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 8, 2025 3:59:59 PM EDT
21.00USD+3.397%(+0.69)71,651,698
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 8, 2025 9:28:30 AM EDT
21.02USD+3.496%(+0.71)2,005,623
After-hours
May 8, 2025 4:58:30 PM EDT
21.06USD+0.286%(+0.06)4,855,600
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 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 9, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
31,49664,9853,15572,226


INTC May 9, 2025 Exp. - Volume by Strike
Puts
Calls

INTC May 9, 2025 Exp. - Open Interest by Strike

Puts
Calls

INTC May 9, 2025 Exp. - Max Pain @ $20.00

Puts
Calls


INTC May 9, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C0.010.00%112104-28INTC250509C00035000
34.00 C0.02-66.67%1204-30INTC250509C00034000
33.00 C0.010.00%41005-01INTC250509C00033000
32.00 C0.010.00%133504-30INTC250509C00032000
31.00 C0.010.00%1112104-29INTC250509C00031000
30.00 C0.010.00%81478705-02INTC250509C00030000
29.00 C0.010.00%16605-06INTC250509C00029000
28.50 C0.010.00%2025804-30INTC250509C00028500
28.00 C0.010.00%339205-01INTC250509C00028000
27.50 C0.010.00%14,83005-05INTC250509C00027500
27.00 C0.010.00%9621,45405-07INTC250509C00027000
26.50 C0.04+300.00%122305-07INTC250509C00026500
26.00 C0.010.00%311,27805-07INTC250509C00026000
25.50 C0.010.00%140205-07INTC250509C00025500
25.00 C0.010.00%3483,46405-07INTC250509C00025000
24.50 C0.010.00%942,58805-07INTC250509C00024500
24.00 C0.02+100.00%2203,13105-07INTC250509C00024000
23.50 C0.02+100.00%742,29205-07INTC250509C00023500
23.00 C0.01-50.00%30411,06105-07INTC250509C00023000
22.50 C0.03+200.00%4803,27805-07INTC250509C00022500
22.00 C0.02-33.33%1,9179,21305-07INTC250509C00022000
21.50 C0.050.00%3,5967,78405-07INTC250509C00021500
21.00 C0.12+33.33%8,55511,89505-07INTC250509C00021000
20.50 C0.27+50.00%6,74112,35705-07INTC250509C00020500
20.00 C0.51+45.71%13,5149,98905-07INTC250509C00020000
19.50 C0.94+42.42%7132,80405-07INTC250509C00019500
19.00 C1.37+29.25%4452,96805-07INTC250509C00019000
18.50 C1.80+23.29%3662505-07INTC250509C00018500
18.00 C2.35+12.98%1151,78605-07INTC250509C00018000
17.50 C2.80+9.37%2516605-07INTC250509C00017500
17.00 C2.90-2.03%2010205-07INTC250509C00017000
16.50 C3.45-15.85%11005-06INTC250509C00016500
16.00 C3.90-11.36%208705-06INTC250509C00016000
15.50 C4.85+12.79%101805-01INTC250509C00015500
15.00 C5.43-2.16%344605-05INTC250509C00015000
14.00 C6.02+0.67%11105-07INTC250509C00014000
12.50 C9.00+27.66%11804-24INTC250509C00012500
10.00 C10.09-2.13%310905-07INTC250509C00010000
Puts
StrikePriceChangeVolOILastContract Name
35.00 P14.900%1104-14INTC250509P00035000
34.00 P00%0INTC250509P00034000
33.00 P14.400%2104-11INTC250509P00033000
32.00 P11.450%1104-29INTC250509P00032000
31.00 P00%0INTC250509P00031000
30.00 P9.38-0.74%5025505-02INTC250509P00030000
29.00 P10.450%2104-11INTC250509P00029000
28.50 P8.50+4.94%1505-07INTC250509P00028500
28.00 P7.55-13.32%6005-01INTC250509P00028000
27.50 P8.26+19.71%3304-10INTC250509P00027500
27.00 P6.50-0.76%1905-05INTC250509P00027000
26.50 P6.68+50.11%22204-25INTC250509P00026500
26.00 P6.19+13.58%611205-06INTC250509P00026000
25.50 P4.49-29.62%11404-24INTC250509P00025500
25.00 P4.70+5.86%5326405-07INTC250509P00025000
24.50 P4.62+11.86%39805-06INTC250509P00024500
24.00 P3.97+1.79%8520605-07INTC250509P00024000
23.50 P3.30+4.76%375505-07INTC250509P00023500
23.00 P3.05+1.67%9219605-07INTC250509P00023000
22.50 P2.56+1.19%316805-07INTC250509P00022500
22.00 P2.04+2.00%361,16205-07INTC250509P00022000
21.50 P1.39-7.33%878205-07INTC250509P00021500
21.00 P0.78-30.36%2172,98205-07INTC250509P00021000
20.50 P0.42-42.47%3265,70505-07INTC250509P00020500
20.00 P0.19-53.66%5,76518,32105-07INTC250509P00020000
19.50 P0.08-63.64%5,29116,99905-07INTC250509P00019500
19.00 P0.03-66.67%2,89312,51105-07INTC250509P00019000
18.50 P0.02-50.00%4264,52205-07INTC250509P00018500
18.00 P0.01-50.00%1292,25105-07INTC250509P00018000
17.50 P0.010.00%821,61605-07INTC250509P00017500
17.00 P0.010.00%7622,50405-07INTC250509P00017000
16.50 P0.010.00%149305-07INTC250509P00016500
16.00 P0.010.00%12,02805-07INTC250509P00016000
15.50 P0.010.00%535605-06INTC250509P00015500
15.00 P0.010.00%1079005-07INTC250509P00015000
14.00 P0.02+100.00%61,06805-07INTC250509P00014000
12.50 P0.01-80.00%27504-28INTC250509P00012500
10.00 P0.02-66.67%31504-30INTC250509P00010000


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