Dark

INTC
Intel Corp
stock NASDAQ

At Close

Nov 5, 2025 3:59:59 PM EST

38.35USD+3.509%(+1.30)74,283,355

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 5, 2025 9:28:30 AM EST

37.28USD+0.621%(+0.23)1,344,507

After-hours

Nov 5, 2025 4:58:30 PM EST

38.17USD-0.469%(-0.18)976,010

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Nov 28, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,906	20,233	2,171	22,759

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60 C	0.18	-35.71%	7	1,097	11-04	INTC251128C00060000
55 C	0.23	-34.29%	109	1,920	11-04	INTC251128C00055000
52 C	0.41	-28.07%	2	3	11-03	INTC251128C00052000
51 C	0.29	-32.56%	1	50	11-04	INTC251128C00051000
50 C	0.31	-35.42%	326	3,125	11-04	INTC251128C00050000
49 C	0.37	-28.85%	32	194	11-04	INTC251128C00049000
48 C	0.36	-36.84%	306	493	11-04	INTC251128C00048000
47 C	0.43	-37.68%	139	401	11-04	INTC251128C00047000
46 C	0.47	-39.74%	66	1,081	11-04	INTC251128C00046000
45 C	0.49	-45.56%	611	2,944	11-04	INTC251128C00045000
44 C	0.54	-50.00%	74	484	11-04	INTC251128C00044000
43 C	0.64	-48.80%	456	948	11-04	INTC251128C00043000
42 C	0.75	-49.66%	380	1,756	11-04	INTC251128C00042000
41 C	0.90	-48.57%	314	1,839	11-04	INTC251128C00041000
40 C	1.13	-47.44%	934	3,123	11-04	INTC251128C00040000
39 C	1.52	-41.31%	208	775	11-04	INTC251128C00039000
38 C	1.72	-44.16%	556	1,060	11-04	INTC251128C00038000
37 C	2.07	-45.81%	419	721	11-04	INTC251128C00037000
36 C	2.71	-40.57%	51	194	11-04	INTC251128C00036000
35 C	3.15	-41.23%	22	113	11-04	INTC251128C00035000
34 C	4.48	-25.58%	10	155	11-04	INTC251128C00034000
33 C	6.96	-22.67%	3	43	11-03	INTC251128C00033000
32 C	5.60	-34.43%	7	43	11-04	INTC251128C00032000
31 C	7.02	-23.45%	2	19	11-04	INTC251128C00031000
30 C	8.05	-21.46%	5	249	11-04	INTC251128C00030000
29 C	10.65	-17.25%	1	73	11-03	INTC251128C00029000
28 C	11.65	-3.80%	2	56	11-03	INTC251128C00028000
27 C	10.10	-18.74%	6	60	11-04	INTC251128C00027000
26 C	14.27	+9.43%	5	53	10-31	INTC251128C00026000
25 C	13.07	-18.31%	2	57	11-04	INTC251128C00025000
20 C	21.00	+6.87%	7	10	10-28	INTC251128C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60 P	0	0%	0			INTC251128P00060000
55 P	16.90	+14.58%	8	95	11-04	INTC251128P00055000
52 P	0	0%	0			INTC251128P00052000
51 P	0	0%	0			INTC251128P00051000
50 P	10.68	+7.66%	10	12	11-03	INTC251128P00050000
49 P	8.05	-15.35%	4	3	10-29	INTC251128P00049000
48 P	10.46	+22.05%	4	72	11-04	INTC251128P00048000
47 P	8.03	+13.10%	6	1	11-03	INTC251128P00047000
46 P	5.85	-0.85%	6	173	10-30	INTC251128P00046000
45 P	8.00	+21.21%	4	18	11-04	INTC251128P00045000
44 P	5.15	+7.29%	6	62	10-31	INTC251128P00044000
43 P	4.50	+11.94%	2	6	10-31	INTC251128P00043000
42 P	5.50	+43.60%	11	265	11-04	INTC251128P00042000
41 P	4.60	+46.03%	132	405	11-04	INTC251128P00041000
40 P	3.73	+49.20%	123	609	11-04	INTC251128P00040000
39 P	3.27	+63.50%	25	450	11-04	INTC251128P00039000
38 P	2.41	+59.60%	79	639	11-04	INTC251128P00038000
37 P	1.98	+80.00%	235	4,660	11-04	INTC251128P00037000
36 P	1.48	+97.33%	400	2,045	11-04	INTC251128P00036000
35 P	1.10	+111.54%	389	1,387	11-04	INTC251128P00035000
34 P	0.76	+94.87%	110	600	11-04	INTC251128P00034000
33 P	0.51	+82.14%	199	811	11-04	INTC251128P00033000
32 P	0.36	+200.00%	150	4,868	11-04	INTC251128P00032000
31 P	0.20	+11.11%	3	692	11-04	INTC251128P00031000
30 P	0.16	+77.78%	175	582	11-04	INTC251128P00030000
29 P	0.11	-8.33%	49	194	11-04	INTC251128P00029000
28 P	0.19	+58.33%	1	100	11-04	INTC251128P00028000
27 P	0.07	0.00%	15	5,271	10-29	INTC251128P00027000
26 P	0.09	0.00%	4	354	10-27	INTC251128P00026000
25 P	0.07	+75.00%	2	544	11-04	INTC251128P00025000
20 P	0.05	0.00%	10	12	10-23	INTC251128P00020000

document.getElementById("Vl8D6Y").onerror = function(){this.style.display='none';}; .dark-mode .Bdtbcx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bdtbcx{ color: #333333; background-color: white; border: 2px solid #333333; }INTCIntel Corpstock NASDAQ