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
Nov 5, 2025 3:59:59 PM EST
38.35USD+3.509%(+1.30)74,283,355
38.32Bid   38.34Ask   0.02Spread
Pre-market
Nov 5, 2025 9:28:30 AM EST
37.28USD+0.621%(+0.23)1,344,507
After-hours
Nov 5, 2025 4:58:30 PM EST
38.17USD-0.469%(-0.18)976,010
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Nov 7, 2025Nov 14, 2025Nov 21, 2025Nov 28, 2025Dec 5, 2025Dec 12, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Nov 7, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
21,232122,10328,838100,856


INTC Nov 7, 2025 Exp. - Volume by Strike
Puts
Calls

INTC Nov 7, 2025 Exp. - Open Interest by Strike

Puts
Calls

INTC Nov 7, 2025 Exp. - Max Pain @ $39.00

Puts
Calls


INTC Nov 7, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60.00 C0.01-66.67%1803,72911-03INTC251107C00060000
55.00 C0.010.00%332,35211-04INTC251107C00055000
54.00 C0.03+200.00%611,30011-04INTC251107C00054000
53.00 C0.01-50.00%1,0471,32111-04INTC251107C00053000
52.00 C0.01-66.67%1161,01511-04INTC251107C00052000
51.00 C0.01-75.00%39775311-04INTC251107C00051000
50.00 C0.01-75.00%2,8169,54811-04INTC251107C00050000
49.50 C0.02-71.43%10033211-04INTC251107C00049500
49.00 C0.03-40.00%16780711-04INTC251107C00049000
48.50 C0.03-50.00%835211-04INTC251107C00048500
48.00 C0.03-57.14%1962,24111-04INTC251107C00048000
47.50 C0.03-62.50%35790211-04INTC251107C00047500
47.00 C0.05-50.00%4042,65911-04INTC251107C00047000
46.50 C0.03-70.00%661,02511-04INTC251107C00046500
46.00 C0.03-75.00%2653,03111-04INTC251107C00046000
45.50 C0.05-64.29%1161,06411-04INTC251107C00045500
45.00 C0.06-62.50%2,57011,98611-04INTC251107C00045000
44.50 C0.07-61.11%1331,17511-04INTC251107C00044500
44.00 C0.08-61.90%1,0758,32911-04INTC251107C00044000
43.50 C0.09-64.00%1,0051,59211-04INTC251107C00043500
43.00 C0.11-63.33%1,8327,74011-04INTC251107C00043000
42.50 C0.13-61.76%8604,11111-04INTC251107C00042500
42.00 C0.13-67.50%3,25110,02511-04INTC251107C00042000
41.50 C0.15-69.39%6,1677,85511-04INTC251107C00041500
41.00 C0.18-69.49%2,8919,78111-04INTC251107C00041000
40.50 C0.22-69.44%1,4164,31011-04INTC251107C00040500
40.00 C0.25-71.26%7,24011,26411-04INTC251107C00040000
39.50 C0.31-70.75%1,9174,31911-04INTC251107C00039500
39.00 C0.37-71.76%3,3904,11811-04INTC251107C00039000
38.50 C0.45-72.89%3,9543,06711-04INTC251107C00038500
38.00 C0.58-69.15%7,4456,17511-04INTC251107C00038000
37.50 C0.72-68.70%6,2662,86211-04INTC251107C00037500
37.00 C0.93-65.30%1,7752,52211-04INTC251107C00037000
36.50 C1.17-62.26%37856511-04INTC251107C00036500
36.00 C1.46-59.67%3,7523,74211-04INTC251107C00036000
35.50 C1.75-59.02%15737411-04INTC251107C00035500
35.00 C2.22-52.87%31793211-04INTC251107C00035000
34.50 C3.19-38.06%2012611-04INTC251107C00034500
34.00 C3.52-36.58%5230511-04INTC251107C00034000
33.50 C4.04-34.52%2258611-04INTC251107C00033500
33.00 C4.74-28.40%534511-04INTC251107C00033000
32.50 C5.25-26.78%76111-04INTC251107C00032500
32.00 C5.95-21.71%1620911-04INTC251107C00032000
31.50 C8.16-15.00%307911-03INTC251107C00031500
31.00 C6.80-20.37%112311-04INTC251107C00031000
30.50 C9.10-6.19%96211-03INTC251107C00030500
30.00 C7.60-21.73%5857511-04INTC251107C00030000
29.50 C8.58-15.96%14611-04INTC251107C00029500
29.00 C8.90-17.82%28011-04INTC251107C00029000
28.50 C9.18-20.45%24911-04INTC251107C00028500
28.00 C9.53-17.63%637111-04INTC251107C00028000
27.50 C10.18-18.95%72611-04INTC251107C00027500
27.00 C10.66-17.68%133911-04INTC251107C00027000
26.50 C11.06-17.59%64611-04INTC251107C00026500
26.00 C12.02-10.57%68011-04INTC251107C00026000
25.00 C12.95-12.26%16061311-04INTC251107C00025000
24.00 C13.10-18.13%424511-04INTC251107C00024000
23.00 C14.95-11.80%1111611-04INTC251107C00023000
22.00 C15.62-13.22%133911-04INTC251107C00022000
21.00 C16.88-11.25%73411-04INTC251107C00021000
20.00 C17.68-10.03%2511-04INTC251107C00020000
Puts
StrikePriceChangeVolOILastContract Name
60.00 P18.80-2.59%1511-03INTC251107P00060000
55.00 P00%0INTC251107P00055000
54.00 P17.78+13.32%3210-23INTC251107P00054000
53.00 P13.03-22.67%1210-31INTC251107P00053000
52.00 P11.88+17.62%15610-31INTC251107P00052000
51.00 P12.35+18.18%13211-03INTC251107P00051000
50.00 P12.50+9.65%169411-04INTC251107P00050000
49.50 P00%0INTC251107P00049500
49.00 P10.80+42.11%13111-04INTC251107P00049000
48.50 P00%0INTC251107P00048500
48.00 P10.25+28.29%67811-04INTC251107P00048000
47.50 P6.750%505010-30INTC251107P00047500
47.00 P6.77+4.15%109210-31INTC251107P00047000
46.50 P5.85+0.34%4210-31INTC251107P00046500
46.00 P8.30+37.19%35011-04INTC251107P00046000
45.50 P7.60+45.04%3611-04INTC251107P00045500
45.00 P8.10+38.46%2710011-04INTC251107P00045000
44.50 P6.90+39.39%1511-04INTC251107P00044500
44.00 P7.00+53.85%3830911-04INTC251107P00044000
43.50 P3.45+8.83%21710-31INTC251107P00043500
43.00 P6.16+62.11%8597811-04INTC251107P00043000
42.50 P5.20+57.58%33585111-04INTC251107P00042500
42.00 P4.83+64.29%5792,66111-04INTC251107P00042000
41.50 P4.50+80.00%922,19011-04INTC251107P00041500
41.00 P4.14+98.09%3122,84411-04INTC251107P00041000
40.50 P3.74+135.22%2342,21811-04INTC251107P00040500
40.00 P3.20+133.58%1,0037,36211-04INTC251107P00040000
39.50 P2.66+153.33%7811,85811-04INTC251107P00039500
39.00 P2.30+194.87%3,7034,03011-04INTC251107P00039000
38.50 P1.91+235.09%5122,91511-04INTC251107P00038500
38.00 P1.52+280.00%5,0956,58611-04INTC251107P00038000
37.50 P1.16+329.63%7,0235,04511-04INTC251107P00037500
37.00 P0.85+372.22%6,8547,14311-04INTC251107P00037000
36.50 P0.62+416.67%2,4355,40711-04INTC251107P00036500
36.00 P0.41+412.50%4,8337,41711-04INTC251107P00036000
35.50 P0.27+575.00%9211,43711-04INTC251107P00035500
35.00 P0.16+700.00%2,4383,17111-04INTC251107P00035000
34.50 P0.09+200.00%1,2221,08611-04INTC251107P00034500
34.00 P0.06+200.00%1,7162,03111-04INTC251107P00034000
33.50 P0.05+150.00%10446411-04INTC251107P00033500
33.00 P0.03+50.00%3781,37311-04INTC251107P00033000
32.50 P0.03+200.00%11263811-04INTC251107P00032500
32.00 P0.02+100.00%1801,17411-04INTC251107P00032000
31.50 P0.020.00%12451311-04INTC251107P00031500
31.00 P0.010.00%1,5103,02111-04INTC251107P00031000
30.50 P0.010.00%1441411-04INTC251107P00030500
30.00 P0.010.00%116,27311-04INTC251107P00030000
29.50 P0.01-50.00%2023411-04INTC251107P00029500
29.00 P0.05+400.00%258911-04INTC251107P00029000
28.50 P0.01-75.00%137711-03INTC251107P00028500
28.00 P0.01-66.67%26,50811-04INTC251107P00028000
27.50 P0.02+100.00%11,92011-04INTC251107P00027500
27.00 P0.010.00%11,08511-03INTC251107P00027000
26.50 P0.01-50.00%48111-03INTC251107P00026500
26.00 P0.010.00%110,07111-03INTC251107P00026000
25.00 P0.04+33.33%726,58211-04INTC251107P00025000
24.00 P0.040.00%11910-29INTC251107P00024000
23.00 P0.030.00%35810-31INTC251107P00023000
22.00 P0.010.00%101810-31INTC251107P00022000
21.00 P0.010.00%31311-04INTC251107P00021000
20.00 P0.01-66.67%410810-31INTC251107P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC