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
Oct 8, 2025 3:08:53 PM EDT
37.17USD+0.013%(0.00)78,946,851
37.17Bid   37.18Ask   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 24, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
28,44121,7871,64690,331


INTC Oct 24, 2025 Exp. - Volume by Strike
Puts
Calls

INTC Oct 24, 2025 Exp. - Open Interest by Strike

Puts
Calls

INTC Oct 24, 2025 Exp. - Max Pain @ $31.00

Puts
Calls


INTC Oct 24, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.18-5.26%7823710-07INTC251024C00055000
54.00 C0.19-5.00%2074710-07INTC251024C00054000
53.00 C0.200.00%186710-06INTC251024C00053000
52.00 C0.26-7.14%20421210-07INTC251024C00052000
51.00 C0.22-15.38%226610-07INTC251024C00051000
50.00 C0.29+7.41%14342110-07INTC251024C00050000
49.00 C0.34-24.44%608110-07INTC251024C00049000
48.00 C0.37+8.82%571,41910-07INTC251024C00048000
47.00 C0.45-8.16%5542510-07INTC251024C00047000
46.00 C0.45+4.65%7641210-07INTC251024C00046000
45.00 C0.56+7.69%8613,87810-07INTC251024C00045000
44.00 C0.74+29.82%12440610-07INTC251024C00044000
43.00 C0.77+18.46%19741810-07INTC251024C00043000
42.50 C0.93+22.37%315810-07INTC251024C00042500
42.00 C0.87+7.41%7790110-07INTC251024C00042000
41.50 C1.03+14.44%398010-07INTC251024C00041500
41.00 C1.08+17.39%69697110-07INTC251024C00041000
40.50 C1.19+14.42%3637710-07INTC251024C00040500
40.00 C1.27+14.41%9,4015,37010-07INTC251024C00040000
39.50 C1.46+12.31%10381710-07INTC251024C00039500
39.00 C1.60+14.29%48273510-07INTC251024C00039000
38.50 C1.78+17.88%21186610-07INTC251024C00038500
38.00 C1.94+16.87%1,3011,97110-07INTC251024C00038000
37.50 C2.10+15.38%99885210-07INTC251024C00037500
37.00 C2.36+16.83%1,6271,87510-07INTC251024C00037000
36.50 C2.67+16.09%21951010-07INTC251024C00036500
36.00 C2.94+19.03%2101,38710-07INTC251024C00036000
35.50 C3.10+17.42%21446210-07INTC251024C00035500
35.00 C3.43+10.65%7512,50810-07INTC251024C00035000
34.50 C3.85+14.93%2076810-07INTC251024C00034500
34.00 C4.09+10.24%16386610-07INTC251024C00034000
33.50 C4.51+9.20%171,60110-07INTC251024C00033500
33.00 C4.87+9.44%231,35310-07INTC251024C00033000
32.50 C5.29+10.90%10443210-07INTC251024C00032500
32.00 C5.83+10.84%1,2501,52210-07INTC251024C00032000
31.50 C6.13+20.67%813410-07INTC251024C00031500
31.00 C6.60+8.02%263,64710-07INTC251024C00031000
30.50 C7.06+8.95%613910-07INTC251024C00030500
30.00 C7.73+10.43%181,07710-07INTC251024C00030000
29.50 C8.00-0.62%124410-07INTC251024C00029500
29.00 C8.23+4.44%1351310-07INTC251024C00029000
28.50 C9.10+13.75%1649510-07INTC251024C00028500
28.00 C9.70+10.86%121,31210-07INTC251024C00028000
27.50 C9.70+4.98%443810-07INTC251024C00027500
27.00 C10.10+2.75%563,94410-07INTC251024C00027000
26.50 C10.90+7.07%830010-07INTC251024C00026500
26.00 C11.21+4.09%2634510-07INTC251024C00026000
25.50 C11.70+4.00%2621110-07INTC251024C00025500
25.00 C12.00+0.59%1689010-07INTC251024C00025000
24.50 C12.57+2.70%152510-07INTC251024C00024500
24.00 C13.45+6.32%723210-07INTC251024C00024000
23.50 C14.02+1.74%112710-07INTC251024C00023500
23.00 C14.13-0.56%217110-07INTC251024C00023000
22.50 C14.31-2.65%99610-06INTC251024C00022500
22.00 C15.65+3.30%312110-07INTC251024C00022000
21.50 C15.69-2.55%194410-07INTC251024C00021500
21.00 C16.19+4.93%185810-07INTC251024C00021000
20.50 C16.84+15.98%1610-07INTC251024C00020500
20.00 C16.88-6.22%31610-07INTC251024C00020000
19.50 C17.57+58.29%2210-06INTC251024C00019500
19.00 C18.15+0.83%1210-02INTC251024C00019000
18.50 C18.78+24.04%1110-03INTC251024C00018500
18.00 C18.900%101010-07INTC251024C00018000
17.00 C00%0INTC251024C00017000
16.00 C00%0INTC251024C00016000
15.00 C19.030%1109-29INTC251024C00015000
14.00 C21.90+35.52%35609-26INTC251024C00014000
Puts
StrikePriceChangeVolOILastContract Name
55.00 P00%0INTC251024P00055000
54.00 P19.000%2210-02INTC251024P00054000
53.00 P00%0INTC251024P00053000
52.00 P00%0INTC251024P00052000
51.00 P00%0INTC251024P00051000
50.00 P00%0INTC251024P00050000
49.00 P11.800%927810-07INTC251024P00049000
48.00 P11.25-3.85%509110-07INTC251024P00048000
47.00 P10.45-1.88%197810-07INTC251024P00047000
46.00 P9.30+0.54%453910-07INTC251024P00046000
45.00 P8.55+11.76%101310-07INTC251024P00045000
44.00 P6.80-38.46%164610-06INTC251024P00044000
43.00 P6.82+3.33%10510-03INTC251024P00043000
42.50 P6.070%412910-07INTC251024P00042500
42.00 P5.35+0.94%5810-07INTC251024P00042000
41.50 P00%0INTC251024P00041500
41.00 P4.55-9.00%8823010-07INTC251024P00041000
40.50 P4.60+13.58%11110-07INTC251024P00040500
40.00 P4.22-2.99%45453010-07INTC251024P00040000
39.50 P3.55-42.28%25010-07INTC251024P00039500
39.00 P3.20-11.11%313510-07INTC251024P00039000
38.50 P2.94+0.68%81010-07INTC251024P00038500
38.00 P2.64-13.44%6418810-07INTC251024P00038000
37.50 P2.34-7.14%15820310-07INTC251024P00037500
37.00 P2.05-12.02%56582110-07INTC251024P00037000
36.50 P1.80-10.00%9828710-07INTC251024P00036500
36.00 P1.55-10.92%21065010-07INTC251024P00036000
35.50 P1.32-11.41%12927410-07INTC251024P00035500
35.00 P1.10-17.29%48394910-07INTC251024P00035000
34.50 P0.96-15.04%4262510-07INTC251024P00034500
34.00 P0.80-15.79%7062710-07INTC251024P00034000
33.50 P0.66-18.52%11743810-07INTC251024P00033500
33.00 P0.54-19.40%1341,69710-07INTC251024P00033000
32.50 P0.50-12.28%2985410-07INTC251024P00032500
32.00 P0.41-12.77%1,6681,49610-07INTC251024P00032000
31.50 P0.29-23.68%3535810-07INTC251024P00031500
31.00 P0.27-15.63%2141,31210-07INTC251024P00031000
30.50 P0.23-8.00%1777510-07INTC251024P00030500
30.00 P0.18-18.18%3633,15410-07INTC251024P00030000
29.50 P0.16-5.88%667,82310-07INTC251024P00029500
29.00 P0.14-17.65%651,49210-07INTC251024P00029000
28.50 P0.18+50.00%84,42010-07INTC251024P00028500
28.00 P0.12+20.00%142,24310-07INTC251024P00028000
27.50 P0.09+12.50%1354310-07INTC251024P00027500
27.00 P0.09+50.00%371,09110-07INTC251024P00027000
26.50 P0.09-10.00%16493210-06INTC251024P00026500
26.00 P0.07+16.67%81,21710-07INTC251024P00026000
25.50 P0.06-14.29%1461410-07INTC251024P00025500
25.00 P0.04-42.86%1091,20210-07INTC251024P00025000
24.50 P0.53+960.00%113,87410-07INTC251024P00024500
24.00 P0.04+33.33%753210-07INTC251024P00024000
23.50 P0.09+80.00%81,00810-07INTC251024P00023500
23.00 P0.05+150.00%1136,12110-07INTC251024P00023000
22.50 P0.05+66.67%135710-07INTC251024P00022500
22.00 P0.02-33.33%13169110-07INTC251024P00022000
21.50 P0.01-50.00%220210-06INTC251024P00021500
21.00 P0.020.00%131110-07INTC251024P00021000
20.50 P0.05+25.00%12609-29INTC251024P00020500
20.00 P0.04+100.00%5558610-07INTC251024P00020000
19.50 P0.05-44.44%1254109-26INTC251024P00019500
19.00 P0.04-20.00%87010-06INTC251024P00019000
18.50 P0.24+500.00%22310-07INTC251024P00018500
18.00 P0.04+100.00%53210-02INTC251024P00018000
17.00 P0.04+300.00%14310-02INTC251024P00017000
16.00 P0.020%8809-30INTC251024P00016000
15.00 P0.17+1,600.00%1509-30INTC251024P00015000
14.00 P0.02+100.00%1709-30INTC251024P00014000


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