00079000
78.00 C15.80-5.39%4552204-30INTC260501C00078000
77.00 C15.90-9.92%2258204-30INTC260501C00077000
76.00 C17.95-4.52%12245204-30INTC260501C00076000
75.00 C17.77-10.03%2533,00604-30INTC260501C00075000
74.00 C19.98-0.10%7369704-30INTC260501C00074000
73.00 C20.00-7.83%24935304-30INTC260501C00073000
72.00 C22.40-0.44%17166404-30INTC260501C00072000
71.00 C22.12-5.31%39654204-30INTC260501C00071000
70.00 C24.40-1.33%1692,98304-30INTC260501C00070000
69.00 C24.00-5.88%684,40004-30INTC260501C00069000
68.00 C24.75-5.53%531,33904-30INTC260501C00068000
67.00 C27.31-0.69%241,67504-30INTC260501C00067000
66.00 C28.02-2.37%1621,81404-30INTC260501C00066000
65.00 C29.28-1.08%2211,47304-30INTC260501C00065000
64.00 C28.87-2.89%35829104-30INTC260501C00064000
63.00 C30.85-0.32%24450804-30INTC260501C00063000
62.00 C31.85-2.51%23826604-30INTC260501C00062000
61.00 C33.13+2.35%33228604-30INTC260501C00061000
60.00 C34.43+0.09%5921,84404-30INTC260501C00060000
59.00 C34.85-0.60%34723404-30INTC260501C00059000
58.00 C36.70+1.10%10355104-30INTC260501C00058000
57.00 C37.17+1.20%2421,18904-30INTC260501C00057000
56.00 C36.25-3.69%25118504-30INTC260501C00056000
55.00 C37.96-1.40%3086,20604-30INTC260501C00055000
54.00 C40.10+1.91%34743904-30INTC260501C00054000
53.00 C39.85-1.36%3042,88204-30INTC260501C00053000
52.00 C40.85-4.11%31974004-30INTC260501C00052000
51.00 C43.05+2.94%21038004-30INTC260501C00051000
50.00 C44.12+0.46%4732,57404-30INTC260501C00050000
49.50 C44.15-0.72%57035904-30INTC260501C00049500
49.00 C43.82-4.22%63951004-30INTC260501C00049000
48.50 C44.30-2.49%8546204-30INTC260501C00048500
48.00 C44.80-1.56%5651,29404-30INTC260501C00048000
47.00 C45.85-3.27%4870404-30INTC260501C00047000
46.00 C46.85-3.52%5192004-30INTC260501C00046000
45.00 C47.82-2.21%13677204-30INTC260501C00045000
44.00 C49.02-1.80%16871604-30INTC260501C00044000
43.00 C49.62-2.93%16710704-30INTC260501C00043000
42.00 C52.55+25.78%808804-30INTC260501C00042000
41.00 C53.55+2.82%1005804-30INTC260501C00041000
40.00 C53.86+1.85%4013704-30INTC260501C00040000
39.00 C56.00+3.28%808604-30INTC260501C00039000
38.00 C56.17-0.50%1125104-30INTC260501C00038000
37.00 C57.06+28.63%14310904-30INTC260501C00037000
36.00 C58.05+22.68%1606304-30INTC260501C00036000
35.00 C59.69+5.33%10010904-30INTC260501C00035000
30.00 C62.88+20.07%1110604-30INTC260501C00030000
Puts
StrikePriceChangeVolOILastContract Name
130.00 P35.35-22.98%9204-29INTC260501P00130000
125.00 P43.35+6.77%4004-28INTC260501P00125000
120.00 P25.40-12.41%9304-30INTC260501P00120000
115.00 P20.71-5.30%8904-30INTC260501P00115000
110.00 P16.50+4.43%1404-30INTC260501P00110000
109.00 P14.56-9.00%3204-30INTC260501P00109000
108.00 P16.000%1104-29INTC260501P00108000
107.00 P14.36+0.42%176304-30INTC260501P00107000
106.00 P13.95+12.50%121304-30INTC260501P00106000
105.00 P10.89-3.20%234904-30INTC260501P00105000
104.00 P10.28-8.87%222104-30INTC260501P00104000
103.00 P9.22-1.07%321104-30INTC260501P00103000
102.00 P8.29-3.60%101404-30INTC260501P00102000
101.00 P7.35-11.98%113404-30INTC260501P00101000
100.00 P5.83-14.26%74453604-30INTC260501P00100000
99.00 P5.05-15.13%7536504-30INTC260501P00099000
98.00 P4.15-23.01%24020504-30INTC260501P00098000
97.00 P3.48-24.35%47828204-30INTC260501P00097000
96.00 P2.64-36.39%63426404-30INTC260501P00096000
95.00 P2.09-39.60%4,1091,48304-30INTC260501P00095000
94.00 P1.55-47.10%7,7422,36604-30INTC260501P00094000
93.00 P1.08-56.80%19,1466,62504-30INTC260501P00093000
92.00 P0.80-61.17%23,4659,67404-30INTC260501P00092000
91.00 P0.55-67.84%8,2913,73904-30INTC260501P00091000
90.00 P0.38-72.66%28,26412,72004-30INTC260501P00090000
89.00 P0.25-77.27%5,7862,31904-30INTC260501P00089000
88.00 P0.16-82.02%14,4204,89804-30INTC260501P00088000
87.00 P0.12-82.61%6,7789,22504-30INTC260501P00087000
86.00 P0.09-83.64%9,3255,13204-30INTC260501P00086000
85.00 P0.07-83.72%21,73814,49204-30INTC260501P00085000
84.00 P0.04-88.57%2,5343,56204-30INTC260501P00084000
83.00 P0.03-88.89%2,65212,40304-30INTC260501P00083000
82.00 P0.02-90.91%6,0795,61304-30INTC260501P00082000
81.00 P0.01-94.74%1,0003,74604-30INTC260501P00081000
80.00 P0.02-84.62%5,93414,71004-30INTC260501P00080000
79.00 P0.02-81.82%8982,88204-30INTC260501P00079000
78.00 P0.01-88.89%9573,81304-30INTC260501P00078000
77.00 P0.02-75.00%1,2213,14204-30INTC260501P00077000
76.00 P0.02-66.67%7282,53804-30INTC260501P00076000
75.00 P0.01-80.00%1,70810,98004-30INTC260501P00075000
74.00 P0.02-60.00%1,3322,74604-30INTC260501P00074000
73.00 P0.01-66.67%3204,35104-30INTC260501P00073000
72.00 P0.01-66.67%4603,30104-30INTC260501P00072000
71.00 P0.01-50.00%1705,31004-30INTC260501P00071000
70.00 P0.01-66.67%3,5789,72604-30INTC260501P00070000
69.00 P0.01-50.00%1635,11404-30INTC260501P00069000
68.00 P0.01-50.00%2,2926,47804-30INTC260501P00068000
67.00 P0.010.00%2,3023,75404-30INTC260501P00067000
66.00 P0.010.00%1622,93104-30INTC260501P00066000
65.00 P0.010.00%335,58804-30INTC260501P00065000
64.00 P0.010.00%72,97504-30INTC260501P00064000
63.00 P0.010.00%193,50004-30INTC260501P00063000
62.00 P0.010.00%526,69804-30INTC260501P00062000
61.00 P0.01-66.67%41,22004-30INTC260501P00061000
60.00 P0.010.00%7410,26104-30INTC260501P00060000
59.00 P0.010.00%8121,96504-30INTC260501P00059000
58.00 P0.010.00%1,0703,48004-30INTC260501P00058000
57.00 P0.010.00%473,53104-30INTC260501P00057000
56.00 P0.010.00%101,54204-30INTC260501P00056000
55.00 P0.010.00%1312,02604-30INTC260501P00055000
54.00 P0.010.00%71,79804-30INTC260501P00054000
53.00 P0.010.00%25,18904-30INTC260501P00053000
52.00 P0.010.00%394704-30INTC260501P00052000
51.00 P0.010.00%681,90304-30INTC260501P00051000
50.00 P0.010.00%1712,50304-30INTC260501P00050000
49.50 P0.01-50.00%3015904-30INTC260501P00049500
49.00 P0.010.00%39,10104-30INTC260501P00049000
48.50 P0.010.00%4797404-28INTC260501P00048500
48.00 P0.010.00%2016,56104-30INTC260501P00048000
47.00 P0.010.00%15,64304-30INTC260501P00047000
46.00 P0.010.00%11,17004-30INTC260501P00046000
45.00 P0.010.00%14,28804-29INTC260501P00045000
44.00 P0.01-88.89%94,74704-24INTC260501P00044000
43.00 P0.02+100.00%11,04804-29INTC260501P00043000
42.00 P0.010.00%248004-29INTC260501P00042000
41.00 P0.01-83.33%529104-24INTC260501P00041000
40.00 P0.010.00%26,94904-30INTC260501P00040000
39.00 P0.010.00%1002,57004-30INTC260501P00039000
38.00 P0.01-66.67%7151,04704-30INTC260501P00038000
37.00 P0.010.00%103,65404-29INTC260501P00037000
36.00 P0.010.00%11,20304-28INTC260501P00036000
35.00 P0.01-75.00%347804-27INTC260501P00035000
30.00 P0.010.00%269704-30INTC260501P00030000


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