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 22, 2026 3:59:59 PM EDT
119.82USD+1.114%(+1.32)82,663,025
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 22, 2026 9:29:30 AM EDT
120.30USD+1.519%(+1.80)1,579,359
After-hours
May 22, 2026 4:59:30 PM EDT
119.56USD-0.217%(-0.26)254,483
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 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 22, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
84,117180,6039,278356,503


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 @ $110.00

Puts
Calls


INTC May 22, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
195.00 C0.010.00%1,4845,71505-20INTC260522C00195000
192.50 C0.010.00%2705-20INTC260522C00192500
190.00 C0.01-66.67%9148705-20INTC260522C00190000
187.50 C0.01-85.71%16505-20INTC260522C00187500
185.00 C0.010.00%1511,65505-20INTC260522C00185000
182.50 C0.06+500.00%1514405-20INTC260522C00182500
180.00 C0.01-75.00%9991,34405-20INTC260522C00180000
177.50 C0.02-91.30%12224605-20INTC260522C00177500
175.00 C0.010.00%2881,73605-20INTC260522C00175000
172.50 C0.02+100.00%9016005-20INTC260522C00172500
170.00 C0.020.00%1,1576,94905-20INTC260522C00170000
167.50 C0.02+100.00%505605-20INTC260522C00167500
165.00 C0.04+100.00%3213,53605-20INTC260522C00165000
162.50 C0.05+66.67%1128105-20INTC260522C00162500
160.00 C0.04+33.33%1,0452,94705-20INTC260522C00160000
157.50 C0.05+25.00%49868605-20INTC260522C00157500
155.00 C0.01-66.67%1,0004,48205-20INTC260522C00155000
152.50 C0.07-22.22%7526105-20INTC260522C00152500
150.00 C0.09+80.00%4,83116,82405-20INTC260522C00150000
149.00 C0.11+175.00%3517305-20INTC260522C00149000
148.00 C0.18+200.00%5633905-20INTC260522C00148000
147.00 C0.14+250.00%15434905-20INTC260522C00147000
146.00 C0.16+77.78%11156505-20INTC260522C00146000
145.00 C0.14+100.00%8,41716,76405-20INTC260522C00145000
144.00 C0.20+81.82%21623305-20INTC260522C00144000
143.00 C0.11+57.14%8131705-20INTC260522C00143000
142.00 C0.25+150.00%1121,15205-20INTC260522C00142000
141.00 C0.23+283.33%30336505-20INTC260522C00141000
140.00 C0.26+136.36%4,4169,43905-20INTC260522C00140000
139.00 C0.29+107.14%25742505-20INTC260522C00139000
138.00 C0.34+88.89%5382,28505-20INTC260522C00138000
137.00 C0.37+117.65%41231105-20INTC260522C00137000
136.00 C0.40+233.33%55149705-20INTC260522C00136000
135.00 C0.47+161.11%9,4386,36705-20INTC260522C00135000
134.00 C0.53+120.83%2,1791,63305-20INTC260522C00134000
133.00 C0.59+168.18%1,05191905-20INTC260522C00133000
132.00 C0.68+223.81%2,5963,53405-20INTC260522C00132000
131.00 C0.78+160.00%1,16361405-20INTC260522C00131000
130.00 C0.90+181.25%35,08021,63105-20INTC260522C00130000
129.00 C1.05+208.82%1,5791,35305-20INTC260522C00129000
128.00 C1.18+202.56%2,7362,08405-20INTC260522C00128000
127.00 C1.36+202.22%5,7753,57705-20INTC260522C00127000
126.00 C1.60+220.00%4,1435,71505-20INTC260522C00126000
125.00 C1.82+193.55%49,93321,37205-20INTC260522C00125000
124.00 C2.10+187.67%4,3042,39405-20INTC260522C00124000
123.00 C2.44+216.88%7,9272,09505-20INTC260522C00123000
122.00 C2.75+195.70%10,8703,40905-20INTC260522C00122000
121.00 C3.15+191.67%7,8055,18805-20INTC260522C00121000
120.00 C3.55+186.29%62,93417,92305-20INTC260522C00120000
119.00 C3.99+193.38%17,0933,62605-20INTC260522C00119000
118.00 C4.52+182.50%14,3724,31905-20INTC260522C00118000
117.00 C5.00+177.78%7,6802,77005-20INTC260522C00117000
116.00 C5.70+167.61%5,7284,02705-20INTC260522C00116000
115.00 C6.30+156.10%10,7999,13905-20INTC260522C00115000
114.00 C7.00+150.00%1,4381,99605-20INTC260522C00114000
113.00 C7.60+141.27%1,34887005-20INTC260522C00113000
112.00 C8.45+134.07%2,1841,88105-20INTC260522C00112000
111.00 C9.27+123.37%1,0391,23005-20INTC260522C00111000
110.00 C10.05+113.83%4,8076,12505-20INTC260522C00110000
109.00 C10.88+113.33%6361,73405-20INTC260522C00109000
108.00 C11.35+99.12%7651,41005-20INTC260522C00108000
107.00 C12.67+101.11%25878505-20INTC260522C00107000
106.00 C13.20+88.57%26756905-20INTC260522C00106000
105.00 C14.55+88.23%1,6014,76205-20INTC260522C00105000
104.00 C15.42+81.84%12532505-20INTC260522C00104000
103.00 C16.31+81.22%16994505-20INTC260522C00103000
102.00 C17.00+70.00%24880905-20INTC260522C00102000
101.00 C17.84+73.20%1513205-20INTC260522C00101000
100.00 C19.15+65.09%6082,44405-20INTC260522C00100000
99.00 C20.27+52.87%2026405-20INTC260522C00099000
98.00 C20.26+34.08%1718605-20INTC260522C00098000
97.00 C21.85+49.45%4417005-20INTC260522C00097000
96.00 C20.35+25.93%425705-20INTC260522C00096000
95.00 C23.95+49.87%5664605-20INTC260522C00095000
94.00 C23.94+31.54%97105-20INTC260522C00094000
93.00 C25.24+42.76%111305-20INTC260522C00093000
92.00 C24.89+21.41%719105-20INTC260522C00092000
91.00 C20.41+26.38%602305-19INTC260522C00091000
90.00 C28.65+38.54%6283,63705-20INTC260522C00090000
89.00 C28.89+33.75%410105-20INTC260522C00089000
88.00 C30.00+82.82%116,26305-20INTC260522C00088000
87.00 C31.52+35.22%154105-20INTC260522C00087000
86.00 C32.44+27.22%44805-20INTC260522C00086000
85.00 C33.07+22.03%4059005-20INTC260522C00085000
84.00 C34.09+20.67%813005-20INTC260522C00084000
83.00 C33.76+21.22%1312905-20INTC260522C00083000
82.00 C35.90+21.69%216805-20INTC260522C00082000
81.00 C30.32+17.07%310105-19INTC260522C00081000
80.00 C36.46+16.75%445905-20INTC260522C00080000
79.00 C30.95+11.81%2413605-19INTC260522C00079000
78.00 C29.40+3.09%105805-19INTC260522C00078000
77.00 C41.11+43.19%411405-20INTC260522C00077000
76.00 C45.10+51.90%13205-20INTC260522C00076000
75.00 C40.68+13.25%101,24505-20INTC260522C00075000
74.00 C44.20+17.12%5112605-20INTC260522C00074000
73.00 C45.20+17.16%5010405-20INTC260522C00073000
72.00 C45.69+12.81%818305-20INTC260522C00072000
71.00 C47.41+16.54%610305-20INTC260522C00071000
70.00 C48.56+31.07%1511,03105-20INTC260522C00070000
69.00 C49.12+43.08%1214105-20INTC260522C00069000
68.00 C50.02+29.72%534405-20INTC260522C00068000
67.00 C51.35+16.28%814105-20INTC260522C00067000
66.00 C52.40+16.08%733505-20INTC260522C00066000
65.00 C53.27+14.41%581,04505-20INTC260522C00065000
64.00 C54.22+39.67%108305-20INTC260522C00064000
63.00 C54.98+23.55%12320005-20INTC260522C00063000
62.00 C56.25+23.65%89705-20INTC260522C00062000
61.00 C57.17+18.68%612805-20INTC260522C00061000
60.00 C58.22+13.16%91,39005-20INTC260522C00060000
59.00 C59.13+12.16%92005-20INTC260522C00059000
58.00 C60.24+12.26%1715505-20INTC260522C00058000
57.00 C61.72+13.10%1721305-20INTC260522C00057000
56.00 C62.03+20.03%516005-20INTC260522C00056000
55.00 C62.94+10.91%932105-20INTC260522C00055000
54.00 C64.02+14.40%530605-20INTC260522C00054000
53.00 C64.93+10.05%410405-20INTC260522C00053000
52.00 C55.76+1.25%718305-19INTC260522C00052000
51.00 C66.87+10.79%44505-20INTC260522C00051000
50.00 C67.86+10.76%743205-20INTC260522C00050000
49.50 C67.35+21.57%21705-20INTC260522C00049500
49.00 C69.82+11.27%15705-20INTC260522C00049000
48.50 C61.35+5.02%519905-19INTC260522C00048500
48.00 C68.05+6.96%8310505-20INTC260522C00048000
47.50 C68.55+16.80%803905-20INTC260522C00047500
47.00 C70.07+10.19%315805-20INTC260522C00047000
46.50 C71.65+11.83%132905-20INTC260522C00046500
46.00 C72.09+9.96%164105-20INTC260522C00046000
45.00 C73.76+10.97%203805-20INTC260522C00045000
44.00 C74.51+11.54%287305-20INTC260522C00044000
43.00 C75.51+8.96%253705-20INTC260522C00043000
42.00 C76.29+8.55%269505-20INTC260522C00042000
41.00 C77.39+11.87%396405-20INTC260522C00041000
40.00 C78.55+9.68%966805-20INTC260522C00040000
39.00 C79.29+10.45%10211305-20INTC260522C00039000
38.00 C80.27+9.48%425705-20INTC260522C00038000
35.00 C83.76+9.35%42105-20INTC260522C00035000
30.00 C87.94+15.29%344505-20INTC260522C00030000
Puts
StrikePriceChangeVolOILastContract Name
195.00 P78.00-12.16%6005-20INTC260522P00195000
192.50 P00%0INTC260522P00192500
190.00 P81.77+1.64%1005-18INTC260522P00190000
187.50 P00%0INTC260522P00187500
185.00 P75.15-7.16%1005-19INTC260522P00185000
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 P39.52-11.98%3105-20INTC260522P00155000
152.50 P00%0INTC260522P00152500
150.00 P31.42-18.11%74405-20INTC260522P00150000
149.00 P42.150%1005-19INTC260522P00149000
148.00 P28.21-31.45%20105-20INTC260522P00148000
147.00 P00%0INTC260522P00147000
146.00 P26.530%2005-20INTC260522P00146000
145.00 P28.25-25.89%21105-20INTC260522P00145000
144.00 P28.37-1.70%3105-20INTC260522P00144000
143.00 P25.37-24.34%2005-20INTC260522P00143000
142.00 P22.940%2005-20INTC260522P00142000
141.00 P00%0INTC260522P00141000
140.00 P23.28-30.61%201705-20INTC260522P00140000
139.00 P23.07-15.96%8105-20INTC260522P00139000
138.00 P18.81-4.52%2205-20INTC260522P00138000
137.00 P19.440%2005-20INTC260522P00137000
136.00 P20.07+14.42%9105-20INTC260522P00136000
135.00 P17.70-38.52%31405-20INTC260522P00135000
134.00 P18.79-14.04%51505-20INTC260522P00134000
133.00 P17.43-10.89%81105-20INTC260522P00133000
132.00 P14.89-45.06%87605-20INTC260522P00132000
131.00 P13.15-31.87%3112105-20INTC260522P00131000
130.00 P12.00-32.96%13667005-20INTC260522P00130000
129.00 P11.36-35.89%338705-20INTC260522P00129000
128.00 P10.49-51.14%9554205-20INTC260522P00128000
127.00 P9.39-41.75%3967705-20INTC260522P00127000
126.00 P8.55-45.44%6513205-20INTC260522P00126000
125.00 P7.81-46.76%30950805-20INTC260522P00125000
124.00 P7.37-42.33%16128005-20INTC260522P00124000
123.00 P6.86-49.26%1839405-20INTC260522P00123000
122.00 P6.13-51.12%1,3091,54505-20INTC260522P00122000
121.00 P5.28-51.56%1,28957405-20INTC260522P00121000
120.00 P4.48-58.33%5,7183,80205-20INTC260522P00120000
119.00 P3.95-60.50%2,82286905-20INTC260522P00119000
118.00 P3.45-61.79%8,6771,19205-20INTC260522P00118000
117.00 P3.05-61.64%6,9401,04205-20INTC260522P00117000
116.00 P2.62-65.53%6,8444,46005-20INTC260522P00116000
115.00 P2.25-66.91%15,1058,08605-20INTC260522P00115000
114.00 P1.94-68.20%3,30312,76105-20INTC260522P00114000
113.00 P1.67-69.64%1,6291,82705-20INTC260522P00113000
112.00 P1.43-70.88%8,0042,97805-20INTC260522P00112000
111.00 P1.22-71.50%6,7482,47905-20INTC260522P00111000
110.00 P1.04-71.89%19,0699,03505-20INTC260522P00110000
109.00 P0.88-73.73%1,38014,65305-20INTC260522P00109000
108.00 P0.76-73.88%4,7106,48205-20INTC260522P00108000
107.00 P0.66-73.60%4,3206,59805-20INTC260522P00107000
106.00 P0.57-73.49%1,5921,70005-20INTC260522P00106000
105.00 P0.49-73.66%13,96111,88205-20INTC260522P00105000
104.00 P0.44-72.84%1,2472,94105-20INTC260522P00104000
103.00 P0.39-71.32%3,0387,18405-20INTC260522P00103000
102.00 P0.33-72.03%3,4963,62205-20INTC260522P00102000
101.00 P0.29-71.29%1,35911,41505-20INTC260522P00101000
100.00 P0.28-68.18%14,50714,21305-20INTC260522P00100000
99.00 P0.24-67.57%9004,83805-20INTC260522P00099000
98.00 P0.23-64.06%6725,24505-20INTC260522P00098000
97.00 P0.14-74.07%1,5962,08805-20INTC260522P00097000
96.00 P0.19-60.42%6013,54205-20INTC260522P00096000
95.00 P0.15-59.46%4,89710,73905-20INTC260522P00095000
94.00 P0.14-57.58%7114,35905-20INTC260522P00094000
93.00 P0.12-52.00%9181,53405-20INTC260522P00093000
92.00 P0.12-55.56%2816,09705-20INTC260522P00092000
91.00 P0.10-41.18%2,7122,97005-20INTC260522P00091000
90.00 P0.09-50.00%10,65123,12405-20INTC260522P00090000
89.00 P0.08-42.86%661,13705-20INTC260522P00089000
88.00 P0.08-38.46%4,4383,81105-20INTC260522P00088000
87.00 P0.05-54.55%8763,77805-20INTC260522P00087000
86.00 P0.05-37.50%1,0963,34105-20INTC260522P00086000
85.00 P0.05-37.50%1,4787,91005-20INTC260522P00085000
84.00 P0.02-75.00%1851305-20INTC260522P00084000
83.00 P0.05-16.67%32668105-20INTC260522P00083000
82.00 P0.03-50.00%10751105-20INTC260522P00082000
81.00 P0.03-25.00%1341,17905-20INTC260522P00081000
80.00 P0.02-33.33%5495,37105-20INTC260522P00080000
79.00 P0.02-33.33%18182505-20INTC260522P00079000
78.00 P0.01-75.00%1061,13505-20INTC260522P00078000
77.00 P0.06+100.00%7543205-20INTC260522P00077000
76.00 P0.03+50.00%51,03005-20INTC260522P00076000
75.00 P0.02-33.33%1,2439,20605-20INTC260522P00075000
74.00 P0.01-50.00%1,3053,74705-20INTC260522P00074000
73.00 P0.010.00%2762505-20INTC260522P00073000
72.00 P0.01-50.00%1,1411,60205-20INTC260522P00072000
71.00 P0.01-83.33%2469105-20INTC260522P00071000
70.00 P0.01-50.00%1198,48005-20INTC260522P00070000
69.00 P0.010.00%173305-20INTC260522P00069000
68.00 P0.010.00%618705-20INTC260522P00068000
67.00 P0.010.00%6232805-19INTC260522P00067000
66.00 P0.03+200.00%356205-20INTC260522P00066000
65.00 P0.010.00%235,11705-20INTC260522P00065000
64.00 P0.010.00%298705-20INTC260522P00064000
63.00 P0.02+100.00%2499105-20INTC260522P00063000
62.00 P0.010.00%6546,55705-20INTC260522P00062000
61.00 P0.04+100.00%346205-19INTC260522P00061000
60.00 P0.010.00%176,52005-20INTC260522P00060000
59.00 P0.01-50.00%772,31605-18INTC260522P00059000
58.00 P0.010.00%186,37805-20INTC260522P00058000
57.00 P0.010.00%403,93205-20INTC260522P00057000
56.00 P0.020.00%338605-13INTC260522P00056000
55.00 P0.010.00%96,21005-20INTC260522P00055000
54.00 P0.06-33.33%110605-18INTC260522P00054000
53.00 P0.010.00%222505-19INTC260522P00053000
52.00 P0.010.00%1227305-19INTC260522P00052000
51.00 P0.100.00%120105-20INTC260522P00051000
50.00 P0.02+100.00%124,37905-19INTC260522P00050000
49.50 P0.01-50.00%12405-19INTC260522P00049500
49.00 P0.020.00%10119605-11INTC260522P00049000
48.50 P0.10+233.33%1405-20INTC260522P00048500
48.00 P0.10+233.33%734705-20INTC260522P00048000
47.50 P0.05+66.67%3405-20INTC260522P00047500
47.00 P0.01-50.00%232705-20INTC260522P00047000
46.50 P0.10+900.00%1505-20INTC260522P00046500
46.00 P0.020.00%221105-15INTC260522P00046000
45.00 P0.050.00%241105-20INTC260522P00045000
44.00 P0.10+900.00%213805-20INTC260522P00044000
43.00 P0.01-87.50%112105-19INTC260522P00043000
42.00 P0.03+200.00%121205-20INTC260522P00042000
41.00 P0.050.00%617705-20INTC260522P00041000
40.00 P0.010.00%649605-20INTC260522P00040000
39.00 P0.050.00%11105-19INTC260522P00039000
38.00 P0.03+50.00%157405-12INTC260522P00038000
35.00 P0.010.00%539905-08INTC260522P00035000
30.00 P0.03+200.00%13605-20INTC260522P00030000


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