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

Market Open
Apr 27, 2026 3:32:42 PM EDT
84.26USD+2.084%(+1.72)148,425,869
84.25Bid   84.27Ask   0.02Spread
Pre-market
Apr 27, 2026 9:28:30 AM EDT
83.80USD+1.527%(+1.26)4,159,716
After-hours
Apr 24, 2026 4:58:30 PM EDT
82.61USD+0.097%(+0.08)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Apr 24, 2026May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 5, 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 1, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
81,14086,1384,823188,617


INTC May 1, 2026 Exp. - Volume by Strike
Puts
Calls

INTC May 1, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC May 1, 2026 Exp. - Max Pain @ $70.00

Puts
Calls


INTC May 1, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C0.24+300.00%11,1886,78904-24INTC260501C00105000
100.00 C0.40+300.00%9,5267,09004-24INTC260501C00100000
95.00 C0.75+368.75%14,1609,94204-24INTC260501C00095000
91.00 C1.13+391.30%2,4101,19704-24INTC260501C00091000
90.00 C1.40+418.52%31,99137,64004-24INTC260501C00090000
89.00 C1.58+618.18%4,6933,89204-24INTC260501C00089000
88.00 C1.81+448.48%3,7972,46904-24INTC260501C00088000
87.00 C2.10+483.33%4,2721,70904-24INTC260501C00087000
86.00 C2.36+521.05%7,2975,30004-24INTC260501C00086000
85.00 C2.77+515.56%26,18710,11004-24INTC260501C00085000
84.00 C3.19+525.49%4,4471,59804-24INTC260501C00084000
83.00 C3.59+552.73%13,0623,53004-24INTC260501C00083000
82.00 C4.11+522.73%10,4563,55704-24INTC260501C00082000
81.00 C4.57+509.33%5,8602,57304-24INTC260501C00081000
80.00 C5.20+511.76%21,19216,96304-24INTC260501C00080000
79.00 C5.61+516.48%79553404-24INTC260501C00079000
78.00 C6.29+482.41%77669904-24INTC260501C00078000
77.00 C6.97+457.60%1,50873304-24INTC260501C00077000
76.00 C7.90+464.29%1,09560104-24INTC260501C00076000
75.00 C8.60+440.88%6,8903,84804-24INTC260501C00075000
74.00 C9.25+422.60%83279104-24INTC260501C00074000
73.00 C10.12+398.52%71943104-24INTC260501C00073000
72.00 C11.08+371.49%88167804-24INTC260501C00072000
71.00 C11.91+358.08%89492604-24INTC260501C00071000
70.00 C13.00+340.68%6,2683,60004-24INTC260501C00070000
69.00 C13.78+305.29%6,3096,59104-24INTC260501C00069000
68.00 C14.75+297.57%2,0981,93004-24INTC260501C00068000
67.00 C15.55+274.70%1,6231,90804-24INTC260501C00067000
66.00 C16.58+258.10%8522,34604-24INTC260501C00066000
65.00 C17.70+249.11%1,1551,60904-24INTC260501C00065000
64.00 C18.09+210.82%55154104-24INTC260501C00064000
63.00 C19.39+205.35%13656304-24INTC260501C00063000
62.00 C19.20+174.29%17034004-24INTC260501C00062000
61.00 C20.40+168.42%10328804-24INTC260501C00061000
60.00 C22.30+169.65%6071,95704-24INTC260501C00060000
59.00 C21.85+140.11%7117804-24INTC260501C00059000
58.00 C23.40+139.51%11359204-24INTC260501C00058000
57.00 C25.03+137.03%781,31204-24INTC260501C00057000
56.00 C25.40+122.22%2120604-24INTC260501C00056000
55.00 C27.40+121.86%2586,32704-24INTC260501C00055000
54.00 C27.71+107.57%15458004-24INTC260501C00054000
53.00 C27.96+97.60%413,48704-24INTC260501C00053000
52.00 C30.35+88.51%1475904-24INTC260501C00052000
51.00 C29.96+86.43%6246604-24INTC260501C00051000
50.00 C31.51+93.31%5272,54204-24INTC260501C00050000
49.50 C31.40+76.21%91204-24INTC260501C00049500
49.00 C33.35+74.15%20542904-24INTC260501C00049000
48.50 C32.57+77.69%2304-24INTC260501C00048500
48.00 C34.35+82.42%921,14404-24INTC260501C00048000
47.00 C34.25+72.98%20771704-24INTC260501C00047000
46.00 C35.72+71.15%21792004-24INTC260501C00046000
45.00 C35.95+65.59%5979304-24INTC260501C00045000
44.00 C36.91+57.20%2074004-24INTC260501C00044000
43.00 C37.96+53.06%5314104-24INTC260501C00043000
42.00 C38.97+52.11%19304-24INTC260501C00042000
41.00 C39.88+49.53%46104-24INTC260501C00041000
40.00 C40.91+48.12%2714204-24INTC260501C00040000
39.00 C42.40+59.46%24804-24INTC260501C00039000
38.00 C43.44+49.33%14904-24INTC260501C00038000
37.00 C44.98+71.35%55104-24INTC260501C00037000
36.00 C45.40+66.24%14204-24INTC260501C00036000
35.00 C46.37+50.31%55604-24INTC260501C00035000
30.00 C50.65+41.40%811504-24INTC260501C00030000
Puts
StrikePriceChangeVolOILastContract Name
105.00 P22.920%442004-24INTC260501P00105000
100.00 P17.86-47.27%14513904-24INTC260501P00100000
95.00 P13.30-55.07%11704-24INTC260501P00095000
91.00 P9.680%837004-24INTC260501P00091000
90.00 P9.00-63.56%60419204-24INTC260501P00090000
89.00 P8.47-61.67%27522604-24INTC260501P00089000
88.00 P7.24-69.82%45225104-24INTC260501P00088000
87.00 P6.60-67.65%40216304-24INTC260501P00087000
86.00 P5.85-68.12%32619804-24INTC260501P00086000
85.00 P5.19-70.22%6,0883,55704-24INTC260501P00085000
84.00 P4.60-72.12%3,07369304-24INTC260501P00084000
83.00 P4.05-76.36%8,9304,95804-24INTC260501P00083000
82.00 P3.55-76.33%5,7932,20704-24INTC260501P00082000
81.00 P3.03-80.26%8,9604,80904-24INTC260501P00081000
80.00 P2.60-82.01%17,7544,10204-24INTC260501P00080000
79.00 P2.27-81.08%4,4191,57004-24INTC260501P00079000
78.00 P1.86-84.10%5,0151,77904-24INTC260501P00078000
77.00 P1.63-85.89%3,4971,44404-24INTC260501P00077000
76.00 P1.37-87.37%3,1321,07404-24INTC260501P00076000
75.00 P1.06-89.19%25,0027,28804-24INTC260501P00075000
74.00 P0.88-90.32%3,0361,46504-24INTC260501P00074000
73.00 P0.73-90.69%5,8654,18004-24INTC260501P00073000
72.00 P0.60-92.00%1,7351,03904-24INTC260501P00072000
71.00 P0.49-93.15%1,48373804-24INTC260501P00071000
70.00 P0.39-93.71%13,6915,68804-24INTC260501P00070000
69.00 P0.32-94.18%2,4361,43504-24INTC260501P00069000
68.00 P0.26-94.69%9,4485,51204-24INTC260501P00068000
67.00 P0.23-94.68%4,8382,11204-24INTC260501P00067000
66.00 P0.17-95.53%4,7922,71904-24INTC260501P00066000
65.00 P0.16-95.15%9,4466,97004-24INTC260501P00065000
64.00 P0.12-95.88%1,0302,28404-24INTC260501P00064000
63.00 P0.10-96.00%4,0753,44904-24INTC260501P00063000
62.00 P0.08-96.26%2,4076,86504-24INTC260501P00062000
61.00 P0.06-96.67%8641,07204-24INTC260501P00061000
60.00 P0.07-95.45%11,08110,27304-24INTC260501P00060000
59.00 P0.06-95.45%4341,08604-24INTC260501P00059000
58.00 P0.05-95.37%1,7093,44704-24INTC260501P00058000
57.00 P0.04-95.65%8623,55604-24INTC260501P00057000
56.00 P0.03-95.95%7941,36204-24INTC260501P00056000
55.00 P0.05-91.80%11,95411,64004-24INTC260501P00055000
54.00 P0.02-96.08%1,2481,48504-24INTC260501P00054000
53.00 P0.01-97.62%6145,14404-24INTC260501P00053000
52.00 P0.02-94.59%74091704-24INTC260501P00052000
51.00 P0.02-93.33%4721,88304-24INTC260501P00051000
50.00 P0.01-96.00%5,64512,48604-24INTC260501P00050000
49.50 P0.01-95.83%11112304-24INTC260501P00049500
49.00 P0.01-95.45%8,8698,12204-24INTC260501P00049000
48.50 P0.01-95.45%92192504-24INTC260501P00048500
48.00 P0.01-94.74%15,72716,47104-24INTC260501P00048000
47.00 P0.01-93.33%2,6475,64904-24INTC260501P00047000
46.00 P0.01-92.31%3131,16704-24INTC260501P00046000
45.00 P0.04-63.64%6324,28404-24INTC260501P00045000
44.00 P0.01-88.89%94,74704-24INTC260501P00044000
43.00 P0.01-88.89%51,04904-24INTC260501P00043000
42.00 P0.01-83.33%848004-24INTC260501P00042000
41.00 P0.01-83.33%529104-24INTC260501P00041000
40.00 P0.01-66.67%1,6816,89004-24INTC260501P00040000
39.00 P0.01-50.00%2872,57004-24INTC260501P00039000
38.00 P0.030.00%8771,18904-23INTC260501P00038000
37.00 P0.010.00%13,65504-24INTC260501P00037000
36.00 P0.010.00%11,20404-24INTC260501P00036000
35.00 P0.04+300.00%148104-24INTC260501P00035000
30.00 P0.010.00%558904-24INTC260501P00030000


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