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

At Close
May 26, 2026 3:59:59 PM EDT
123.51USD+3.062%(+3.67)107,471,699
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 26, 2026 9:29:30 AM EDT
121.92USD+1.736%(+2.08)1,031,501
After-hours
May 26, 2026 4:59:30 PM EDT
123.72USD+0.170%(+0.21)256,641
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jul 2, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for May 29, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
64,56083,1362,005192,149


INTC May 29, 2026 Exp. - Volume by Strike
Puts
Calls

INTC May 29, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC May 29, 2026 Exp. - Max Pain @ $110.00

Puts
Calls


INTC May 29, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
195.00 C0.01-50.00%4772,99905-22INTC260529C00195000
192.50 C0.01-66.67%113605-22INTC260529C00192500
190.00 C0.01-50.00%2352,14105-22INTC260529C00190000
187.50 C0.03+50.00%1268505-22INTC260529C00187500
185.00 C0.02-33.33%34228005-22INTC260529C00185000
182.50 C0.03+50.00%40014005-22INTC260529C00182500
180.00 C0.020.00%14948005-22INTC260529C00180000
177.50 C0.03-75.00%11205-21INTC260529C00177500
175.00 C0.03-40.00%9047405-22INTC260529C00175000
172.50 C0.08+700.00%24605-22INTC260529C00172500
170.00 C0.03-50.00%6632,07005-22INTC260529C00170000
167.50 C0.05-58.33%133405-22INTC260529C00167500
165.00 C0.06-25.00%8352,00405-22INTC260529C00165000
162.50 C0.06-40.00%12321305-22INTC260529C00162500
160.00 C0.06-57.14%8981,61505-22INTC260529C00160000
157.50 C0.09-30.77%2215405-22INTC260529C00157500
155.00 C0.27+28.57%1,4851,62205-22INTC260529C00155000
152.50 C0.19-13.64%131,64605-22INTC260529C00152500
150.00 C0.18-35.71%2,5624,39405-22INTC260529C00150000
149.00 C0.23-25.81%21055605-22INTC260529C00149000
148.00 C0.24-31.43%19419305-22INTC260529C00148000
147.00 C0.25-64.29%34833305-22INTC260529C00147000
146.00 C0.29-19.44%32719905-22INTC260529C00146000
145.00 C0.30-28.57%1,8481,68705-22INTC260529C00145000
144.00 C0.36-20.00%1,04160505-22INTC260529C00144000
143.00 C0.42-16.00%1,23062805-22INTC260529C00143000
142.00 C0.43-21.82%74340905-22INTC260529C00142000
141.00 C0.52-16.13%51841405-22INTC260529C00141000
140.00 C0.52-26.76%10,06910,65605-22INTC260529C00140000
139.00 C0.66-12.00%13611605-22INTC260529C00139000
138.00 C0.65-12.16%62842005-22INTC260529C00138000
137.00 C0.77-12.50%97470205-22INTC260529C00137000
136.00 C0.85-12.37%77959705-22INTC260529C00136000
135.00 C0.96-9.43%8,9834,36205-22INTC260529C00135000
134.00 C1.05-12.50%64780705-22INTC260529C00134000
133.00 C1.19-11.85%90288005-22INTC260529C00133000
132.00 C1.38-14.29%1,5071,03905-22INTC260529C00132000
131.00 C1.52-7.88%7211,01505-22INTC260529C00131000
130.00 C1.71-9.52%12,79913,39405-22INTC260529C00130000
129.00 C1.89-10.00%5,0465,13005-22INTC260529C00129000
128.00 C2.12-5.78%1,2961,23305-22INTC260529C00128000
127.00 C2.41-3.60%1,6571,72905-22INTC260529C00127000
126.00 C2.70+4.25%1,3771,63905-22INTC260529C00126000
125.00 C2.97-4.19%18,49312,69905-22INTC260529C00125000
124.00 C3.20-5.88%2,0161,24905-22INTC260529C00124000
123.00 C3.65-1.35%1,52193705-22INTC260529C00123000
122.00 C4.05+3.85%5,0402,60705-22INTC260529C00122000
121.00 C4.45+0.91%3,4461,68605-22INTC260529C00121000
120.00 C4.900.00%11,17112,76005-22INTC260529C00120000
119.00 C5.45+1.87%1,9851,13005-22INTC260529C00119000
118.00 C5.93+2.77%1,5491,87105-22INTC260529C00118000
117.00 C6.55+3.97%1,1751,33105-22INTC260529C00117000
116.00 C7.00+7.69%58189505-22INTC260529C00116000
115.00 C7.81+8.47%1,8315,94205-22INTC260529C00115000
114.00 C8.35+4.38%23341705-22INTC260529C00114000
113.00 C8.87+2.07%23265105-22INTC260529C00113000
112.00 C9.75+5.18%35562505-22INTC260529C00112000
111.00 C10.40+6.12%15840405-22INTC260529C00111000
110.00 C11.52+5.49%2,3788,53305-22INTC260529C00110000
109.00 C12.00+6.57%20160705-22INTC260529C00109000
108.00 C12.90+8.68%9247605-22INTC260529C00108000
107.00 C13.76+7.67%15436205-22INTC260529C00107000
106.00 C14.41+7.38%18327705-22INTC260529C00106000
105.00 C15.80+6.40%1933,16005-22INTC260529C00105000
104.00 C16.60+5.26%6024705-22INTC260529C00104000
103.00 C18.52+13.13%1657705-22INTC260529C00103000
102.00 C18.93+11.55%913305-22INTC260529C00102000
101.00 C20.12+12.47%1611505-22INTC260529C00101000
100.00 C20.02+6.49%4833,65405-22INTC260529C00100000
99.00 C21.11+3.99%1419805-22INTC260529C00099000
98.00 C23.13+13.94%210105-22INTC260529C00098000
97.00 C24.59+16.60%1512905-22INTC260529C00097000
96.00 C23.88+7.33%412605-22INTC260529C00096000
95.00 C25.10+9.61%1351,95505-22INTC260529C00095000
94.00 C25.79+11.45%812605-22INTC260529C00094000
93.00 C26.81+6.86%69905-22INTC260529C00093000
92.00 C29.11+10.64%118105-22INTC260529C00092000
91.00 C30.09+10.14%21005-22INTC260529C00091000
90.00 C29.80+2.79%611,73605-22INTC260529C00090000
89.00 C34.00+19.84%129205-22INTC260529C00089000
88.00 C32.04+6.98%59605-22INTC260529C00088000
87.00 C33.25+5.93%1748805-22INTC260529C00087000
86.00 C24.99+14.69%915005-19INTC260529C00086000
85.00 C34.76+6.04%1498705-22INTC260529C00085000
84.00 C36.07+10.31%525805-22INTC260529C00084000
83.00 C37.08+3.84%419305-22INTC260529C00083000
82.00 C38.52+10.85%1430905-22INTC260529C00082000
81.00 C39.86+7.93%1334705-22INTC260529C00081000
80.00 C39.82+4.43%301,90705-22INTC260529C00080000
79.00 C37.60-4.52%38605-21INTC260529C00079000
78.00 C41.65+43.62%26905-22INTC260529C00078000
77.00 C43.90+6.37%95105-22INTC260529C00077000
76.00 C44.65+8.03%34605-22INTC260529C00076000
75.00 C44.82+2.49%2350105-22INTC260529C00075000
74.00 C45.76+6.69%342905-22INTC260529C00074000
73.00 C47.35+6.50%13105-22INTC260529C00073000
72.00 C50.00+11.91%522705-22INTC260529C00072000
71.00 C48.60+3.49%58705-22INTC260529C00071000
70.00 C50.19+3.48%3860205-22INTC260529C00070000
69.00 C50.97+13.34%116805-22INTC260529C00069000
68.00 C52.07+3.44%266905-22INTC260529C00068000
67.00 C54.31+3.68%118605-22INTC260529C00067000
66.00 C54.32+8.99%212305-22INTC260529C00066000
65.00 C55.12+4.00%529005-22INTC260529C00065000
64.00 C56.96+46.28%29305-22INTC260529C00064000
63.00 C58.18+5.82%15705-22INTC260529C00063000
62.00 C57.72+6.77%5657005-22INTC260529C00062000
61.00 C51.25+7.96%84205-19INTC260529C00061000
60.00 C59.78+4.90%1725505-22INTC260529C00060000
59.00 C58.85+11.25%13105-21INTC260529C00059000
58.00 C57.44-4.81%105205-21INTC260529C00058000
57.00 C62.99+8.38%32005-22INTC260529C00057000
56.00 C63.72+24.94%312605-22INTC260529C00056000
55.00 C64.60+4.53%1019805-22INTC260529C00055000
54.00 C66.33+18.32%32505-22INTC260529C00054000
53.00 C68.45+26.76%151605-22INTC260529C00053000
52.00 C66.05+9.28%55405-21INTC260529C00052000
51.00 C69.80+4.21%102505-22INTC260529C00051000
50.00 C69.75+2.75%127005-22INTC260529C00050000
49.00 C71.33+3.69%17119105-22INTC260529C00049000
48.00 C71.61+2.76%1519005-22INTC260529C00048000
47.00 C73.05+20.86%1914205-22INTC260529C00047000
45.00 C74.69+8.17%186605-22INTC260529C00045000
40.00 C79.93+1.86%364305-22INTC260529C00040000
35.00 C84.52+16.64%401905-22INTC260529C00035000
30.00 C89.84+17.33%332505-22INTC260529C00030000
Puts
StrikePriceChangeVolOILastContract Name
195.00 P74.94-5.01%4105-22INTC260529P00195000
192.50 P00%0INTC260529P00192500
190.00 P00%0INTC260529P00190000
187.50 P00%0INTC260529P00187500
185.00 P00%0INTC260529P00185000
182.50 P00%0INTC260529P00182500
180.00 P64.20+3.55%4005-21INTC260529P00180000
177.50 P00%0INTC260529P00177500
175.00 P46.480%101005-11INTC260529P00175000
172.50 P00%0INTC260529P00172500
170.00 P61.69+19.44%1105-15INTC260529P00170000
167.50 P00%0INTC260529P00167500
165.00 P42.70+12.31%5805-12INTC260529P00165000
162.50 P00%0INTC260529P00162500
160.00 P00%0INTC260529P00160000
157.50 P37.780%1105-22INTC260529P00157500
155.00 P35.82-1.86%23705-22INTC260529P00155000
152.50 P00%0INTC260529P00152500
150.00 P31.00-11.43%211105-21INTC260529P00150000
149.00 P31.060%1105-20INTC260529P00149000
148.00 P00%0INTC260529P00148000
147.00 P25.700%151505-22INTC260529P00147000
146.00 P00%0INTC260529P00146000
145.00 P29.55+8.64%2905-14INTC260529P00145000
144.00 P00%0INTC260529P00144000
143.00 P00%0INTC260529P00143000
142.00 P00%0INTC260529P00142000
141.00 P00%0INTC260529P00141000
140.00 P20.70-15.85%155705-22INTC260529P00140000
139.00 P19.200%18905-22INTC260529P00139000
138.00 P00%0INTC260529P00138000
137.00 P00%0INTC260529P00137000
136.00 P24.95-15.14%2205-19INTC260529P00136000
135.00 P16.10-13.67%404405-22INTC260529P00135000
134.00 P14.55-16.81%353405-22INTC260529P00134000
133.00 P13.40-19.62%91105-22INTC260529P00133000
132.00 P13.40-20.00%338005-22INTC260529P00132000
131.00 P12.03-13.76%69905-22INTC260529P00131000
130.00 P12.20-9.63%15630905-22INTC260529P00130000
129.00 P11.06-11.31%10015005-22INTC260529P00129000
128.00 P10.21-12.36%2519305-22INTC260529P00128000
127.00 P9.52-11.93%8427805-22INTC260529P00127000
126.00 P8.88-12.94%1519905-22INTC260529P00126000
125.00 P8.00-15.43%32134305-22INTC260529P00125000
124.00 P7.57-10.41%11610305-22INTC260529P00124000
123.00 P6.89-13.66%26929405-22INTC260529P00123000
122.00 P6.11-23.63%66432505-22INTC260529P00122000
121.00 P5.55-21.83%1,42756005-22INTC260529P00121000
120.00 P5.00-20.63%4,3613,04805-22INTC260529P00120000
119.00 P4.50-22.41%5,80887505-22INTC260529P00119000
118.00 P4.00-21.72%2,3802,73605-22INTC260529P00118000
117.00 P3.55-24.47%1,8231,21605-22INTC260529P00117000
116.00 P3.20-25.93%1,33872205-22INTC260529P00116000
115.00 P2.82-25.59%3,8405,95005-22INTC260529P00115000
114.00 P2.50-27.75%1,1151,03905-22INTC260529P00114000
113.00 P2.23-26.89%9451,00805-22INTC260529P00113000
112.00 P1.95-29.09%1,1052,19705-22INTC260529P00112000
111.00 P1.77-27.76%1,1771,14905-22INTC260529P00111000
110.00 P1.54-28.37%6,8308,25605-22INTC260529P00110000
109.00 P1.36-26.49%9501,73105-22INTC260529P00109000
108.00 P1.19-27.44%1,0571,45805-22INTC260529P00108000
107.00 P1.05-22.79%1,1281,15305-22INTC260529P00107000
106.00 P0.93-30.08%1,0581,49605-22INTC260529P00106000
105.00 P0.82-28.07%4,7085,76105-22INTC260529P00105000
104.00 P0.73-29.13%1,3301,17805-22INTC260529P00104000
103.00 P0.72-25.77%7361,61305-22INTC260529P00103000
102.00 P0.57-27.85%7611,92705-22INTC260529P00102000
101.00 P0.52-26.76%8293,55805-22INTC260529P00101000
100.00 P0.47-22.95%5,8479,98505-22INTC260529P00100000
99.00 P0.43-18.87%8171,14905-22INTC260529P00099000
98.00 P0.37-24.49%4301,15405-22INTC260529P00098000
97.00 P0.34-26.09%30842705-22INTC260529P00097000
96.00 P0.24-40.00%1,0831,06905-22INTC260529P00096000
95.00 P0.27-18.18%1,5414,81805-22INTC260529P00095000
94.00 P0.26-18.75%27357705-22INTC260529P00094000
93.00 P0.26-16.13%3730505-22INTC260529P00093000
92.00 P0.22-21.43%4571,21205-22INTC260529P00092000
91.00 P0.18-21.74%48362705-22INTC260529P00091000
90.00 P0.17-19.05%2,0599,57205-22INTC260529P00090000
89.00 P0.17-19.05%2,1572,04705-22INTC260529P00089000
88.00 P0.15-11.76%29010,62905-22INTC260529P00088000
87.00 P0.13-13.33%6249305-22INTC260529P00087000
86.00 P0.13+8.33%8743905-22INTC260529P00086000
85.00 P0.10-16.67%2,2624,38005-22INTC260529P00085000
84.00 P0.09-18.18%927505-22INTC260529P00084000
83.00 P0.10+11.11%7643405-22INTC260529P00083000
82.00 P0.10+25.00%5054905-22INTC260529P00082000
81.00 P0.09+12.50%7491,08605-22INTC260529P00081000
80.00 P0.05-44.44%3082,85305-22INTC260529P00080000
79.00 P0.070.00%43138205-22INTC260529P00079000
78.00 P0.060.00%1570005-22INTC260529P00078000
77.00 P0.040.00%28,11828,56805-22INTC260529P00077000
76.00 P0.02-50.00%11621605-22INTC260529P00076000
75.00 P0.04+300.00%855,43005-22INTC260529P00075000
74.00 P0.07+40.00%1548205-22INTC260529P00074000
73.00 P0.06+50.00%148905-22INTC260529P00073000
72.00 P0.030.00%2566405-22INTC260529P00072000
71.00 P0.03-25.00%19605-22INTC260529P00071000
70.00 P0.020.00%5,25916,96105-22INTC260529P00070000
69.00 P0.01-66.67%1557805-22INTC260529P00069000
68.00 P0.03-25.00%1469405-22INTC260529P00068000
67.00 P0.01-50.00%3341205-22INTC260529P00067000
66.00 P0.010.00%272405-22INTC260529P00066000
65.00 P0.010.00%9321,78905-22INTC260529P00065000
64.00 P0.010.00%1502,04505-22INTC260529P00064000
63.00 P0.01-80.00%233405-21INTC260529P00063000
62.00 P0.010.00%2,0004,03705-22INTC260529P00062000
61.00 P0.02-50.00%163405-20INTC260529P00061000
60.00 P0.010.00%2,1783,84905-22INTC260529P00060000
59.00 P0.01-90.00%1625105-21INTC260529P00059000
58.00 P0.02-66.67%725705-20INTC260529P00058000
57.00 P0.04+300.00%2831605-22INTC260529P00057000
56.00 P0.07-22.22%124105-18INTC260529P00056000
55.00 P0.010.00%1511,13305-22INTC260529P00055000
54.00 P0.01-66.67%419505-21INTC260529P00054000
53.00 P0.02-75.00%114,68705-18INTC260529P00053000
52.00 P0.01-50.00%109605-19INTC260529P00052000
51.00 P0.03+200.00%45662105-18INTC260529P00051000
50.00 P0.010.00%12,89805-19INTC260529P00050000
49.00 P0.06+20.00%19805-22INTC260529P00049000
48.00 P0.01-66.67%156205-22INTC260529P00048000
47.00 P0.06+200.00%125005-22INTC260529P00047000
45.00 P0.010.00%13,79805-22INTC260529P00045000
40.00 P0.010.00%440205-14INTC260529P00040000
35.00 P0.01-50.00%8024005-14INTC260529P00035000
30.00 P0.010.00%24,09005-21INTC260529P00030000


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