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

INTC
Intel Corp
stock NASDAQ

At Close
May 13, 2026 3:59:59 PM EDT
120.26USD-0.286%(-0.35)114,444,594
115.60Bid   128.09Ask   12.49Spread
Pre-market
May 13, 2026 9:29:30 AM EDT
124.26USD+3.026%(+3.65)2,207,623
After-hours
May 13, 2026 4:59:30 PM EDT
120.23USD-0.029%(-0.03)7,826,701
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 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 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
359,417180,39023,300833,231


INTC May 15, 2026 Exp. - Volume by Strike
Puts
Calls

INTC May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC May 15, 2026 Exp. - Max Pain @ $95.00

Puts
Calls


INTC May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
195.00 C0.130%8,8027,07905-11INTC260515C00195000
192.50 C00%0INTC260515C00192500
190.00 C0.160%4451,06905-11INTC260515C00190000
187.50 C00%0INTC260515C00187500
185.00 C0.210%60176705-11INTC260515C00185000
182.50 C00%0INTC260515C00182500
180.00 C0.280%1,7121,12805-11INTC260515C00180000
177.50 C00%0INTC260515C00177500
175.00 C0.330%1,7041,03605-11INTC260515C00175000
172.50 C00%0INTC260515C00172500
170.00 C0.42-26.32%9,6626,63905-11INTC260515C00170000
167.50 C00%0INTC260515C00167500
165.00 C0.55-23.61%3,0022,97005-11INTC260515C00165000
162.50 C00%0INTC260515C00162500
160.00 C0.75-18.48%6,2905,14405-11INTC260515C00160000
157.50 C00%0INTC260515C00157500
155.00 C0.99-19.51%5,5173,23305-11INTC260515C00155000
152.50 C00%0INTC260515C00152500
150.00 C1.36-13.38%18,78515,03505-11INTC260515C00150000
149.00 C00%0INTC260515C00149000
148.00 C00%0INTC260515C00148000
147.00 C00%0INTC260515C00147000
146.00 C00%0INTC260515C00146000
145.00 C1.93-5.85%2,8187,96805-11INTC260515C00145000
144.00 C00%0INTC260515C00144000
143.00 C2.22-3.90%2,3401,88305-11INTC260515C00143000
142.00 C2.40-3.23%1,0191,40805-11INTC260515C00142000
141.00 C2.53-3.07%1,05087405-11INTC260515C00141000
140.00 C2.74-2.14%28,13619,69705-11INTC260515C00140000
139.00 C2.97+0.68%1,1242,95605-11INTC260515C00139000
138.00 C3.20+3.56%1,5098,05405-11INTC260515C00138000
137.00 C3.400.00%1,38195405-11INTC260515C00137000
136.00 C3.80+7.34%1,5021,08805-11INTC260515C00136000
135.00 C3.95+3.95%30,13117,13005-11INTC260515C00135000
134.00 C4.30+7.50%3,0512,45505-11INTC260515C00134000
133.00 C4.59+6.74%4,9172,35105-11INTC260515C00133000
132.00 C4.98+10.91%7,2332,99205-11INTC260515C00132000
131.00 C5.35+10.31%8,05812,67605-11INTC260515C00131000
130.00 C5.79+11.35%43,52518,24005-11INTC260515C00130000
129.00 C6.21+14.79%8,7722,42305-11INTC260515C00129000
128.00 C6.71+14.70%11,4283,55705-11INTC260515C00128000
127.00 C7.25+16.00%8,3843,82605-11INTC260515C00127000
126.00 C7.72+15.22%4,3423,51905-11INTC260515C00126000
125.00 C8.31+17.04%9,3819,98005-11INTC260515C00125000
124.00 C8.90+18.51%1,0241,99805-11INTC260515C00124000
123.00 C9.50+18.75%8781,87105-11INTC260515C00123000
122.00 C10.17+19.93%9892,21605-11INTC260515C00122000
121.00 C10.88+20.75%4816,17405-11INTC260515C00121000
120.00 C11.50+19.17%6,17127,03705-11INTC260515C00120000
119.00 C12.00+19.17%2331,75605-11INTC260515C00119000
118.00 C12.60+15.92%4527,97005-11INTC260515C00118000
117.00 C14.10+26.46%2662,39305-11INTC260515C00117000
116.00 C14.79+23.97%3292,68505-11INTC260515C00116000
115.00 C15.55+21.96%3,6657,09505-11INTC260515C00115000
114.00 C16.30+20.47%2313,36105-11INTC260515C00114000
113.00 C17.10+17.61%3413,54405-11INTC260515C00113000
112.00 C18.05+18.75%4421,35605-11INTC260515C00112000
111.00 C19.50+23.73%792,53905-11INTC260515C00111000
110.00 C19.95+20.18%1,2996,56005-11INTC260515C00110000
109.00 C21.22+20.57%3821,71305-11INTC260515C00109000
108.00 C21.83+21.28%2132,72205-11INTC260515C00108000
107.00 C20.43+8.96%1391,89505-11INTC260515C00107000
106.00 C23.65+18.55%17578605-11INTC260515C00106000
105.00 C24.80+19.23%3283,56305-11INTC260515C00105000
104.00 C22.90+5.38%1,6083,46705-11INTC260515C00104000
103.00 C25.99+11.16%4229005-11INTC260515C00103000
102.00 C25.05+7.51%4694005-11INTC260515C00102000
101.00 C27.32+10.70%301,16505-11INTC260515C00101000
100.00 C29.60+15.85%2,00714,63605-11INTC260515C00100000
99.00 C28.82+8.63%5562705-11INTC260515C00099000
98.00 C32.00+16.32%8666805-11INTC260515C00098000
97.50 C31.67+15.37%2172805-11INTC260515C00097500
97.00 C31.53+13.21%1983405-11INTC260515C00097000
96.00 C33.65+16.44%411,29305-11INTC260515C00096000
95.00 C34.14+13.42%34914,40805-11INTC260515C00095000
94.00 C35.29+13.11%882,97005-11INTC260515C00094000
93.00 C36.27+12.05%791,04305-11INTC260515C00093000
92.50 C35.47+44.01%1515605-11INTC260515C00092500
92.00 C35.96+7.18%2064005-11INTC260515C00092000
91.00 C36.17+4.63%2131705-11INTC260515C00091000
90.00 C40.00+13.25%39412,91305-11INTC260515C00090000
89.00 C38.08+3.51%1077205-11INTC260515C00089000
88.00 C39.12+5.27%441705-11INTC260515C00088000
87.00 C40.19+4.80%6663405-11INTC260515C00087000
86.00 C41.18+4.65%1327305-11INTC260515C00086000
85.00 C41.85+4.89%613,47705-11INTC260515C00085000
84.00 C44.58+7.50%3358105-11INTC260515C00084000
83.00 C43.54+3.18%123,80205-11INTC260515C00083000
82.00 C47.20+8.76%1213,58605-11INTC260515C00082000
81.00 C46.18+4.36%1335405-11INTC260515C00081000
80.00 C48.59+8.19%14814,61905-11INTC260515C00080000
79.00 C48.04-0.72%1255905-11INTC260515C00079000
78.00 C49.15+4.04%69,32705-11INTC260515C00078000
77.00 C51.89+8.90%541,28905-11INTC260515C00077000
76.00 C51.80+4.33%6864605-11INTC260515C00076000
75.00 C54.55+9.10%598,15905-11INTC260515C00075000
74.00 C53.72+5.44%410905-11INTC260515C00074000
73.00 C54.05+4.61%1146405-11INTC260515C00073000
72.50 C54.54+40.39%941905-11INTC260515C00072500
72.00 C54.37+2.01%161,25605-11INTC260515C00072000
71.00 C55.36+0.56%291,16705-11INTC260515C00071000
70.00 C58.90+7.07%8129,82705-11INTC260515C00070000
69.00 C57.43+4.15%130805-11INTC260515C00069000
68.00 C58.51+2.33%637305-11INTC260515C00068000
67.50 C58.17+6.17%142,58105-11INTC260515C00067500
67.00 C59.00+2.34%373705-11INTC260515C00067000
66.00 C60.37+3.64%1145205-11INTC260515C00066000
65.00 C65.25+8.53%1907,95405-11INTC260515C00065000
64.00 C63.95+4.53%211205-11INTC260515C00064000
63.00 C64.85+27.16%117705-11INTC260515C00063000
62.50 C67.10+6.17%194,77405-11INTC260515C00062500
62.00 C65.90+4.90%289205-11INTC260515C00062000
61.00 C66.54+35.99%1810805-11INTC260515C00061000
60.00 C69.46+7.13%8917,42805-11INTC260515C00060000
59.00 C69.55+4.98%112905-11INTC260515C00059000
58.00 C69.50+3.87%229905-11INTC260515C00058000
57.50 C71.35+7.02%131,79705-11INTC260515C00057500
55.00 C73.85+5.70%62618,78805-11INTC260515C00055000
52.50 C76.35+5.01%438,99005-11INTC260515C00052500
50.00 C78.94+5.31%10421,25005-11INTC260515C00050000
49.00 C79.25+4.45%24,16305-11INTC260515C00049000
48.00 C78.75+2.26%105,41505-11INTC260515C00048000
47.00 C80.35+3.73%173,89905-11INTC260515C00047000
46.00 C82.35+17.22%74,41905-11INTC260515C00046000
45.00 C84.51+5.31%711,07505-11INTC260515C00045000
44.00 C84.35+5.44%193,18405-11INTC260515C00044000
43.00 C84.28+21.04%91,24905-11INTC260515C00043000
42.00 C84.50+1.72%601,59205-11INTC260515C00042000
41.00 C86.43+2.77%1175605-11INTC260515C00041000
40.00 C89.54+5.34%319,60305-11INTC260515C00040000
39.00 C89.89+26.62%970705-11INTC260515C00039000
38.00 C90.79+15.17%32,25305-11INTC260515C00038000
37.00 C75.30+3.33%81,39605-07INTC260515C00037000
36.00 C93.40+4.80%6490505-11INTC260515C00036000
35.00 C92.40+2.69%31,63805-11INTC260515C00035000
34.00 C94.83+2.41%71,59505-11INTC260515C00034000
33.00 C95.73+2.33%1252905-11INTC260515C00033000
32.00 C98.10+0.80%2047805-11INTC260515C00032000
31.00 C99.08+4.76%3431605-11INTC260515C00031000
30.00 C99.12+4.15%3431505-11INTC260515C00030000
29.00 C100.12+4.49%3214105-11INTC260515C00029000
28.00 C100.43+3.75%1810305-11INTC260515C00028000
27.00 C98.85+15.55%3135305-11INTC260515C00027000
26.00 C100.47+2.52%5314305-11INTC260515C00026000
25.00 C101.46+1.66%3012105-11INTC260515C00025000
24.00 C102.82+2.19%1543605-11INTC260515C00024000
23.00 C103.82+1.83%1621205-11INTC260515C00023000
22.00 C104.65+1.74%149005-11INTC260515C00022000
21.00 C106.07+2.14%2814605-11INTC260515C00021000
20.00 C108.72+3.95%544105-11INTC260515C00020000
19.00 C109.62+3.84%573905-11INTC260515C00019000
18.00 C110.47+3.44%694905-11INTC260515C00018000
Puts
StrikePriceChangeVolOILastContract Name
195.00 P66.840%3005-11INTC260515P00195000
192.50 P00%0INTC260515P00192500
190.00 P62.790%14305-11INTC260515P00190000
187.50 P00%0INTC260515P00187500
185.00 P57.450%6005-11INTC260515P00185000
182.50 P00%0INTC260515P00182500
180.00 P51.560%2466705-11INTC260515P00180000
177.50 P00%0INTC260515P00177500
175.00 P45.850%161305-11INTC260515P00175000
172.50 P00%0INTC260515P00172500
170.00 P44.02-4.72%112405-11INTC260515P00170000
167.50 P00%0INTC260515P00167500
165.00 P36.55-12.20%141005-11INTC260515P00165000
162.50 P00%0INTC260515P00162500
160.00 P31.85-10.91%352005-11INTC260515P00160000
157.50 P00%0INTC260515P00157500
155.00 P27.10-14.91%14618205-11INTC260515P00155000
152.50 P00%0INTC260515P00152500
150.00 P23.20-13.08%675005-11INTC260515P00150000
149.00 P00%0INTC260515P00149000
148.00 P00%0INTC260515P00148000
147.00 P00%0INTC260515P00147000
146.00 P00%0INTC260515P00146000
145.00 P19.82-15.05%485905-11INTC260515P00145000
144.00 P00%0INTC260515P00144000
143.00 P15.71-50.75%8905-11INTC260515P00143000
142.00 P18.00-11.98%434405-11INTC260515P00142000
141.00 P15.15-24.25%343305-11INTC260515P00141000
140.00 P13.55-24.51%35131905-11INTC260515P00140000
139.00 P13.00-26.35%11415405-11INTC260515P00139000
138.00 P12.02-27.55%345005-11INTC260515P00138000
137.00 P11.40-25.73%1078005-11INTC260515P00137000
136.00 P10.18-31.40%535105-11INTC260515P00136000
135.00 P9.49-32.17%1,06642305-11INTC260515P00135000
134.00 P9.20-29.77%1318005-11INTC260515P00134000
133.00 P9.00-30.77%50635205-11INTC260515P00133000
132.00 P7.25-37.71%1,56577205-11INTC260515P00132000
131.00 P6.91-37.18%1,02042505-11INTC260515P00131000
130.00 P6.30-38.60%5,3311,41405-11INTC260515P00130000
129.00 P5.70-41.66%1,67832105-11INTC260515P00129000
128.00 P5.23-41.82%5,3391,18505-11INTC260515P00128000
127.00 P4.68-43.27%3,8391,05905-11INTC260515P00127000
126.00 P4.15-46.79%5,1051,48505-11INTC260515P00126000
125.00 P3.80-46.78%19,2327,22505-11INTC260515P00125000
124.00 P3.44-46.67%4,8692,50505-11INTC260515P00124000
123.00 P3.00-50.41%2,7521,24505-11INTC260515P00123000
122.00 P2.69-51.96%3,4892,14005-11INTC260515P00122000
121.00 P2.38-53.52%2,7611,50105-11INTC260515P00121000
120.00 P2.10-54.45%23,55211,97405-11INTC260515P00120000
119.00 P1.85-56.57%4,4253,14105-11INTC260515P00119000
118.00 P1.59-58.81%6,2828,09305-11INTC260515P00118000
117.00 P1.39-60.29%2,8632,93305-11INTC260515P00117000
116.00 P1.24-60.26%5,7532,95105-11INTC260515P00116000
115.00 P1.08-61.43%18,92610,41105-11INTC260515P00115000
114.00 P0.94-64.39%2,6792,25605-11INTC260515P00114000
113.00 P0.82-64.04%4,9944,25205-11INTC260515P00113000
112.00 P0.72-65.05%6,5895,10105-11INTC260515P00112000
111.00 P0.62-66.49%3,3705,89505-11INTC260515P00111000
110.00 P0.54-67.27%52,21645,95605-11INTC260515P00110000
109.00 P0.45-69.18%2,3836,85505-11INTC260515P00109000
108.00 P0.38-71.64%22,58223,35305-11INTC260515P00108000
107.00 P0.40-66.67%1,7293,99605-11INTC260515P00107000
106.00 P0.34-68.22%6621,64205-11INTC260515P00106000
105.00 P0.29-69.47%15,08920,63805-11INTC260515P00105000
104.00 P0.25-70.93%2,9123,39005-11INTC260515P00104000
103.00 P0.22-71.79%9166,54205-11INTC260515P00103000
102.00 P0.18-74.65%8974,50205-11INTC260515P00102000
101.00 P0.20-70.15%3832,14305-11INTC260515P00101000
100.00 P0.16-72.41%11,49221,98305-11INTC260515P00100000
99.00 P0.12-77.78%8541,99105-11INTC260515P00099000
98.00 P0.13-74.51%9962,73105-11INTC260515P00098000
97.50 P0.12-73.33%60195605-11INTC260515P00097500
97.00 P0.10-78.26%8455,64605-11INTC260515P00097000
96.00 P0.10-75.61%3971,67505-11INTC260515P00096000
95.00 P0.10-71.43%2,5159,38505-11INTC260515P00095000
94.00 P0.08-77.14%5655,66505-11INTC260515P00094000
93.00 P0.07-78.79%9384,52905-11INTC260515P00093000
92.50 P0.07-76.67%14640605-11INTC260515P00092500
92.00 P0.08-74.19%1,0005,30205-11INTC260515P00092000
91.00 P0.06-77.78%2372,89705-11INTC260515P00091000
90.00 P0.06-76.92%3,25915,47305-11INTC260515P00090000
89.00 P0.06-80.65%1943,43705-11INTC260515P00089000
88.00 P0.05-77.27%1848,06505-11INTC260515P00088000
87.00 P0.05-76.19%8431,96605-11INTC260515P00087000
86.00 P0.04-78.95%1,2215,43505-11INTC260515P00086000
85.00 P0.04-76.47%3,49921,68405-11INTC260515P00085000
84.00 P0.03-82.35%6836,83505-11INTC260515P00084000
83.00 P0.03-81.25%6532,65205-11INTC260515P00083000
82.00 P0.03-78.57%2,7303,91005-11INTC260515P00082000
81.00 P0.03-78.57%631,63205-11INTC260515P00081000
80.00 P0.04-66.67%1,31826,89005-11INTC260515P00080000
79.00 P0.03-75.00%9643,25305-11INTC260515P00079000
78.00 P0.02-83.33%691,03405-11INTC260515P00078000
77.00 P0.02-75.00%5472,54705-11INTC260515P00077000
76.00 P0.08-33.33%1041,12805-11INTC260515P00076000
75.00 P0.02-75.00%1,57311,64905-11INTC260515P00075000
74.00 P0.08-20.00%11078605-11INTC260515P00074000
73.00 P0.02-71.43%3891,51805-11INTC260515P00073000
72.50 P0.02-77.78%7143305-11INTC260515P00072500
72.00 P0.01-87.50%4731,00105-11INTC260515P00072000
71.00 P0.03-62.50%3,0734,64005-11INTC260515P00071000
70.00 P0.01-83.33%2,47077,32505-11INTC260515P00070000
69.00 P0.02-50.00%2751,35605-11INTC260515P00069000
68.00 P0.03-25.00%1201,19205-11INTC260515P00068000
67.50 P0.01-75.00%1,1557,77805-11INTC260515P00067500
67.00 P0.01-75.00%2733,22805-11INTC260515P00067000
66.00 P0.01-75.00%2573,29405-11INTC260515P00066000
65.00 P0.01-75.00%40827,06505-11INTC260515P00065000
64.00 P0.01-75.00%405,17905-11INTC260515P00064000
63.00 P0.02-66.67%12366105-08INTC260515P00063000
62.50 P0.03+50.00%2546,72805-11INTC260515P00062500
62.00 P0.03-25.00%1,2653,55905-08INTC260515P00062000
61.00 P0.01-50.00%1065705-11INTC260515P00061000
60.00 P0.010.00%1,72323,44005-11INTC260515P00060000
59.00 P0.01-50.00%26,44505-11INTC260515P00059000
58.00 P0.01-83.33%2,7136,63305-08INTC260515P00058000
57.50 P0.010.00%36114,10305-11INTC260515P00057500
55.00 P0.010.00%23939,42505-11INTC260515P00055000
52.50 P0.010.00%2937,63105-11INTC260515P00052500
50.00 P0.010.00%12833,31305-11INTC260515P00050000
49.00 P0.01-50.00%110,91305-11INTC260515P00049000
48.00 P0.010.00%16,86805-11INTC260515P00048000
47.00 P0.010.00%542,89205-08INTC260515P00047000
46.00 P0.010.00%1,00322,94705-11INTC260515P00046000
45.00 P0.010.00%5828,19905-11INTC260515P00045000
44.00 P0.01-50.00%29,28505-06INTC260515P00044000
43.00 P0.04+33.33%89,22605-08INTC260515P00043000
42.00 P0.010.00%219,02105-11INTC260515P00042000
41.00 P0.010.00%13,23505-11INTC260515P00041000
40.00 P0.010.00%2619,13905-08INTC260515P00040000
39.00 P0.010.00%24,11705-06INTC260515P00039000
38.00 P0.010.00%110,62705-11INTC260515P00038000
37.00 P0.020.00%214,78505-08INTC260515P00037000
36.00 P0.04+300.00%34,54405-08INTC260515P00036000
35.00 P0.010.00%66,36805-08INTC260515P00035000
34.00 P0.010.00%116,56605-08INTC260515P00034000
33.00 P0.01-50.00%25,60405-06INTC260515P00033000
32.00 P0.010.00%24,23905-08INTC260515P00032000
31.00 P0.010.00%11,84205-07INTC260515P00031000
30.00 P0.010.00%43,79505-11INTC260515P00030000
29.00 P0.010.00%132,32704-30INTC260515P00029000
28.00 P0.01-50.00%112,56604-30INTC260515P00028000
27.00 P0.12+1,100.00%51,27105-11INTC260515P00027000
26.00 P0.010.00%12,53605-05INTC260515P00026000
25.00 P0.010.00%32,38705-08INTC260515P00025000
24.00 P0.12+1,100.00%436405-11INTC260515P00024000
23.00 P0.010.00%172105-11INTC260515P00023000
22.00 P0.05+400.00%155904-30INTC260515P00022000
21.00 P0.01-50.00%1861805-11INTC260515P00021000
20.00 P0.010.00%11557604-24INTC260515P00020000
19.00 P0.010.00%1026804-27INTC260515P00019000
18.00 P0.010.00%565605-07INTC260515P00018000


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