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

Market Open
Oct 8, 2025 3:11:22 PM EDT
37.21USD+0.108%(+0.04)79,398,837
37.19Bid   37.20Ask   0.01Spread
Pre-market
Oct 8, 2025 9:28:30 AM EDT
36.60USD-1.533%(-0.57)558,919
After-hours
Oct 7, 2025 4:58:30 PM EDT
37.27USD+0.241%(+0.09)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Oct 10, 2025Oct 17, 2025Oct 24, 2025Oct 31, 2025Nov 7, 2025Nov 14, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
322,271225,9405,854310,976


INTC Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

INTC Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

INTC Oct 17, 2025 Exp. - Max Pain @ $27.00

Puts
Calls


INTC Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.070.00%3881,69810-07INTC251017C00055000
54.00 C0.04-50.00%2592,48310-07INTC251017C00054000
53.00 C0.08-20.00%110310-07INTC251017C00053000
52.00 C0.11+10.00%10723610-07INTC251017C00052000
51.00 C0.13+550.00%1345510-07INTC251017C00051000
50.00 C0.14+7.69%2,1285,24310-07INTC251017C00050000
49.00 C0.13-7.14%6262210-07INTC251017C00049000
48.00 C0.18+5.88%1652,60310-07INTC251017C00048000
47.00 C0.22+22.22%8880610-07INTC251017C00047000
46.00 C0.25+4.17%22362110-07INTC251017C00046000
45.00 C0.30+15.38%6,04043,89310-07INTC251017C00045000
44.00 C0.37+12.12%5171,22810-07INTC251017C00044000
43.00 C0.44+7.32%1,2142,80910-07INTC251017C00043000
42.50 C0.49-2.00%1,67891810-07INTC251017C00042500
42.00 C0.55+17.02%6,9466,41310-07INTC251017C00042000
41.50 C0.65+22.64%30741410-07INTC251017C00041500
41.00 C0.71+20.34%4192,49810-07INTC251017C00041000
40.50 C0.80+21.21%41039810-07INTC251017C00040500
40.00 C0.87+17.57%29,22893,38110-07INTC251017C00040000
39.50 C1.00+14.94%9383,30110-07INTC251017C00039500
39.00 C1.13+18.95%3,98319,55110-07INTC251017C00039000
38.50 C1.29+18.35%1,3714,75810-07INTC251017C00038500
38.00 C1.46+19.67%9,47023,39810-07INTC251017C00038000
37.50 C1.66+19.42%6,6768,11010-07INTC251017C00037500
37.00 C1.89+18.87%9,1689,20310-07INTC251017C00037000
36.50 C2.16+18.03%1,1441,46610-07INTC251017C00036500
36.00 C2.43+18.54%1,18918,71810-07INTC251017C00036000
35.50 C2.75+16.03%3134,01910-07INTC251017C00035500
35.00 C3.00+13.64%2,02946,68210-07INTC251017C00035000
34.50 C3.40+15.65%753,70610-07INTC251017C00034500
34.00 C3.75+5.63%3149,00710-07INTC251017C00034000
33.50 C3.900.00%2117,25010-07INTC251017C00033500
33.00 C4.60+12.20%90413,92110-07INTC251017C00033000
32.50 C5.04+13.26%1491,45110-07INTC251017C00032500
32.00 C5.40+10.20%3349,36710-07INTC251017C00032000
31.50 C6.08+10.55%61,29610-07INTC251017C00031500
31.00 C6.45+10.26%10118,56610-07INTC251017C00031000
30.50 C7.02+10.73%701,34110-07INTC251017C00030500
30.00 C7.28+7.85%27328,23710-07INTC251017C00030000
29.50 C7.90+6.61%1767810-07INTC251017C00029500
29.00 C8.46+8.46%339,63310-07INTC251017C00029000
28.50 C8.24-3.06%1752210-06INTC251017C00028500
28.00 C9.40+6.82%35220,73910-07INTC251017C00028000
27.50 C9.90+5.32%7928510-07INTC251017C00027500
27.00 C10.25+5.13%21228,67010-07INTC251017C00027000
26.50 C10.61+3.31%416110-07INTC251017C00026500
26.00 C11.40+6.24%7515,10810-07INTC251017C00026000
25.50 C12.02-0.74%1725710-07INTC251017C00025500
25.00 C12.15+3.58%17221,87310-07INTC251017C00025000
24.50 C12.84+10.21%576310-07INTC251017C00024500
24.00 C13.46+6.07%4810,85910-07INTC251017C00024000
23.00 C14.24+4.78%3010,58210-07INTC251017C00023000
22.00 C15.35+1.99%428,58010-07INTC251017C00022000
21.00 C16.47+5.58%277,87810-07INTC251017C00021000
20.00 C17.25+3.60%127,06510-07INTC251017C00020000
19.00 C17.84-1.55%11,36910-06INTC251017C00019000
18.00 C18.90+6.00%41,48910-06INTC251017C00018000
17.00 C20.14+21.33%239810-02INTC251017C00017000
16.00 C21.00+50.54%3353110-02INTC251017C00016000
15.00 C22.70+4.51%4048810-07INTC251017C00015000
14.00 C23.50+20.82%4025610-07INTC251017C00014000
13.00 C23.00+9.52%3515809-26INTC251017C00013000
12.00 C21.36-2.86%624009-30INTC251017C00012000
11.00 C18.45+79.47%2509-19INTC251017C00011000
10.00 C27.21+0.07%115410-07INTC251017C00010000
Puts
StrikePriceChangeVolOILastContract Name
55.00 P00%0INTC251017P00055000
54.00 P00%0INTC251017P00054000
53.00 P00%0INTC251017P00053000
52.00 P00%0INTC251017P00052000
51.00 P00%0INTC251017P00051000
50.00 P13.36+2.69%21010-06INTC251017P00050000
49.00 P00%0INTC251017P00049000
48.00 P11.59-19.12%1415410-06INTC251017P00048000
47.00 P10.00-28.57%14210-02INTC251017P00047000
46.00 P8.85-2.21%858810-07INTC251017P00046000
45.00 P8.00-7.62%8110610-07INTC251017P00045000
44.00 P7.07-7.94%8125410-07INTC251017P00044000
43.00 P6.15-28.07%153610-02INTC251017P00043000
42.50 P00%0INTC251017P00042500
42.00 P5.25-7.08%3318910-07INTC251017P00042000
41.50 P4.950%665610-07INTC251017P00041500
41.00 P4.55-9.00%639310-07INTC251017P00041000
40.50 P3.90-1.52%1310710-07INTC251017P00040500
40.00 P3.57-11.41%10576610-07INTC251017P00040000
39.50 P3.20-4.48%608810-07INTC251017P00039500
39.00 P3.45+6.81%2319510-07INTC251017P00039000
38.50 P2.47-18.48%3121910-07INTC251017P00038500
38.00 P2.19-13.10%2,4481,01310-07INTC251017P00038000
37.50 P1.89-14.86%3,6002,43810-07INTC251017P00037500
37.00 P1.68-14.29%1,6884,13110-07INTC251017P00037000
36.50 P1.41-16.57%5761,71510-07INTC251017P00036500
36.00 P1.16-20.00%3,9154,55910-07INTC251017P00036000
35.50 P0.97-19.17%3,6245,37310-07INTC251017P00035500
35.00 P0.80-20.00%3,5464,56810-07INTC251017P00035000
34.50 P0.63-23.17%9225,14810-07INTC251017P00034500
34.00 P0.52-21.21%1,8453,09910-07INTC251017P00034000
33.50 P0.40-27.27%1,6841,95310-07INTC251017P00033500
33.00 P0.32-23.81%1,65810,87510-07INTC251017P00033000
32.50 P0.26-23.53%1391,42310-07INTC251017P00032500
32.00 P0.20-28.57%1735,16310-07INTC251017P00032000
31.50 P0.17-22.73%292,32910-07INTC251017P00031500
31.00 P0.12-29.41%1,3835,54510-07INTC251017P00031000
30.50 P0.09-35.71%185,74010-07INTC251017P00030500
30.00 P0.08-20.00%19116,14410-07INTC251017P00030000
29.50 P0.08-20.00%1102,16610-07INTC251017P00029500
29.00 P0.05-28.57%1137,58110-07INTC251017P00029000
28.50 P0.04-20.00%802,13710-07INTC251017P00028500
28.00 P0.03-40.00%64215,90510-07INTC251017P00028000
27.50 P0.03-50.00%1563,16910-07INTC251017P00027500
27.00 P0.030.00%5026,34810-07INTC251017P00027000
26.50 P0.01-50.00%55,83810-07INTC251017P00026500
26.00 P0.02+100.00%467,89210-07INTC251017P00026000
25.50 P0.01-50.00%21,08110-07INTC251017P00025500
25.00 P0.010.00%3115,92810-07INTC251017P00025000
24.50 P0.01-50.00%562,34210-07INTC251017P00024500
24.00 P0.010.00%5417,19010-07INTC251017P00024000
23.00 P0.010.00%1119,88810-07INTC251017P00023000
22.00 P0.010.00%6516,67310-07INTC251017P00022000
21.00 P0.010.00%1214,65410-07INTC251017P00021000
20.00 P0.010.00%629,87510-07INTC251017P00020000
19.00 P0.010.00%2418,35210-07INTC251017P00019000
18.00 P0.010.00%821,89710-07INTC251017P00018000
17.00 P0.010.00%35,89910-02INTC251017P00017000
16.00 P0.010.00%24,46310-06INTC251017P00016000
15.00 P0.010.00%129,16410-02INTC251017P00015000
14.00 P0.010.00%301,04310-06INTC251017P00014000
13.00 P0.01-50.00%188410-03INTC251017P00013000
12.00 P0.010.00%176609-18INTC251017P00012000
11.00 P0.020.00%11,44409-19INTC251017P00011000
10.00 P0.010.00%163210-01INTC251017P00010000


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