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

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 Nov 7, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,07020,40066711,867


INTC Nov 7, 2025 Exp. - Volume by Strike
Puts
Calls

INTC Nov 7, 2025 Exp. - Open Interest by Strike

Puts
Calls

INTC Nov 7, 2025 Exp. - Max Pain @ $36.00

Puts
Calls


INTC Nov 7, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.43+16.22%6711210-07INTC251107C00055000
54.00 C0.48+6.67%197210-07INTC251107C00054000
53.00 C0.53-1.85%617810-07INTC251107C00053000
52.00 C0.600.00%71110-07INTC251107C00052000
51.00 C0.67+28.85%1426710-07INTC251107C00051000
50.00 C0.67+11.67%20956910-07INTC251107C00050000
49.00 C0.77+14.93%122410-07INTC251107C00049000
48.00 C0.84-11.58%32333310-07INTC251107C00048000
47.00 C1.00+21.95%1021010-07INTC251107C00047000
46.00 C1.03+13.19%115010-07INTC251107C00046000
45.00 C1.17+12.50%1,5196,80610-07INTC251107C00045000
44.00 C1.36+17.24%2223110-07INTC251107C00044000
43.00 C1.55+12.32%2515210-07INTC251107C00043000
42.00 C1.73+13.82%13933010-07INTC251107C00042000
41.00 C1.99+9.94%6335910-07INTC251107C00041000
40.00 C2.19+12.31%2,1343,68810-07INTC251107C00040000
39.00 C2.63+12.39%28164110-07INTC251107C00039000
38.00 C2.89+10.31%5115,66310-07INTC251107C00038000
37.50 C3.10+12.73%3591,00410-07INTC251107C00037500
37.00 C3.35+12.79%62577310-07INTC251107C00037000
36.50 C3.46+4.85%9931110-07INTC251107C00036500
36.00 C3.73+8.12%4631310-07INTC251107C00036000
35.50 C4.07+8.53%2935810-07INTC251107C00035500
35.00 C4.20+7.69%8873310-07INTC251107C00035000
34.50 C4.25-2.30%614310-07INTC251107C00034500
34.00 C5.10+9.68%8223010-07INTC251107C00034000
33.50 C5.57+16.04%413010-07INTC251107C00033500
33.00 C5.70+10.25%2726510-07INTC251107C00033000
32.50 C5.40-3.57%22810-07INTC251107C00032500
32.00 C6.10+7.02%3217310-07INTC251107C00032000
31.50 C6.85+7.03%406410-06INTC251107C00031500
31.00 C6.75-13.57%31310-07INTC251107C00031000
30.50 C7.28+0.41%33310-07INTC251107C00030500
30.00 C8.01+8.39%18820810-07INTC251107C00030000
29.50 C7.60-6.06%4510-07INTC251107C00029500
29.00 C8.51-4.60%272810-03INTC251107C00029000
28.50 C10.15+12.53%101510-06INTC251107C00028500
28.00 C9.64+19.45%111110-03INTC251107C00028000
27.50 C10.41+9.23%53110-07INTC251107C00027500
27.00 C10.55-2.22%132510-03INTC251107C00027000
26.50 C11.030%2210-07INTC251107C00026500
26.00 C11.55+12.68%33110-02INTC251107C00026000
25.00 C12.40-1.12%11612910-03INTC251107C00025000
24.00 C10.660%2210-01INTC251107C00024000
23.00 C14.25+34.31%6910-03INTC251107C00023000
22.00 C15.15+19.39%2310-07INTC251107C00022000
21.00 C12.85-13.47%2309-30INTC251107C00021000
20.00 C14.95-12.06%2110-06INTC251107C00020000
Puts
StrikePriceChangeVolOILastContract Name
55.00 P00%0INTC251107P00055000
54.00 P16.00-8.57%1110-06INTC251107P00054000
53.00 P00%0INTC251107P00053000
52.00 P00%0INTC251107P00052000
51.00 P00%0INTC251107P00051000
50.00 P00%0INTC251107P00050000
49.00 P00%0INTC251107P00049000
48.00 P00%0INTC251107P00048000
47.00 P9.80-14.78%101110-07INTC251107P00047000
46.00 P00%0INTC251107P00046000
45.00 P9.00+3.69%2210-03INTC251107P00045000
44.00 P7.70-19.79%7310-07INTC251107P00044000
43.00 P7.05-18.02%101110-07INTC251107P00043000
42.00 P8.550.00%26010-01INTC251107P00042000
41.00 P6.00+5.26%211310-07INTC251107P00041000
40.00 P5.200.00%111010-07INTC251107P00040000
39.00 P4.00-9.09%11510-07INTC251107P00039000
38.00 P3.50-6.42%13412910-07INTC251107P00038000
37.50 P3.25-4.41%6821210-07INTC251107P00037500
37.00 P2.90-7.94%4115310-07INTC251107P00037000
36.50 P2.78-3.14%295810-07INTC251107P00036500
36.00 P2.38-5.93%362,07610-07INTC251107P00036000
35.50 P2.05-6.82%7210510-07INTC251107P00035500
35.00 P2.03-6.88%4328710-07INTC251107P00035000
34.50 P2.02+6.32%3020110-07INTC251107P00034500
34.00 P1.53-12.07%20035510-07INTC251107P00034000
33.50 P1.53+1.32%6227010-07INTC251107P00033500
33.00 P1.15-14.81%3033910-07INTC251107P00033000
32.50 P1.14-2.56%4212410-07INTC251107P00032500
32.00 P0.90-12.62%21951010-07INTC251107P00032000
31.50 P0.76-14.61%4325110-07INTC251107P00031500
31.00 P0.71-11.25%3127110-07INTC251107P00031000
30.50 P0.57-18.57%514010-07INTC251107P00030500
30.00 P0.50-15.25%5792610-07INTC251107P00030000
29.50 P0.53+12.77%313910-07INTC251107P00029500
29.00 P0.37-11.90%624810-07INTC251107P00029000
28.50 P0.40+25.00%75310-07INTC251107P00028500
28.00 P0.28-17.65%1367910-07INTC251107P00028000
27.50 P0.24-14.29%63,21210-07INTC251107P00027500
27.00 P0.21-12.50%8464710-07INTC251107P00027000
26.50 P0.200.00%16510-07INTC251107P00026500
26.00 P0.18-5.26%810310-07INTC251107P00026000
25.00 P0.16-5.88%158710-06INTC251107P00025000
24.00 P0.100.00%51110-06INTC251107P00024000
23.00 P0.09+12.50%54110-07INTC251107P00023000
22.00 P00%0INTC251107P00022000
21.00 P0.060%101010-03INTC251107P00021000
20.00 P0.06+20.00%1610-07INTC251107P00020000


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