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 19, 2026 3:59:59 PM EDT
110.77USD+2.404%(+2.60)149,141,914
105.98Bid   116.82Ask   10.84Spread
Pre-market
May 19, 2026 9:29:30 AM EDT
106.86USD-1.216%(-1.32)762,562
After-hours
May 19, 2026 4:59:30 PM EDT
110.75USD-0.018%(-0.02)234,721
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 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 22, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
53,426154,92733,092287,964


INTC May 22, 2026 Exp. - Volume by Strike
Puts
Calls

INTC May 22, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC May 22, 2026 Exp. - Max Pain @ $109.00

Puts
Calls


INTC May 22, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
195.00 C0.02-60.00%8875,46505-15INTC260522C00195000
192.50 C0.08-46.67%1605-14INTC260522C00192500
190.00 C0.04-42.86%22847705-15INTC260522C00190000
187.50 C0.03-57.14%366405-15INTC260522C00187500
185.00 C0.04-55.56%2051,50605-15INTC260522C00185000
182.50 C0.05-44.44%2212805-15INTC260522C00182500
180.00 C0.03-66.67%27381105-15INTC260522C00180000
177.50 C0.23-25.81%420905-13INTC260522C00177500
175.00 C0.03-80.00%1151,57005-15INTC260522C00175000
172.50 C0.18-56.10%11205-14INTC260522C00172500
170.00 C0.04-75.00%2,5946,79005-15INTC260522C00170000
167.50 C0.10-16.67%21105-15INTC260522C00167500
165.00 C0.05-75.00%2943,52905-15INTC260522C00165000
162.50 C0.10-62.96%727505-15INTC260522C00162500
160.00 C0.08-73.33%1,3382,39105-15INTC260522C00160000
157.50 C0.08-75.76%536705-15INTC260522C00157500
155.00 C0.10-75.00%9814,79205-15INTC260522C00155000
152.50 C0.10-77.78%3013305-15INTC260522C00152500
150.00 C0.12-79.31%8,55510,63705-15INTC260522C00150000
149.00 C0.22-67.65%6713605-15INTC260522C00149000
148.00 C0.15-78.87%8133005-15INTC260522C00148000
147.00 C0.20-74.03%1715905-15INTC260522C00147000
146.00 C0.20-71.43%6017105-15INTC260522C00146000
145.00 C0.18-77.22%1,09312,39905-15INTC260522C00145000
144.00 C0.28-76.07%166205-15INTC260522C00144000
143.00 C0.27-76.11%2527905-15INTC260522C00143000
142.00 C0.24-77.14%331,09905-15INTC260522C00142000
141.00 C0.26-76.15%7221305-15INTC260522C00141000
140.00 C0.24-78.18%13,0628,59205-15INTC260522C00140000
139.00 C0.34-74.63%3830905-15INTC260522C00139000
138.00 C0.28-80.00%4933305-15INTC260522C00138000
137.00 C0.33-75.74%17317005-15INTC260522C00137000
136.00 C0.39-75.00%18028105-15INTC260522C00136000
135.00 C0.37-76.13%2,6524,99905-15INTC260522C00135000
134.00 C0.54-70.17%14459905-15INTC260522C00134000
133.00 C0.47-73.60%69274305-15INTC260522C00133000
132.00 C0.48-74.87%7311,09405-15INTC260522C00132000
131.00 C0.58-72.25%63365405-15INTC260522C00131000
130.00 C0.56-74.89%6,22012,59605-15INTC260522C00130000
129.00 C0.63-74.18%4521,09905-15INTC260522C00129000
128.00 C0.68-74.24%1,2071,41605-15INTC260522C00128000
127.00 C0.74-74.13%6561,11205-15INTC260522C00127000
126.00 C0.76-75.16%6615,52605-15INTC260522C00126000
125.00 C0.90-72.73%8,77610,81305-15INTC260522C00125000
124.00 C1.03-72.16%6061,61905-15INTC260522C00124000
123.00 C1.15-69.90%51078005-15INTC260522C00123000
122.00 C1.26-70.00%1,5543,08005-15INTC260522C00122000
121.00 C1.36-69.78%1,2604,64205-15INTC260522C00121000
120.00 C1.56-67.50%13,40415,10405-15INTC260522C00120000
119.00 C1.76-66.35%1,8181,95605-15INTC260522C00119000
118.00 C1.99-64.46%1,6012,37405-15INTC260522C00118000
117.00 C2.20-63.33%1,5752,38705-15INTC260522C00117000
116.00 C2.40-62.50%1,3753,96005-15INTC260522C00116000
115.00 C2.70-60.70%8,3778,95705-15INTC260522C00115000
114.00 C3.00-60.32%1,9991,57905-15INTC260522C00114000
113.00 C3.30-58.65%87299105-15INTC260522C00113000
112.00 C3.72-56.99%1,3641,91405-15INTC260522C00112000
111.00 C4.00-54.55%1,3141,52705-15INTC260522C00111000
110.00 C4.50-53.37%8,1336,72405-15INTC260522C00110000
109.00 C4.92-54.32%2,8601,87505-15INTC260522C00109000
108.00 C5.53-48.80%1,2671,29205-15INTC260522C00108000
107.00 C5.94-49.06%7911,02705-15INTC260522C00107000
106.00 C6.55-47.35%9553005-15INTC260522C00106000
105.00 C7.15-45.96%1,6583,58705-15INTC260522C00105000
104.00 C7.75-44.60%10224805-15INTC260522C00104000
103.00 C8.72-41.08%15969705-15INTC260522C00103000
102.00 C9.15-40.27%16368905-15INTC260522C00102000
101.00 C10.76-34.67%13214705-15INTC260522C00101000
100.00 C10.67-36.49%1,4732,23605-15INTC260522C00100000
99.00 C11.90-34.51%9026105-15INTC260522C00099000
98.00 C12.03-36.04%10716605-15INTC260522C00098000
97.00 C13.00-33.23%5917005-15INTC260522C00097000
96.00 C13.98-31.80%5024705-15INTC260522C00096000
95.00 C14.64-32.16%42872305-15INTC260522C00095000
94.00 C16.10-28.35%167505-15INTC260522C00094000
93.00 C16.73-28.26%1411005-15INTC260522C00093000
92.00 C17.76-30.65%89405-15INTC260522C00092000
91.00 C18.71-26.51%72005-15INTC260522C00091000
90.00 C19.41-26.14%1913,76405-15INTC260522C00090000
89.00 C20.68-25.10%4012105-15INTC260522C00089000
88.00 C21.41-24.72%2206,27305-15INTC260522C00088000
87.00 C22.18-23.88%324205-15INTC260522C00087000
86.00 C23.25-22.58%85105-15INTC260522C00086000
85.00 C24.09-23.67%2860205-15INTC260522C00085000
84.00 C25.75-19.51%1314205-15INTC260522C00084000
83.00 C26.15-20.93%1115705-15INTC260522C00083000
82.00 C27.12-21.07%2117005-15INTC260522C00082000
81.00 C28.51-19.80%1510005-15INTC260522C00081000
80.00 C29.09-19.24%8752405-15INTC260522C00080000
79.00 C30.71-27.21%412405-15INTC260522C00079000
78.00 C30.14-24.29%16505-15INTC260522C00078000
77.00 C32.31-17.15%1012205-15INTC260522C00077000
76.00 C40.16-2.52%23005-14INTC260522C00076000
75.00 C34.07-16.50%681,25405-15INTC260522C00075000
74.00 C35.30-15.02%417005-15INTC260522C00074000
73.00 C37.30-13.50%117105-15INTC260522C00073000
72.00 C37.21-17.02%1019605-15INTC260522C00072000
71.00 C38.21-13.67%810705-15INTC260522C00071000
70.00 C38.82-15.92%6011,02205-15INTC260522C00070000
69.00 C38.91-24.18%1812305-15INTC260522C00069000
68.00 C41.03-16.08%734905-15INTC260522C00068000
67.00 C42.31-23.14%1314405-15INTC260522C00067000
66.00 C43.73-18.23%532005-15INTC260522C00066000
65.00 C44.23-11.47%101,08305-15INTC260522C00065000
64.00 C44.83-17.74%288505-15INTC260522C00064000
63.00 C46.65-15.57%421305-15INTC260522C00063000
62.00 C47.18-14.42%89405-15INTC260522C00062000
61.00 C48.90-19.43%5112505-15INTC260522C00061000
60.00 C48.93-13.73%271,39305-15INTC260522C00060000
59.00 C57.30-7.57%11005-14INTC260522C00059000
58.00 C50.46-13.96%314905-15INTC260522C00058000
57.00 C60.00-7.69%322005-14INTC260522C00057000
56.00 C64.50-9.14%415305-13INTC260522C00056000
55.00 C53.99-10.40%1432405-15INTC260522C00055000
54.00 C64.35-11.99%131405-12INTC260522C00054000
53.00 C55.80-17.39%1710205-15INTC260522C00053000
52.00 C65.27-12.33%518405-14INTC260522C00052000
51.00 C73.54-1.80%13905-12INTC260522C00051000
50.00 C59.67-9.65%1245105-15INTC260522C00050000
49.50 C60.07-9.29%2305-15INTC260522C00049500
49.00 C59.46-10.73%35405-15INTC260522C00049000
48.50 C60.82-9.33%17018405-15INTC260522C00048500
48.00 C60.95-11.71%1711705-15INTC260522C00048000
47.50 C80.32+3.64%3605-11INTC260522C00047500
47.00 C61.95-2.44%414305-15INTC260522C00047000
46.50 C61.880%111605-15INTC260522C00046500
46.00 C70.95-6.56%52105-14INTC260522C00046000
45.00 C64.50-9.12%13205-15INTC260522C00045000
44.00 C64.35-16.65%25405-15INTC260522C00044000
43.00 C65.32-11.38%32705-15INTC260522C00043000
42.00 C65.96-10.20%35205-15INTC260522C00042000
41.00 C68.79-9.76%112905-15INTC260522C00041000
40.00 C69.12-14.51%134805-15INTC260522C00040000
39.00 C68.90-15.92%410005-15INTC260522C00039000
38.00 C69.52-2.36%17605-15INTC260522C00038000
35.00 C73.85-8.44%122005-15INTC260522C00035000
30.00 C78.15-11.76%444405-15INTC260522C00030000
Puts
StrikePriceChangeVolOILastContract Name
195.00 P00%0INTC260522P00195000
192.50 P00%0INTC260522P00192500
190.00 P80.450%1005-15INTC260522P00190000
187.50 P00%0INTC260522P00187500
185.00 P00%0INTC260522P00185000
182.50 P00%0INTC260522P00182500
180.00 P00%0INTC260522P00180000
177.50 P00%0INTC260522P00177500
175.00 P58.13+29.32%1105-12INTC260522P00175000
172.50 P55.630%1105-14INTC260522P00172500
170.00 P60.03+11.58%25605-15INTC260522P00170000
167.50 P00%0INTC260522P00167500
165.00 P55.41+33.04%2005-15INTC260522P00165000
162.50 P45.730%3305-14INTC260522P00162500
160.00 P00%0INTC260522P00160000
157.50 P00%0INTC260522P00157500
155.00 P38.63+42.28%1605-12INTC260522P00155000
152.50 P00%0INTC260522P00152500
150.00 P40.72+30.89%414905-15INTC260522P00150000
149.00 P00%0INTC260522P00149000
148.00 P38.590%2105-15INTC260522P00148000
147.00 P00%0INTC260522P00147000
146.00 P00%0INTC260522P00146000
145.00 P28.80-0.69%33705-14INTC260522P00145000
144.00 P28.86+0.84%1105-14INTC260522P00144000
143.00 P33.530%2005-15INTC260522P00143000
142.00 P00%0INTC260522P00142000
141.00 P00%0INTC260522P00141000
140.00 P31.20+22.69%1213005-15INTC260522P00140000
139.00 P29.960%2105-15INTC260522P00139000
138.00 P19.700%8205-13INTC260522P00138000
137.00 P00%0INTC260522P00137000
136.00 P17.540%1105-13INTC260522P00136000
135.00 P26.65+24.65%5313405-15INTC260522P00135000
134.00 P25.70+45.77%312605-15INTC260522P00134000
133.00 P19.56+34.25%22205-14INTC260522P00133000
132.00 P23.48+61.82%298105-15INTC260522P00132000
131.00 P22.33+37.84%2714205-15INTC260522P00131000
130.00 P21.58+37.36%9570405-15INTC260522P00130000
129.00 P20.72+37.40%2010905-15INTC260522P00129000
128.00 P19.90+39.65%3965405-15INTC260522P00128000
127.00 P19.02+38.13%9471205-15INTC260522P00127000
126.00 P18.02+40.56%4914605-15INTC260522P00126000
125.00 P16.83+34.64%26066305-15INTC260522P00125000
124.00 P16.15+40.43%9727005-15INTC260522P00124000
123.00 P15.17+42.71%379105-15INTC260522P00123000
122.00 P14.15+39.82%3361,49605-15INTC260522P00122000
121.00 P13.58+46.49%7127905-15INTC260522P00121000
120.00 P12.65+43.75%1,4413,15605-15INTC260522P00120000
119.00 P11.80+46.04%5328105-15INTC260522P00119000
118.00 P11.36+51.47%26563605-15INTC260522P00118000
117.00 P10.10+46.59%24693305-15INTC260522P00117000
116.00 P9.30+47.39%6,9154,78905-15INTC260522P00116000
115.00 P8.69+47.29%1,5925,94205-15INTC260522P00115000
114.00 P8.00+46.79%6938,84805-15INTC260522P00114000
113.00 P7.70+58.11%3251,04405-15INTC260522P00113000
112.00 P6.50+46.07%64387705-15INTC260522P00112000
111.00 P6.10+52.50%56166805-15INTC260522P00111000
110.00 P5.55+52.05%8,9436,80405-15INTC260522P00110000
109.00 P5.05+57.81%2,52114,45405-15INTC260522P00109000
108.00 P4.54+62.14%2,8275,63005-15INTC260522P00108000
107.00 P4.00+49.81%6,8863,52205-15INTC260522P00107000
106.00 P3.60+48.76%1,1711,15205-15INTC260522P00106000
105.00 P3.25+55.50%11,4957,78905-15INTC260522P00105000
104.00 P2.85+54.05%5121,00805-15INTC260522P00104000
103.00 P2.50+53.37%8884,22605-15INTC260522P00103000
102.00 P2.20+49.66%8083,56305-15INTC260522P00102000
101.00 P1.93+48.46%8057,03705-15INTC260522P00101000
100.00 P1.68+51.35%11,73514,25705-15INTC260522P00100000
99.00 P1.50+54.64%2,1394,96805-15INTC260522P00099000
98.00 P1.32+48.31%9524,29905-15INTC260522P00098000
97.00 P1.14+40.74%5521,42905-15INTC260522P00097000
96.00 P1.00+33.33%8322,91305-15INTC260522P00096000
95.00 P0.90+52.54%4,91811,58705-15INTC260522P00095000
94.00 P0.75+44.23%6893,67905-15INTC260522P00094000
93.00 P0.75+53.06%1,3591,04605-15INTC260522P00093000
92.00 P0.60+46.34%9006,03805-15INTC260522P00092000
91.00 P0.54+42.11%80584705-15INTC260522P00091000
90.00 P0.49+58.06%14,95822,97605-15INTC260522P00090000
89.00 P0.45+36.36%46079505-15INTC260522P00089000
88.00 P0.39+56.00%4831,93105-15INTC260522P00088000
87.00 P0.34+54.55%2612,81405-15INTC260522P00087000
86.00 P0.34+54.55%1552,26405-15INTC260522P00086000
85.00 P0.30+66.67%3,2217,38005-15INTC260522P00085000
84.00 P0.35+52.17%3852205-15INTC260522P00084000
83.00 P0.24+60.00%6046005-15INTC260522P00083000
82.00 P0.33+175.00%13250205-15INTC260522P00082000
81.00 P0.21+75.00%12536305-15INTC260522P00081000
80.00 P0.19+72.73%2,2145,12205-15INTC260522P00080000
79.00 P0.14+16.67%61380405-15INTC260522P00079000
78.00 P0.19+72.73%2341,12605-15INTC260522P00078000
77.00 P0.14+40.00%8541905-15INTC260522P00077000
76.00 P0.13+30.00%21,03405-15INTC260522P00076000
75.00 P0.12+50.00%4,0608,74705-15INTC260522P00075000
74.00 P0.10+100.00%1282,73305-15INTC260522P00074000
73.00 P0.14+133.33%52480305-15INTC260522P00073000
72.00 P0.12+140.00%8651,28605-15INTC260522P00072000
71.00 P0.07+16.67%8268205-15INTC260522P00071000
70.00 P0.08+60.00%4,4528,87705-15INTC260522P00070000
69.00 P0.07+40.00%29653805-15INTC260522P00069000
68.00 P0.040.00%1219205-15INTC260522P00068000
67.00 P0.05+66.67%2033905-14INTC260522P00067000
66.00 P0.040.00%852305-15INTC260522P00066000
65.00 P0.06+20.00%6635,13505-15INTC260522P00065000
64.00 P0.04-33.33%1101,00805-15INTC260522P00064000
63.00 P0.04+100.00%1151,01505-15INTC260522P00063000
62.00 P0.04+33.33%44,77546,56705-15INTC260522P00062000
61.00 P0.04+33.33%2846205-15INTC260522P00061000
60.00 P0.05+150.00%1,9706,50205-15INTC260522P00060000
59.00 P0.020.00%1,5522,31605-15INTC260522P00059000
58.00 P0.020.00%1,3266,36205-15INTC260522P00058000
57.00 P0.020.00%13,93205-15INTC260522P00057000
56.00 P0.020.00%338605-13INTC260522P00056000
55.00 P0.01-50.00%4,2436,21405-15INTC260522P00055000
54.00 P0.09+80.00%111605-11INTC260522P00054000
53.00 P0.01-50.00%1622505-15INTC260522P00053000
52.00 P0.010.00%3326405-15INTC260522P00052000
51.00 P0.100.00%120104-30INTC260522P00051000
50.00 P0.010.00%6,01724,39005-15INTC260522P00050000
49.50 P0.02-50.00%102005-07INTC260522P00049500
49.00 P0.020.00%10119605-11INTC260522P00049000
48.50 P0.030%2205-04INTC260522P00048500
48.00 P0.03-40.00%234705-08INTC260522P00048000
47.50 P0.030%1105-04INTC260522P00047500
47.00 P0.020.00%132705-08INTC260522P00047000
46.50 P00%0INTC260522P00046500
46.00 P0.020.00%221105-15INTC260522P00046000
45.00 P0.05+400.00%241005-11INTC260522P00045000
44.00 P0.05+400.00%112305-14INTC260522P00044000
43.00 P0.05+66.67%111405-14INTC260522P00043000
42.00 P0.020.00%211605-12INTC260522P00042000
41.00 P0.09+80.00%31405-15INTC260522P00041000
40.00 P0.01-50.00%149205-15INTC260522P00040000
39.00 P0.05-61.54%111104-27INTC260522P00039000
38.00 P0.03+50.00%157405-12INTC260522P00038000
35.00 P0.010.00%539905-08INTC260522P00035000
30.00 P0.010.00%13205-12INTC260522P00030000


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