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

INTC
Intel Corp
stock NASDAQ

At Close
Jun 1, 2026 3:59:59 PM EDT
109.30USD-4.691%(-5.38)134,220,985
103.76Bid   114.97Ask   11.21Spread
Pre-market
Jun 1, 2026 9:29:30 AM EDT
109.59USD-4.438%(-5.09)2,279,476
After-hours
Jun 1, 2026 4:59:30 PM EDT
108.83USD-0.435%(-0.48)536,654
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 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 Jun 5, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,40698,61437,083134,980


INTC Jun 5, 2026 Exp. - Volume by Strike
Puts
Calls

INTC Jun 5, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTC Jun 5, 2026 Exp. - Max Pain @ $115.00

Puts
Calls


INTC Jun 5, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
195.00 C0.040.00%7642,83305-29INTC260605C00195000
192.50 C0.03-25.00%3220305-29INTC260605C00192500
190.00 C0.04-33.33%3724205-29INTC260605C00190000
187.50 C0.05-28.57%64505-29INTC260605C00187500
185.00 C0.04-33.33%27835105-29INTC260605C00185000
182.50 C0.05-54.55%5130705-29INTC260605C00182500
180.00 C0.05-50.00%54080005-29INTC260605C00180000
177.50 C0.12+20.00%112805-29INTC260605C00177500
175.00 C0.06-57.14%26731805-29INTC260605C00175000
172.50 C0.08-33.33%1015105-29INTC260605C00172500
170.00 C0.10-41.18%1,1591,30205-29INTC260605C00170000
167.50 C0.15-67.39%53505-29INTC260605C00167500
165.00 C0.10-54.55%18740505-29INTC260605C00165000
162.50 C0.13-50.00%11437305-29INTC260605C00162500
160.00 C0.15-51.61%1,6232,06005-29INTC260605C00160000
157.50 C0.19-48.65%6091,06005-29INTC260605C00157500
155.00 C0.20-55.56%46383305-29INTC260605C00155000
152.50 C0.26-52.73%891,04605-29INTC260605C00152500
150.00 C0.29-53.97%15,6868,82105-29INTC260605C00150000
145.00 C0.43-54.74%1,3081,38305-29INTC260605C00145000
140.00 C0.61-55.15%4,6304,98205-29INTC260605C00140000
136.00 C0.92-53.54%1,2491,53205-29INTC260605C00136000
135.00 C0.91-55.61%2,6314,49005-29INTC260605C00135000
134.00 C1.06-53.10%45865605-29INTC260605C00134000
133.00 C1.10-55.10%6661,20605-29INTC260605C00133000
132.00 C1.20-55.22%67273305-29INTC260605C00132000
131.00 C1.28-55.56%6631,35205-29INTC260605C00131000
130.00 C1.42-54.19%8,0119,66605-29INTC260605C00130000
129.00 C1.68-50.59%9741,09705-29INTC260605C00129000
128.00 C1.73-52.99%6,2445,54505-29INTC260605C00128000
127.00 C1.98-50.50%1,1191,17905-29INTC260605C00127000
126.00 C2.09-50.24%3,5633,86105-29INTC260605C00126000
125.00 C2.24-51.30%12,3698,77605-29INTC260605C00125000
124.00 C2.45-51.00%7,0735,98405-29INTC260605C00124000
123.00 C2.66-49.81%1,5991,35505-29INTC260605C00123000
122.00 C3.05-48.74%2,5811,87205-29INTC260605C00122000
121.00 C3.35-46.40%2,3191,37205-29INTC260605C00121000
120.00 C3.52-47.85%11,7617,41005-29INTC260605C00120000
119.00 C3.95-45.14%2,1911,61805-29INTC260605C00119000
118.00 C4.20-46.02%2,4021,47005-29INTC260605C00118000
117.00 C4.45-47.34%76788805-29INTC260605C00117000
116.00 C5.15-42.78%92868505-29INTC260605C00116000
115.00 C5.40-43.57%1,4722,16905-29INTC260605C00115000
114.00 C5.92-42.24%1,03287405-29INTC260605C00114000
113.00 C6.53-37.75%28039105-29INTC260605C00113000
112.00 C7.13-36.90%16728405-29INTC260605C00112000
111.00 C7.50-37.24%6539705-29INTC260605C00111000
110.00 C8.15-37.40%2,6754,07405-29INTC260605C00110000
109.00 C9.69-27.79%3417005-29INTC260605C00109000
108.00 C10.60-26.90%13636805-29INTC260605C00108000
107.00 C9.40-37.21%13719405-29INTC260605C00107000
106.00 C13.60-15.79%5422805-29INTC260605C00106000
105.00 C11.80-31.59%36280605-29INTC260605C00105000
104.00 C13.47-23.68%1210905-29INTC260605C00104000
103.00 C16.06-12.95%95905-29INTC260605C00103000
102.00 C16.99-12.87%1616405-29INTC260605C00102000
101.00 C15.37-24.66%1422805-29INTC260605C00101000
100.00 C15.65-26.00%3431,43605-29INTC260605C00100000
99.00 C22.150.00%112505-29INTC260605C00099000
98.00 C20.92+0.43%3126805-29INTC260605C00098000
97.00 C20.47-21.51%46605-29INTC260605C00097000
96.00 C19.27-23.59%2115205-29INTC260605C00096000
95.00 C23.75-9.59%3267105-29INTC260605C00095000
94.00 C28.15+3.68%66305-28INTC260605C00094000
93.00 C22.67-19.38%123605-29INTC260605C00093000
92.00 C26.61-5.60%11505-29INTC260605C00092000
91.00 C29.22-2.44%11505-29INTC260605C00091000
90.00 C26.16-15.31%1237305-29INTC260605C00090000
89.00 C29.43-3.44%25305-28INTC260605C00089000
88.00 C30.52-8.49%49505-29INTC260605C00088000
87.00 C31.40-5.85%14505-28INTC260605C00087000
86.00 C31.58-6.49%313805-29INTC260605C00086000
85.00 C33.42-6.26%2415105-29INTC260605C00085000
84.00 C36.72-3.37%19205-28INTC260605C00084000
83.00 C34.63-11.02%515205-29INTC260605C00083000
82.00 C36.40-6.33%1915105-29INTC260605C00082000
81.00 C37.05-6.20%27805-29INTC260605C00081000
80.00 C38.48+0.31%1423805-29INTC260605C00080000
79.00 C40.20-5.08%13205-29INTC260605C00079000
78.00 C40.15-5.97%63905-29INTC260605C00078000
77.00 C41.13-6.05%94205-29INTC260605C00077000
76.00 C41.99-5.96%54105-29INTC260605C00076000
75.00 C39.85-14.58%1816605-29INTC260605C00075000
74.00 C42.54-9.30%1805-29INTC260605C00074000
73.00 C47.43+6.15%15805-28INTC260605C00073000
72.00 C45.56-6.45%34205-29INTC260605C00072000
71.00 C47.49-4.49%42405-29INTC260605C00071000
70.00 C48.62-4.22%5112305-29INTC260605C00070000
69.00 C48.65-6.85%113805-29INTC260605C00069000
68.00 C50.40-4.27%818805-29INTC260605C00068000
67.00 C54.98-0.16%13405-29INTC260605C00067000
66.00 C52.09-5.00%49705-29INTC260605C00066000
65.00 C52.31-10.38%274205-29INTC260605C00065000
64.00 C54.66-3.55%1605-29INTC260605C00064000
63.00 C56.25+3.92%5110605-29INTC260605C00063000
62.00 C56.97-3.91%750805-29INTC260605C00062000
61.00 C55.17-3.52%13905-29INTC260605C00061000
60.00 C55.04-4.99%83005-29INTC260605C00060000
59.00 C62.20-4.31%21005-27INTC260605C00059000
58.00 C60.50-1.67%34405-29INTC260605C00058000
57.00 C61.50-3.13%21705-29INTC260605C00057000
56.00 C66.17+1.25%13805-29INTC260605C00056000
55.00 C59.85-9.59%718605-29INTC260605C00055000
54.00 C67.35+3.81%11205-28INTC260605C00054000
53.00 C65.82-2.93%11305-29INTC260605C00053000
52.00 C65.85-3.28%51205-29INTC260605C00052000
51.00 C67.39+0.40%15905-29INTC260605C00051000
50.00 C67.87-4.26%17427905-29INTC260605C00050000
49.00 C69.46-3.81%43805-29INTC260605C00049000
48.00 C66.87-8.64%387205-29INTC260605C00048000
47.00 C71.01-3.70%101605-29INTC260605C00047000
45.00 C73.20-4.25%171905-29INTC260605C00045000
40.00 C76.06-2.20%2815905-29INTC260605C00040000
35.00 C80.62-5.49%223005-29INTC260605C00035000
Puts
StrikePriceChangeVolOILastContract Name
195.00 P73.61-2.31%4305-28INTC260605P00195000
192.50 P00%0INTC260605P00192500
190.00 P71.750%4005-29INTC260605P00190000
187.50 P70.50+7.14%2205-29INTC260605P00187500
185.00 P00%0INTC260605P00185000
182.50 P00%0INTC260605P00182500
180.00 P00%0INTC260605P00180000
177.50 P00%0INTC260605P00177500
175.00 P00%0INTC260605P00175000
172.50 P00%0INTC260605P00172500
170.00 P45.50-4.01%23205-11INTC260605P00170000
167.50 P00%0INTC260605P00167500
165.00 P49.13+19.83%3405-12INTC260605P00165000
162.50 P00%0INTC260605P00162500
160.00 P00%0INTC260605P00160000
157.50 P00%0INTC260605P00157500
155.00 P35.680%1105-13INTC260605P00155000
152.50 P00%0INTC260605P00152500
150.00 P30.49-17.12%210505-27INTC260605P00150000
145.00 P24.430%1105-11INTC260605P00145000
140.00 P21.59+6.78%813905-29INTC260605P00140000
136.00 P14.18-11.32%21605-29INTC260605P00136000
135.00 P18.36+16.94%66405-29INTC260605P00135000
134.00 P12.30-15.87%1205-29INTC260605P00134000
133.00 P16.58+18.94%11305-29INTC260605P00133000
132.00 P13.36-19.27%4905-29INTC260605P00132000
131.00 P14.25+10.72%12015205-29INTC260605P00131000
130.00 P13.97+15.26%7328005-29INTC260605P00130000
129.00 P12.60+15.38%278405-29INTC260605P00129000
128.00 P12.32+18.12%418605-29INTC260605P00128000
127.00 P11.49+14.33%21039105-29INTC260605P00127000
126.00 P10.82+13.54%1039405-29INTC260605P00126000
125.00 P12.32+40.00%34258005-29INTC260605P00125000
124.00 P11.60+42.51%1,7111,62405-29INTC260605P00124000
123.00 P11.00+43.98%8121005-29INTC260605P00123000
122.00 P10.20+52.24%41353605-29INTC260605P00122000
121.00 P9.10+45.60%42173105-29INTC260605P00121000
120.00 P8.60+49.57%3,6523,18505-29INTC260605P00120000
119.00 P7.92+50.28%1,7051,87805-29INTC260605P00119000
118.00 P7.10+47.92%1,7333,86905-29INTC260605P00118000
117.00 P6.75+54.11%1,24976305-29INTC260605P00117000
116.00 P6.18+57.65%2,0132,31505-29INTC260605P00116000
115.00 P5.63+59.04%5,7134,66305-29INTC260605P00115000
114.00 P5.00+51.98%1,3701,23105-29INTC260605P00114000
113.00 P4.60+58.08%1,12273505-29INTC260605P00113000
112.00 P4.25+65.37%1,2701,47705-29INTC260605P00112000
111.00 P3.75+60.26%8191,13205-29INTC260605P00111000
110.00 P3.25+60.10%8,06510,67605-29INTC260605P00110000
109.00 P2.88+63.64%8571,30805-29INTC260605P00109000
108.00 P2.58+61.25%2,7502,90805-29INTC260605P00108000
107.00 P2.20+54.93%2,2803,14405-29INTC260605P00107000
106.00 P2.07+59.23%7821,05905-29INTC260605P00106000
105.00 P1.79+64.22%5,1265,29505-29INTC260605P00105000
104.00 P1.57+55.45%1,8021,51105-29INTC260605P00104000
103.00 P1.45+62.92%8711,52205-29INTC260605P00103000
102.00 P1.24+65.33%6251,44505-29INTC260605P00102000
101.00 P1.13+76.56%34687805-29INTC260605P00101000
100.00 P1.01+68.33%3,5066,85105-29INTC260605P00100000
99.00 P0.86+68.63%1,3863,50005-29INTC260605P00099000
98.00 P0.75+59.57%3843,78405-29INTC260605P00098000
97.00 P0.75+74.42%14893505-29INTC260605P00097000
96.00 P0.63+80.00%21243105-29INTC260605P00096000
95.00 P0.55+77.42%1,1972,91705-29INTC260605P00095000
94.00 P0.48+71.43%10646105-29INTC260605P00094000
93.00 P0.43+53.57%41058305-29INTC260605P00093000
92.00 P0.39+77.27%1,0321,13405-29INTC260605P00092000
91.00 P0.39+105.26%31239105-29INTC260605P00091000
90.00 P0.34+183.33%1,6057,75405-29INTC260605P00090000
89.00 P0.23+27.78%3522905-29INTC260605P00089000
88.00 P0.26+85.71%11842105-29INTC260605P00088000
87.00 P0.33+200.00%955605-29INTC260605P00087000
86.00 P0.32+146.15%3373005-29INTC260605P00086000
85.00 P0.18+80.00%6452,53805-29INTC260605P00085000
84.00 P0.15+15.38%8638405-29INTC260605P00084000
83.00 P0.19+137.50%40486705-29INTC260605P00083000
82.00 P0.26+333.33%4047505-29INTC260605P00082000
81.00 P0.10+42.86%1320405-29INTC260605P00081000
80.00 P0.13+160.00%60915,92905-29INTC260605P00080000
79.00 P0.11+120.00%3925405-29INTC260605P00079000
78.00 P0.10+150.00%1520305-29INTC260605P00078000
77.00 P0.03-66.67%214705-28INTC260605P00077000
76.00 P0.12-33.33%1423605-26INTC260605P00076000
75.00 P0.07+133.33%7176,64305-29INTC260605P00075000
74.00 P0.02-50.00%1320805-29INTC260605P00074000
73.00 P0.08+60.00%65505-29INTC260605P00073000
72.00 P0.05-37.50%823105-27INTC260605P00072000
71.00 P0.03+50.00%86605-29INTC260605P00071000
70.00 P0.04+33.33%30,57933,45805-29INTC260605P00070000
69.00 P0.01-50.00%2068205-29INTC260605P00069000
68.00 P0.040.00%731005-29INTC260605P00068000
67.00 P0.03-25.00%6,4195,77105-29INTC260605P00067000
66.00 P0.03-50.00%1331405-27INTC260605P00066000
65.00 P0.03+200.00%2,1524,03405-29INTC260605P00065000
64.00 P0.020.00%15420705-29INTC260605P00064000
63.00 P0.04+100.00%16405-29INTC260605P00063000
62.00 P0.01-66.67%13205-27INTC260605P00062000
61.00 P0.04+100.00%155105-29INTC260605P00061000
60.00 P0.03+50.00%1,5123,50105-29INTC260605P00060000
59.00 P0.02-50.00%658605-26INTC260605P00059000
58.00 P0.01-80.00%256005-28INTC260605P00058000
57.00 P0.01-50.00%2,0802,25205-29INTC260605P00057000
56.00 P0.01-75.00%223705-29INTC260605P00056000
55.00 P0.01-50.00%2,1812,79305-29INTC260605P00055000
54.00 P0.01-83.33%81305-28INTC260605P00054000
53.00 P0.01-97.14%283905-28INTC260605P00053000
52.00 P0.010.00%344205-28INTC260605P00052000
51.00 P0.010.00%13505-29INTC260605P00051000
50.00 P0.010.00%301,38905-29INTC260605P00050000
49.00 P0.01-96.55%22405-28INTC260605P00049000
48.00 P0.01-75.00%24505-28INTC260605P00048000
47.00 P0.01-80.00%21905-28INTC260605P00047000
45.00 P0.05+25.00%432605-15INTC260605P00045000
40.00 P0.09+800.00%216105-29INTC260605P00040000
35.00 P0.01-50.00%54805-29INTC260605P00035000


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