Dark

Check out our Dark Pool Levels

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 ChainHistoricalExchangesShortsMore

Oct 10, 2025 Oct 17, 2025 Oct 24, 2025 Oct 31, 2025 Nov 7, 2025 Nov 14, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 Apr 17, 2026 May 15, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Nov 14, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
567	2,260	114	6,417

INTC Nov 14, 2025 Exp. - Volume by Strike

Puts

Calls

INTC Nov 14, 2025 Exp. - Open Interest by Strike

Puts

Calls

INTC Nov 14, 2025 Exp. - Max Pain @ $36.00

Puts

Calls

INTC Nov 14, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55 C	0.55	+30.95%	55	56	10-06	INTC251114C00055000
54 C	0.60	0%	1	1	10-06	INTC251114C00054000
53 C	0.65	0%	3	3	10-06	INTC251114C00053000
52 C	0.68	-15.00%	2	2	10-07	INTC251114C00052000
51 C	0.73	+1.39%	7	9	10-07	INTC251114C00051000
50 C	0.81	+22.73%	68	45	10-07	INTC251114C00050000
49 C	0.90	+2.27%	2	4	10-07	INTC251114C00049000
48 C	1.01	+8.60%	47	47	10-07	INTC251114C00048000
47 C	1.05	0%	6	3	10-03	INTC251114C00047000
46 C	1.22	+11.93%	120	120	10-07	INTC251114C00046000
45 C	1.29	+10.26%	346	310	10-07	INTC251114C00045000
44 C	1.28	-2.29%	145	189	10-07	INTC251114C00044000
43 C	1.53	-16.39%	10	13	10-06	INTC251114C00043000
42 C	1.96	+14.62%	226	232	10-07	INTC251114C00042000
41 C	2.31	+21.58%	54	66	10-07	INTC251114C00041000
40 C	2.52	+17.76%	481	727	10-07	INTC251114C00040000
39 C	2.85	+14.00%	37	66	10-07	INTC251114C00039000
38 C	3.10	+8.01%	768	367	10-07	INTC251114C00038000
37 C	3.40	+6.92%	233	243	10-07	INTC251114C00037000
36 C	3.97	+8.77%	14	130	10-07	INTC251114C00036000
35 C	4.67	0.00%	52	45	10-07	INTC251114C00035000
34 C	5.09	+7.38%	22	46	10-07	INTC251114C00034000
33 C	5.65	-4.56%	9	19	10-07	INTC251114C00033000
32 C	6.50	0.00%	3	7	10-07	INTC251114C00032000
31 C	0	0%	0			INTC251114C00031000
30 C	7.17	-4.40%	4	6	10-07	INTC251114C00030000
29 C	9.32	+10.82%	8	22	10-06	INTC251114C00029000
28 C	8.11	0%	9	9	10-03	INTC251114C00028000
27 C	10.75	+6.44%	7	7	10-07	INTC251114C00027000
26 C	11.75	-1.18%	20	26	10-06	INTC251114C00026000
25 C	11.86	-3.26%	1	3	10-07	INTC251114C00025000
24 C	13.84	-5.34%	1	4	10-07	INTC251114C00024000
20 C	0	0%	0			INTC251114C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55 P	0	0%	0			INTC251114P00055000
54 P	0	0%	0			INTC251114P00054000
53 P	0	0%	0			INTC251114P00053000
52 P	0	0%	0			INTC251114P00052000
51 P	0	0%	0			INTC251114P00051000
50 P	0	0%	0			INTC251114P00050000
49 P	0	0%	0			INTC251114P00049000
48 P	0	0%	0			INTC251114P00048000
47 P	0	0%	0			INTC251114P00047000
46 P	0	0%	0			INTC251114P00046000
45 P	0	0%	0			INTC251114P00045000
44 P	9.15	0%	1	1	10-07	INTC251114P00044000
43 P	0	0%	0			INTC251114P00043000
42 P	0	0%	0			INTC251114P00042000
41 P	0	0%	0			INTC251114P00041000
40 P	4.49	0%	2	2	10-06	INTC251114P00040000
39 P	5.15	0%	11	11	10-02	INTC251114P00039000
38 P	3.70	-7.50%	123	100	10-07	INTC251114P00038000
37 P	3.15	-8.70%	67	148	10-07	INTC251114P00037000
36 P	2.58	-8.51%	7	59	10-07	INTC251114P00036000
35 P	2.10	-10.64%	29	95	10-07	INTC251114P00035000
34 P	1.71	-8.56%	14	71	10-07	INTC251114P00034000
33 P	1.45	-0.68%	11	151	10-07	INTC251114P00033000
32 P	1.04	-10.34%	43	141	10-07	INTC251114P00032000
31 P	0.85	-6.59%	10	137	10-07	INTC251114P00031000
30 P	0.64	-8.57%	12	122	10-07	INTC251114P00030000
29 P	0.50	+11.11%	23	33	10-06	INTC251114P00029000
28 P	0.34	-15.00%	14	29	10-07	INTC251114P00028000
27 P	0.25	-16.67%	5,352	5,407	10-07	INTC251114P00027000
26 P	0.23	+4.55%	9	21	10-07	INTC251114P00026000
25 P	0.16	0%	1	1	10-02	INTC251114P00025000
24 P	0.14	+27.27%	1	2	10-07	INTC251114P00024000
20 P	0	0%	0			INTC251114P00020000

Share