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
Aug 22, 2025 3:59:59 PM EDT
24.80USD+5.532%(+1.30)192,912,581
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 22, 2025 9:28:30 AM EDT
23.66USD+0.681%(+0.16)452,118
After-hours
Aug 22, 2025 4:59:04 PM EDT
24.48USD-1.290%(-0.32)2,858,495
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 22, 2025Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 3, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Aug 22, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
136,602229,21321,993144,428


INTC Aug 22, 2025 Exp. - Volume by Strike
Puts
Calls

INTC Aug 22, 2025 Exp. - Open Interest by Strike

Puts
Calls

INTC Aug 22, 2025 Exp. - Max Pain @ $23.00

Puts
Calls


INTC Aug 22, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
38.00 C0.010.00%26,67708-21INTC250822C00038000
37.00 C0.010.00%21,10808-21INTC250822C00037000
36.00 C0.01-50.00%2065,83108-20INTC250822C00036000
35.00 C0.02+100.00%143,94408-21INTC250822C00035000
34.00 C0.010.00%12,71108-21INTC250822C00034000
33.00 C0.01-75.00%1,3435,92008-20INTC250822C00033000
32.00 C0.010.00%205,86908-21INTC250822C00032000
31.50 C0.010.00%251,24508-21INTC250822C00031500
31.00 C0.010.00%274,10408-21INTC250822C00031000
30.50 C0.010.00%21,16608-21INTC250822C00030500
30.00 C0.010.00%31627,90208-21INTC250822C00030000
29.50 C0.01-50.00%8428308-21INTC250822C00029500
29.00 C0.01-50.00%2,04310,25608-21INTC250822C00029000
28.50 C0.01-66.67%3651,77008-21INTC250822C00028500
28.00 C0.01-75.00%1,95711,48708-21INTC250822C00028000
27.50 C0.02-50.00%2894,79908-21INTC250822C00027500
27.00 C0.01-75.00%2,55916,77608-21INTC250822C00027000
26.50 C0.02-60.00%2,45015,45408-21INTC250822C00026500
26.00 C0.02-71.43%4,92837,98808-21INTC250822C00026000
25.50 C0.03-70.00%3,52219,11008-21INTC250822C00025500
25.00 C0.05-66.67%11,60644,81308-21INTC250822C00025000
24.50 C0.08-65.22%10,6189,80108-21INTC250822C00024500
24.00 C0.16-55.56%23,32526,21508-21INTC250822C00024000
23.50 C0.34-38.18%22,17037,38508-21INTC250822C00023500
23.00 C0.66-22.35%19,35016,71208-21INTC250822C00023000
22.50 C1.08-15.63%4,41315,36908-21INTC250822C00022500
22.00 C1.55-3.73%1,68110,53908-21INTC250822C00022000
21.50 C1.94-5.37%1973,11808-21INTC250822C00021500
21.00 C2.39-7.00%2789,11108-21INTC250822C00021000
20.50 C2.97-2.62%2221,99308-21INTC250822C00020500
20.00 C3.55-4.31%2783,12208-21INTC250822C00020000
19.50 C4.05-2.64%794508-21INTC250822C00019500
19.00 C4.25-6.59%91,03408-21INTC250822C00019000
18.50 C4.82-3.21%1638908-21INTC250822C00018500
18.00 C5.22-4.04%330808-21INTC250822C00018000
17.50 C5.98-0.50%1613208-21INTC250822C00017500
17.00 C6.45-2.86%208208-21INTC250822C00017000
16.50 C7.00+2.04%124408-21INTC250822C00016500
16.00 C7.77+2.78%614808-21INTC250822C00016000
15.00 C8.35-20.02%217108-21INTC250822C00015000
14.00 C9.32-2.82%318408-21INTC250822C00014000
Puts
StrikePriceChangeVolOILastContract Name
38.00 P12.700%2108-19INTC250822P00038000
37.00 P00%0INTC250822P00037000
36.00 P10.40-13.33%2208-19INTC250822P00036000
35.00 P9.45-17.47%1508-19INTC250822P00035000
34.00 P11.90+15.53%12608-21INTC250822P00034000
33.00 P8.00+3.23%5208-21INTC250822P00033000
32.00 P10.70+29.70%5108-21INTC250822P00032000
31.50 P00%0INTC250822P00031500
31.00 P8.90+20.27%24108-21INTC250822P00031000
30.50 P7.00+5.26%3108-21INTC250822P00030500
30.00 P6.65+0.76%615108-21INTC250822P00030000
29.50 P00%0INTC250822P00029500
29.00 P5.80+3.02%25208-21INTC250822P00029000
28.50 P5.47+79.34%232208-21INTC250822P00028500
28.00 P4.65+2.42%528808-21INTC250822P00028000
27.50 P4.35+14.47%124008-21INTC250822P00027500
27.00 P3.56+1.71%3135508-21INTC250822P00027000
26.50 P3.20+4.23%81,31108-21INTC250822P00026500
26.00 P2.55+2.00%993,81208-21INTC250822P00026000
25.50 P2.01-0.50%3373,69008-21INTC250822P00025500
25.00 P1.52-2.56%2,63312,60308-21INTC250822P00025000
24.50 P1.09-5.22%1,0185,66408-21INTC250822P00024500
24.00 P0.65-15.58%1,8639,07908-21INTC250822P00024000
23.50 P0.34-33.33%6,8509,91008-21INTC250822P00023500
23.00 P0.14-50.00%21,89021,46608-21INTC250822P00023000
22.50 P0.06-60.00%22,66516,51708-21INTC250822P00022500
22.00 P0.03-50.00%10,87118,20008-21INTC250822P00022000
21.50 P0.01-66.67%7,28315,42608-21INTC250822P00021500
21.00 P0.01-50.00%3,07110,00308-21INTC250822P00021000
20.50 P0.010.00%5147,52808-21INTC250822P00020500
20.00 P0.010.00%12010,08008-21INTC250822P00020000
19.50 P0.010.00%35,88308-21INTC250822P00019500
19.00 P0.010.00%75,44208-21INTC250822P00019000
18.50 P0.010.00%2872,40308-20INTC250822P00018500
18.00 P0.010.00%23,90708-21INTC250822P00018000
17.50 P0.010.00%288508-18INTC250822P00017500
17.00 P0.010.00%11,41408-20INTC250822P00017000
16.50 P0.010.00%1708-21INTC250822P00016500
16.00 P0.010.00%136708-21INTC250822P00016000
15.00 P0.010.00%13408-21INTC250822P00015000
14.00 P0.010.00%121308-21INTC250822P00014000


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