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
May 19, 2025 3:59:58 PM EDT
21.39USD-1.247%(-0.27)64,064,035
21.39Bid   21.40Ask   0.01Spread
Pre-market
May 19, 2025 9:28:30 AM EDT
21.16USD-2.304%(-0.50)1,198,164
After-hours
May 19, 2025 4:58:30 PM EDT
21.39USD0.000%(0.00)1,646,167
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for May 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16,376103,63324,66725,599


INTC May 23, 2025 Exp. - Volume by Strike
Puts
Calls

INTC May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

INTC May 23, 2025 Exp. - Max Pain @ $21.50

Puts
Calls


INTC May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C0.010.00%5011,16405-14INTC250523C00035000
33.00 C0.010.00%16670605-14INTC250523C00033000
32.00 C0.01-50.00%155505-15INTC250523C00032000
31.00 C0.010.00%188,04105-16INTC250523C00031000
30.00 C0.01-50.00%3453505-16INTC250523C00030000
29.50 C00%0INTC250523C00029500
29.00 C0.04+33.33%288105-13INTC250523C00029000
28.50 C00%0INTC250523C00028500
28.00 C0.02-33.33%405705-16INTC250523C00028000
27.50 C0.020.00%1,53276705-16INTC250523C00027500
27.00 C0.02-33.33%7447805-16INTC250523C00027000
26.50 C0.02-50.00%22651905-16INTC250523C00026500
26.00 C0.03+50.00%29288505-16INTC250523C00026000
25.50 C0.03-40.00%6264605-16INTC250523C00025500
25.00 C0.040.00%10,57824,69905-16INTC250523C00025000
24.50 C0.04-33.33%2583,05305-16INTC250523C00024500
24.00 C0.06-14.29%2,4369,04305-16INTC250523C00024000
23.50 C0.08-20.00%1,5181,92105-16INTC250523C00023500
23.00 C0.13-18.75%11,53613,11305-16INTC250523C00023000
22.50 C0.20-16.67%11,5848,48805-16INTC250523C00022500
22.00 C0.34-15.00%33,37624,64405-16INTC250523C00022000
21.50 C0.57-6.56%7,8724,73805-16INTC250523C00021500
21.00 C0.89-1.11%7,6967,65905-16INTC250523C00021000
20.50 C1.28+2.40%1,0641,80905-16INTC250523C00020500
20.00 C1.79+8.48%7565,08805-16INTC250523C00020000
19.50 C2.27+12.38%7867905-16INTC250523C00019500
19.00 C2.78+13.47%8637805-16INTC250523C00019000
18.50 C3.32+7.44%4240005-16INTC250523C00018500
18.00 C3.75+8.70%12211905-16INTC250523C00018000
17.50 C3.87-23.37%33005-15INTC250523C00017500
17.00 C4.55-18.31%186605-15INTC250523C00017000
16.50 C5.90+32.58%222205-12INTC250523C00016500
16.00 C5.77-5.10%507405-14INTC250523C00016000
15.50 C00%0INTC250523C00015500
15.00 C6.50+5.69%43305-16INTC250523C00015000
14.00 C8.13+15.65%1705-12INTC250523C00014000
12.50 C8.25+26.92%1104-29INTC250523C00012500
10.00 C11.70-8.09%21105-16INTC250523C00010000
Puts
StrikePriceChangeVolOILastContract Name
35.00 P13.40-5.96%4305-16INTC250523P00035000
33.00 P10.35-15.85%1205-13INTC250523P00033000
32.00 P9.310%2105-13INTC250523P00032000
31.00 P9.40+5.26%16805-16INTC250523P00031000
30.00 P7.88-29.01%2205-12INTC250523P00030000
29.50 P00%0INTC250523P00029500
29.00 P7.36-17.86%1405-14INTC250523P00029000
28.50 P00%0INTC250523P00028500
28.00 P8.350%2104-25INTC250523P00028000
27.50 P00%0INTC250523P00027500
27.00 P7.15+8.50%2304-25INTC250523P00027000
26.50 P4.78-31.02%20010205-16INTC250523P00026500
26.00 P6.00+12.15%47705-06INTC250523P00026000
25.50 P2.91-33.86%11605-13INTC250523P00025500
25.00 P3.40-4.23%2030005-16INTC250523P00025000
24.50 P3.28+12.33%14005-15INTC250523P00024500
24.00 P2.32-8.30%3830705-16INTC250523P00024000
23.50 P1.83-9.41%9828605-16INTC250523P00023500
23.00 P1.45-9.94%9761,24205-16INTC250523P00023000
22.50 P1.03-17.60%1,2726,32805-16INTC250523P00022500
22.00 P0.66-21.43%10,2947,00305-16INTC250523P00022000
21.50 P0.38-29.63%4,1228,94205-16INTC250523P00021500
21.00 P0.21-34.38%9,3466,40505-16INTC250523P00021000
20.50 P0.10-41.18%2,0942,66905-16INTC250523P00020500
20.00 P0.06-40.00%1,6743,91605-16INTC250523P00020000
19.50 P0.03-40.00%9021,69805-16INTC250523P00019500
19.00 P0.02-50.00%29694105-16INTC250523P00019000
18.50 P0.02-33.33%921,46605-16INTC250523P00018500
18.00 P0.020.00%1,6363,05605-16INTC250523P00018000
17.50 P0.010.00%8292,16305-15INTC250523P00017500
17.00 P0.02+100.00%21,84305-16INTC250523P00017000
16.50 P0.01-50.00%15405-14INTC250523P00016500
16.00 P0.010.00%441305-13INTC250523P00016000
15.50 P0.04-55.56%1705-07INTC250523P00015500
15.00 P0.010.00%2258905-16INTC250523P00015000
14.00 P0.01-50.00%22905-09INTC250523P00014000
12.50 P0.01-50.00%331905-13INTC250523P00012500
10.00 P0.02-84.62%303105-14INTC250523P00010000


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 - 2025 ChartExchange LLC