Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

INTC
Intel Corp
stock NASDAQ

Market Open
May 9, 2025 1:24:59 PM EDT
20.94USD-0.262%(-0.06)22,664,951
20.94Bid   20.95Ask   0.01Spread
Pre-market
May 9, 2025 9:28:30 AM EDT
21.20USD+0.952%(+0.20)707,492
After-hours
May 8, 2025 4:58:30 PM EDT
21.06USD+0.286%(+0.06)0
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 Jun 13, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3642,1192631,012


INTC Jun 13, 2025 Exp. - Volume by Strike
Puts
Calls

INTC Jun 13, 2025 Exp. - Open Interest by Strike

Puts
Calls

INTC Jun 13, 2025 Exp. - Max Pain @ $20.50

Puts
Calls


INTC Jun 13, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
30.00 C0.050%1105-08INTC250613C00030000
29.00 C00%0INTC250613C00029000
28.00 C00%0INTC250613C00028000
27.00 C0.090%1105-08INTC250613C00027000
26.00 C0.11+22.22%12505-08INTC250613C00026000
25.50 C0.15+66.67%5610705-08INTC250613C00025500
25.00 C0.18+38.46%4717105-08INTC250613C00025000
24.50 C0.24+33.33%8515105-08INTC250613C00024500
24.00 C0.28+40.00%35940405-08INTC250613C00024000
23.50 C0.41+57.69%2934405-08INTC250613C00023500
23.00 C0.47+62.07%20729105-08INTC250613C00023000
22.50 C0.69+81.58%5724405-08INTC250613C00022500
22.00 C0.80+31.15%10717405-08INTC250613C00022000
21.50 C1.05+66.67%343605-08INTC250613C00021500
21.00 C1.35+36.36%4417005-08INTC250613C00021000
20.50 C1.53+0.66%799905-08INTC250613C00020500
20.00 C2.21+54.55%14823505-08INTC250613C00020000
19.50 C2.20+34.97%3305-08INTC250613C00019500
19.00 C2.48+38.55%3305-08INTC250613C00019000
18.50 C2.260%1105-06INTC250613C00018500
18.00 C3.40+40.50%21405-08INTC250613C00018000
17.50 C00%0INTC250613C00017500
17.00 C4.20+28.44%2205-08INTC250613C00017000
16.50 C4.75+30.14%1505-08INTC250613C00016500
16.00 C00%0INTC250613C00016000
15.50 C00%0INTC250613C00015500
15.00 C5.350%1105-01INTC250613C00015000
14.00 C6.75+10.66%1105-08INTC250613C00014000
Puts
StrikePriceChangeVolOILastContract Name
30.00 P00%0INTC250613P00030000
29.00 P00%0INTC250613P00029000
28.00 P00%0INTC250613P00028000
27.00 P00%0INTC250613P00027000
26.00 P00%0INTC250613P00026000
25.50 P00%0INTC250613P00025500
25.00 P00%0INTC250613P00025000
24.50 P00%0INTC250613P00024500
24.00 P3.400%4205-02INTC250613P00024000
23.50 P2.710%1105-08INTC250613P00023500
23.00 P00%0INTC250613P00023000
22.50 P2.00-29.33%1305-08INTC250613P00022500
22.00 P00%0INTC250613P00022000
21.50 P1.80+13.92%22805-05INTC250613P00021500
21.00 P1.10-28.10%3122905-08INTC250613P00021000
20.50 P0.87-37.86%52705-08INTC250613P00020500
20.00 P0.64-41.28%174705-08INTC250613P00020000
19.50 P0.51-45.74%216105-08INTC250613P00019500
19.00 P0.38-38.71%13714505-08INTC250613P00019000
18.50 P0.29-47.27%2028405-08INTC250613P00018500
18.00 P0.22-47.62%14637005-08INTC250613P00018000
17.50 P0.16-50.00%62405-08INTC250613P00017500
17.00 P0.14-39.13%153205-08INTC250613P00017000
16.50 P0.08-50.00%10111005-08INTC250613P00016500
16.00 P0.140%101005-06INTC250613P00016000
15.50 P0.070%2205-05INTC250613P00015500
15.00 P00%0INTC250613P00015000
14.00 P00%0INTC250613P00014000


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