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
Dec 19, 2025 3:59:59 PM EST
36.84USD+1.544%(+0.56)163,165,536
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 22, 2025 9:03:30 AM EST
37.48USD+1.793%(+0.66)298,767
After-hours
Dec 19, 2025 4:59:22 PM EST
37.01USD+0.461%(+0.17)13,734,968
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 26, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,34655,93925,54625,924


INTC Dec 26, 2025 Exp. - Volume by Strike
Puts
Calls

INTC Dec 26, 2025 Exp. - Open Interest by Strike

Puts
Calls

INTC Dec 26, 2025 Exp. - Max Pain @ $38.00

Puts
Calls


INTC Dec 26, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.010.00%11,87212-18INTC251226C00065000
60.00 C0.010.00%2957812-18INTC251226C00060000
59.00 C0.010%202012-15INTC251226C00059000
58.00 C0.02+100.00%12112-16INTC251226C00058000
57.00 C0.020%202012-15INTC251226C00057000
56.00 C0.01-50.00%164612-18INTC251226C00056000
55.00 C0.010.00%1031,14412-18INTC251226C00055000
54.00 C0.010.00%255212-18INTC251226C00054000
53.00 C0.010%202012-18INTC251226C00053000
52.00 C0.03+200.00%2984612-18INTC251226C00052000
51.00 C0.03-25.00%369912-18INTC251226C00051000
50.00 C0.03-25.00%1,1395,39612-18INTC251226C00050000
49.00 C0.02-75.00%230312-18INTC251226C00049000
48.00 C0.03-25.00%649112-18INTC251226C00048000
47.50 C0.15-34.78%1912-12INTC251226C00047500
47.00 C0.04-20.00%91,19212-18INTC251226C00047000
46.50 C0.05-90.00%1212-17INTC251226C00046500
46.00 C0.04-20.00%1011,01912-18INTC251226C00046000
45.50 C0.05-16.67%116112-18INTC251226C00045500
45.00 C0.05-28.57%1662,60612-18INTC251226C00045000
44.50 C0.04-20.00%111612-18INTC251226C00044500
44.00 C0.06-45.45%1432,00812-18INTC251226C00044000
43.50 C0.07-36.36%5318012-17INTC251226C00043500
43.00 C0.07-22.22%1602,27612-18INTC251226C00043000
42.50 C0.090.00%13232812-18INTC251226C00042500
42.00 C0.08-20.00%1764,33512-18INTC251226C00042000
41.50 C0.11-8.33%12037312-18INTC251226C00041500
41.00 C0.120.00%3301,90412-18INTC251226C00041000
40.50 C0.13-7.14%6294512-18INTC251226C00040500
40.00 C0.15-16.67%2,7817,69712-18INTC251226C00040000
39.50 C0.18-14.29%3561,22512-18INTC251226C00039500
39.00 C0.23-14.81%1,0234,14512-18INTC251226C00039000
38.50 C0.27-12.90%34998912-18INTC251226C00038500
38.00 C0.35-12.50%1,4447,21612-18INTC251226C00038000
37.50 C0.46-9.80%1,3623,78512-18INTC251226C00037500
37.00 C0.60-7.69%1,8061,92012-18INTC251226C00037000
36.50 C0.80-1.23%2,8031,93912-18INTC251226C00036500
36.00 C1.05-0.94%2,2481,63812-18INTC251226C00036000
35.50 C00%0INTC251226C00035500
35.00 C1.73+7.45%1,6893,20112-18INTC251226C00035000
34.50 C00%0INTC251226C00034500
34.00 C2.69+14.47%2619912-18INTC251226C00034000
33.50 C00%0INTC251226C00033500
33.00 C3.50+9.03%3561412-18INTC251226C00033000
32.00 C4.45+5.95%5811712-18INTC251226C00032000
31.00 C5.42+5.24%58712-18INTC251226C00031000
30.00 C6.48+5.54%658412-18INTC251226C00030000
29.00 C8.57-9.79%104812-17INTC251226C00029000
28.00 C8.38+3.97%26612-18INTC251226C00028000
27.00 C9.31-0.85%33012-18INTC251226C00027000
26.00 C10.13-2.03%102412-18INTC251226C00026000
25.00 C11.06-4.66%225212-18INTC251226C00025000
24.00 C12.04-1.87%24712-18INTC251226C00024000
Puts
StrikePriceChangeVolOILastContract Name
65.00 P00%0INTC251226P00065000
60.00 P00%0INTC251226P00060000
59.00 P20.250%8812-12INTC251226P00059000
58.00 P00%0INTC251226P00058000
57.00 P00%0INTC251226P00057000
56.00 P19.660%1012-18INTC251226P00056000
55.00 P17.930%1012-16INTC251226P00055000
54.00 P17.660%1012-18INTC251226P00054000
53.00 P00%0INTC251226P00053000
52.00 P10.020%2212-05INTC251226P00052000
51.00 P00%0INTC251226P00051000
50.00 P13.42+34.87%5112-18INTC251226P00050000
49.00 P12.330%5412-18INTC251226P00049000
48.00 P11.60+9.02%102612-18INTC251226P00048000
47.50 P9.80-1.11%72212-16INTC251226P00047500
47.00 P10.90+14.26%112312-18INTC251226P00047000
46.50 P8.83-0.79%1812-16INTC251226P00046500
46.00 P8.33-0.83%16512-16INTC251226P00046000
45.50 P6.95-6.71%2312-15INTC251226P00045500
45.00 P8.95+17.76%133812-17INTC251226P00045000
44.50 P6.97-2.52%4912-17INTC251226P00044500
44.00 P7.62-2.31%326712-18INTC251226P00044000
43.50 P6.83+14.79%4812-17INTC251226P00043500
43.00 P6.63+11.99%10041712-18INTC251226P00043000
42.50 P6.33+16.15%1410512-18INTC251226P00042500
42.00 P5.69-2.90%845712-18INTC251226P00042000
41.50 P5.35+11.46%33912-18INTC251226P00041500
41.00 P4.67-8.25%1771,38312-18INTC251226P00041000
40.50 P4.19+4.23%4151812-18INTC251226P00040500
40.00 P3.76-9.40%3973,80612-18INTC251226P00040000
39.50 P3.13-8.75%251,87512-18INTC251226P00039500
39.00 P2.78-10.90%1023,89012-18INTC251226P00039000
38.50 P2.55+1.59%1041,90512-18INTC251226P00038500
38.00 P1.98-16.10%2563,44012-18INTC251226P00038000
37.50 P1.50-22.68%4822,92812-18INTC251226P00037500
37.00 P1.25-20.89%9593,89912-18INTC251226P00037000
36.50 P1.00-23.08%9771,24312-18INTC251226P00036500
36.00 P0.74-22.92%1,0522,90612-18INTC251226P00036000
35.50 P00%0INTC251226P00035500
35.00 P0.37-33.93%2,3604,17112-18INTC251226P00035000
34.50 P00%0INTC251226P00034500
34.00 P0.18-40.00%3692,02212-18INTC251226P00034000
33.50 P00%0INTC251226P00033500
33.00 P0.09-40.00%1,3671,04612-18INTC251226P00033000
32.00 P0.04-50.00%5121,08512-18INTC251226P00032000
31.00 P0.03-40.00%1543,60512-18INTC251226P00031000
30.00 P0.01-50.00%675,13612-18INTC251226P00030000
29.00 P0.010.00%32,33312-18INTC251226P00029000
28.00 P0.01-50.00%1178212-18INTC251226P00028000
27.00 P0.01-75.00%21,01012-15INTC251226P00027000
26.00 P0.04+33.33%12012-15INTC251226P00026000
25.00 P0.07+600.00%1646512-18INTC251226P00025000
24.00 P0.010.00%110012-17INTC251226P00024000


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