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 6, 2026 3:59:59 PM EDT
113.04USD+4.521%(+4.89)157,296,166
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 6, 2026 9:28:15 AM EDT
111.24USD+2.857%(+3.09)9,898
After-hours
May 6, 2026 4:57:20 PM EDT
111.92USD-0.991%(-1.12)1,093
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 12, 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 8, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
128,12371,3593,187266,967


INTC May 8, 2026 Exp. - Volume by Strike
Puts
Calls

INTC May 8, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC May 8, 2026 Exp. - Max Pain @ $95.00

Puts
Calls


INTC May 8, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
165.00 C00%0INTC260508C00165000
160.00 C00%0INTC260508C00160000
155.00 C00%0INTC260508C00155000
150.00 C0.05+400.00%12,4675,97105-05INTC260508C00150000
145.00 C0.08+300.00%3,8731,70905-05INTC260508C00145000
140.00 C0.13+1,200.00%7,2105,97105-05INTC260508C00140000
135.00 C0.22+633.33%6,0703,33505-05INTC260508C00135000
134.00 C0.24+500.00%32719105-05INTC260508C00134000
133.00 C0.26+1,200.00%23211805-05INTC260508C00133000
132.00 C0.26+333.33%18814805-05INTC260508C00132000
131.00 C0.32+966.67%83560905-05INTC260508C00131000
130.00 C0.36+3,500.00%12,1269,09105-05INTC260508C00130000
129.00 C0.43+975.00%29617005-05INTC260508C00129000
128.00 C0.47+2,250.00%76534305-05INTC260508C00128000
127.00 C0.52+1,633.33%70636905-05INTC260508C00127000
126.00 C0.58+1,833.33%4,00597105-05INTC260508C00126000
125.00 C0.65+3,150.00%15,6017,98705-05INTC260508C00125000
124.00 C0.73+1,725.00%2,6872,01105-05INTC260508C00124000
123.00 C0.82+1,540.00%1,8251,44705-05INTC260508C00123000
122.00 C0.92+1,740.00%1,09746805-05INTC260508C00122000
121.00 C1.03+1,616.67%1,47774605-05INTC260508C00121000
120.00 C1.16+1,833.33%29,68015,90905-05INTC260508C00120000
119.00 C1.30+1,525.00%4,9561,94305-05INTC260508C00119000
118.00 C1.46+1,522.22%2,05080805-05INTC260508C00118000
117.00 C1.64+1,540.00%2,2981,32405-05INTC260508C00117000
116.00 C1.81+1,292.31%1,78487305-05INTC260508C00116000
115.00 C2.07+1,378.57%21,7707,10005-05INTC260508C00115000
114.00 C2.32+1,060.00%2,8761,74705-05INTC260508C00114000
113.00 C2.60+1,200.00%2,37165905-05INTC260508C00113000
112.00 C2.92+906.90%6,4922,46805-05INTC260508C00112000
111.00 C3.20+1,085.19%4,2291,10805-05INTC260508C00111000
110.00 C3.64+1,003.03%58,43814,52505-05INTC260508C00110000
109.00 C4.04+935.90%7,7122,05505-05INTC260508C00109000
108.00 C4.51+859.57%11,5882,55005-05INTC260508C00108000
107.00 C5.00+809.09%9,8292,02405-05INTC260508C00107000
106.00 C5.43+748.44%9,8101,38105-05INTC260508C00106000
105.00 C6.05+675.64%21,5785,22405-05INTC260508C00105000
104.00 C6.60+617.39%8,3913,43705-05INTC260508C00104000
103.00 C7.20+548.65%4,5211,59305-05INTC260508C00103000
102.00 C8.00+520.16%10,6363,17905-05INTC260508C00102000
101.00 C8.70+476.16%2,5381,48905-05INTC260508C00101000
100.00 C9.50+421.98%17,12716,56105-05INTC260508C00100000
99.00 C10.27+384.43%2,3101,34005-05INTC260508C00099000
98.00 C11.03+350.20%2,2291,15105-05INTC260508C00098000
97.00 C11.80+312.59%2,4025,09805-05INTC260508C00097000
96.00 C12.80+290.24%8743,44205-05INTC260508C00096000
95.00 C13.35+251.32%1,5514,53505-05INTC260508C00095000
94.00 C14.59+232.35%3901,05505-05INTC260508C00094000
93.00 C15.20+210.20%29585605-05INTC260508C00093000
92.00 C16.25+189.15%2262,16205-05INTC260508C00092000
91.00 C17.10+171.43%28679205-05INTC260508C00091000
90.00 C18.20+160.00%1,0346,48305-05INTC260508C00090000
89.00 C19.00+144.85%12094805-05INTC260508C00089000
88.00 C21.19+150.77%1722,63505-05INTC260508C00088000
87.00 C22.10+115.19%8794805-05INTC260508C00087000
86.00 C22.74+96.03%1461,50605-05INTC260508C00086000
85.00 C23.30+95.63%1,1023,30105-05INTC260508C00085000
84.00 C24.33+88.17%322,35605-05INTC260508C00084000
83.00 C25.00+84.50%1661,10105-05INTC260508C00083000
82.00 C27.05+81.91%13353305-05INTC260508C00082000
81.00 C26.95+76.14%22459705-05INTC260508C00081000
80.00 C28.10+65.29%19112,83705-05INTC260508C00080000
79.00 C30.24+68.47%710705-05INTC260508C00079000
78.00 C30.00+58.65%2029605-05INTC260508C00078000
77.00 C32.20+60.04%12722805-05INTC260508C00077000
76.00 C31.88+51.23%1636905-05INTC260508C00076000
75.00 C33.02+57.24%621,80305-05INTC260508C00075000
74.00 C34.83+51.57%22328105-05INTC260508C00074000
73.00 C33.00+43.85%114705-05INTC260508C00073000
72.00 C36.80+48.69%1119605-05INTC260508C00072000
71.00 C37.85+46.99%426305-05INTC260508C00071000
70.00 C37.90+42.11%1262,14605-05INTC260508C00070000
69.00 C40.22+45.20%816105-05INTC260508C00069000
68.00 C40.10+37.23%528705-05INTC260508C00068000
67.00 C41.01+36.02%1435605-05INTC260508C00067000
66.00 C42.88+38.68%1035705-05INTC260508C00066000
65.00 C42.76+36.40%2171,28605-05INTC260508C00065000
64.00 C44.90+36.52%8327605-05INTC260508C00064000
63.00 C46.10+37.78%810905-05INTC260508C00063000
62.00 C46.88+34.83%210305-05INTC260508C00062000
61.00 C47.56+33.18%512205-05INTC260508C00061000
60.00 C47.90+33.99%28744105-05INTC260508C00060000
59.00 C48.89+29.17%1212305-05INTC260508C00059000
58.00 C50.47+31.43%230805-05INTC260508C00058000
57.00 C39.90-7.06%8932205-04INTC260508C00057000
56.00 C52.38+31.77%1119905-05INTC260508C00056000
55.00 C53.00+26.04%3792105-05INTC260508C00055000
54.00 C54.00+25.52%131,26205-05INTC260508C00054000
53.00 C54.89+24.69%534405-05INTC260508C00053000
52.00 C56.43+27.38%1131805-05INTC260508C00052000
51.00 C58.07+27.35%723105-05INTC260508C00051000
50.00 C58.25+23.80%6454905-05INTC260508C00050000
49.50 C58.70+22.75%122805-05INTC260508C00049500
49.00 C60.57+27.38%619105-05INTC260508C00049000
48.50 C56.17+15.06%1705-05INTC260508C00048500
48.00 C60.00+22.57%86505-05INTC260508C00048000
47.50 C61.61+23.54%1017505-05INTC260508C00047500
47.00 C60.90+20.91%1413505-05INTC260508C00047000
46.50 C61.33+20.56%93105-05INTC260508C00046500
46.00 C62.52+22.71%1611305-05INTC260508C00046000
45.00 C63.42+23.15%1810605-05INTC260508C00045000
44.00 C64.78+22.34%119805-05INTC260508C00044000
43.00 C53.68-3.83%515605-04INTC260508C00043000
42.00 C66.59+21.67%136105-05INTC260508C00042000
41.00 C67.90+21.42%614105-05INTC260508C00041000
40.00 C68.99+21.21%111005-05INTC260508C00040000
39.00 C69.73+20.74%24505-05INTC260508C00039000
38.00 C70.65+16.45%5334105-05INTC260508C00038000
37.00 C72.15+17.30%613905-05INTC260508C00037000
36.00 C72.29+19.05%111805-05INTC260508C00036000
35.00 C61.83-4.17%431105-04INTC260508C00035000
30.00 C66.90-3.39%141205-04INTC260508C00030000
Puts
StrikePriceChangeVolOILastContract Name
165.00 P00%0INTC260508P00165000
160.00 P00%0INTC260508P00160000
155.00 P00%0INTC260508P00155000
150.00 P41.030%4205-05INTC260508P00150000
145.00 P39.000%4405-05INTC260508P00145000
140.00 P32.20-23.86%232105-05INTC260508P00140000
135.00 P26.950%6405-05INTC260508P00135000
134.00 P28.500%5505-05INTC260508P00134000
133.00 P25.300%3105-05INTC260508P00133000
132.00 P23.360%2205-05INTC260508P00132000
131.00 P23.500%11605-05INTC260508P00131000
130.00 P22.41-28.95%1273505-05INTC260508P00130000
129.00 P20.290%3205-05INTC260508P00129000
128.00 P19.950%171505-05INTC260508P00128000
127.00 P19.530%10705-05INTC260508P00127000
126.00 P18.700%4105-05INTC260508P00126000
125.00 P17.60-32.46%332105-05INTC260508P00125000
124.00 P16.910%10805-05INTC260508P00124000
123.00 P15.920%131205-05INTC260508P00123000
122.00 P13.920%16705-05INTC260508P00122000
121.00 P13.700%232105-05INTC260508P00121000
120.00 P13.15-44.54%16012805-05INTC260508P00120000
119.00 P11.45-44.95%39805-05INTC260508P00119000
118.00 P11.07-43.23%393605-05INTC260508P00118000
117.00 P10.40-43.48%1027705-05INTC260508P00117000
116.00 P9.90-43.27%192405-05INTC260508P00116000
115.00 P8.84-53.47%3,0312,62605-05INTC260508P00115000
114.00 P8.08-54.99%14311405-05INTC260508P00114000
113.00 P7.35-52.73%1739305-05INTC260508P00113000
112.00 P6.60-53.49%3659105-05INTC260508P00112000
111.00 P6.25-58.33%54930005-05INTC260508P00111000
110.00 P5.39-61.50%7,2591,34605-05INTC260508P00110000
109.00 P4.80-57.10%4,06895605-05INTC260508P00109000
108.00 P4.25-66.27%6,5831,90305-05INTC260508P00108000
107.00 P3.75-66.67%4,69673405-05INTC260508P00107000
106.00 P3.25-68.72%4,6341,31105-05INTC260508P00106000
105.00 P2.82-72.08%32,2867,03605-05INTC260508P00105000
104.00 P2.42-71.09%3,44379305-05INTC260508P00104000
103.00 P2.08-75.06%6,0562,12805-05INTC260508P00103000
102.00 P1.79-75.14%4,7772,23105-05INTC260508P00102000
101.00 P1.48-78.07%2,8631,03805-05INTC260508P00101000
100.00 P1.24-79.50%25,1218,74905-05INTC260508P00100000
99.00 P1.04-80.38%6,2303,38505-05INTC260508P00099000
98.00 P0.86-81.70%4,9633,96405-05INTC260508P00098000
97.00 P0.73-82.20%3,5162,64605-05INTC260508P00097000
96.00 P0.59-83.05%3,7472,41905-05INTC260508P00096000
95.00 P0.51-82.77%17,45411,06205-05INTC260508P00095000
94.00 P0.43-83.00%2,9893,04305-05INTC260508P00094000
93.00 P0.36-83.02%12,86315,92405-05INTC260508P00093000
92.00 P0.31-82.49%4,9446,85705-05INTC260508P00092000
91.00 P0.27-81.76%1,1351,50105-05INTC260508P00091000
90.00 P0.22-82.11%34,86524,88105-05INTC260508P00090000
89.00 P0.19-81.19%3,6843,75005-05INTC260508P00089000
88.00 P0.17-79.76%9,6514,57605-05INTC260508P00088000
87.00 P0.14-79.41%5,2594,25805-05INTC260508P00087000
86.00 P0.13-76.79%8,1275,57705-05INTC260508P00086000
85.00 P0.10-77.78%23,63319,10005-05INTC260508P00085000
84.00 P0.10-72.97%8352,95705-05INTC260508P00084000
83.00 P0.08-73.33%7062,83005-05INTC260508P00083000
82.00 P0.07-72.00%9252,56405-05INTC260508P00082000
81.00 P0.07-66.67%1,4483,44405-05INTC260508P00081000
80.00 P0.06-62.50%4,1916,93305-05INTC260508P00080000
79.00 P0.04-69.23%6641,31705-05INTC260508P00079000
78.00 P0.04-66.67%5461,61805-05INTC260508P00078000
77.00 P0.03-66.67%18399005-05INTC260508P00077000
76.00 P0.02-71.43%15564405-05INTC260508P00076000
75.00 P0.04-42.86%3,6868,05205-05INTC260508P00075000
74.00 P0.09+80.00%5481,52705-05INTC260508P00074000
73.00 P0.01-80.00%5261,53105-05INTC260508P00073000
72.00 P0.01-75.00%1,1743,78905-05INTC260508P00072000
71.00 P0.02-50.00%23257405-05INTC260508P00071000
70.00 P0.01-66.67%6267,58405-05INTC260508P00070000
69.00 P0.03+50.00%19964305-05INTC260508P00069000
68.00 P0.01-50.00%29576405-05INTC260508P00068000
67.00 P0.010.00%1521,06005-05INTC260508P00067000
66.00 P0.01-50.00%451,54305-05INTC260508P00066000
65.00 P0.01-50.00%1332,23905-05INTC260508P00065000
64.00 P0.05+400.00%20239505-05INTC260508P00064000
63.00 P0.01-75.00%352705-04INTC260508P00063000
62.00 P0.010.00%371,87305-05INTC260508P00062000
61.00 P0.010.00%1140605-05INTC260508P00061000
60.00 P0.010.00%156,83705-05INTC260508P00060000
59.00 P0.01-50.00%171805-04INTC260508P00059000
58.00 P0.010.00%841,42905-05INTC260508P00058000
57.00 P0.04+300.00%8058305-05INTC260508P00057000
56.00 P0.010.00%10012,46905-05INTC260508P00056000
55.00 P0.010.00%107,04505-05INTC260508P00055000
54.00 P0.010.00%1003,83805-05INTC260508P00054000
53.00 P0.010.00%21,74605-04INTC260508P00053000
52.00 P0.010.00%9122,31505-05INTC260508P00052000
51.00 P0.010.00%523505-05INTC260508P00051000
50.00 P0.010.00%102,80605-04INTC260508P00050000
49.50 P0.070.00%11305-05INTC260508P00049500
49.00 P0.020.00%1025905-04INTC260508P00049000
48.50 P0.030.00%3404-28INTC260508P00048500
48.00 P0.010.00%1247905-05INTC260508P00048000
47.50 P00%0INTC260508P00047500
47.00 P0.010.00%12,52105-05INTC260508P00047000
46.50 P0.050.00%1205-05INTC260508P00046500
46.00 P0.08+14.29%629705-05INTC260508P00046000
45.00 P0.03+200.00%698805-05INTC260508P00045000
44.00 P0.010.00%239905-01INTC260508P00044000
43.00 P0.010.00%142005-04INTC260508P00043000
42.00 P0.010.00%712704-30INTC260508P00042000
41.00 P0.07+600.00%949205-04INTC260508P00041000
40.00 P0.01-66.67%81,25205-04INTC260508P00040000
39.00 P0.01-75.00%146804-30INTC260508P00039000
38.00 P0.01-80.00%266905-01INTC260508P00038000
37.00 P0.040.00%16904-17INTC260508P00037000
36.00 P0.01-85.71%166005-05INTC260508P00036000
35.00 P0.04+33.33%816004-23INTC260508P00035000
30.00 P0.010.00%10181105-04INTC260508P00030000


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