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 Dec 5, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,315	9,781	1,008	8,618

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60 C	0.25	-21.88%	6	248	11-04	INTC251205C00060000
55 C	0.46	+17.95%	1	475	11-04	INTC251205C00055000
52 C	0.83	0%	3	2	10-30	INTC251205C00052000
51 C	0.72	-13.25%	3	24	10-31	INTC251205C00051000
50 C	0.40	-36.51%	108	514	11-04	INTC251205C00050000
49 C	0.47	-32.86%	144	315	11-04	INTC251205C00049000
48 C	0.53	-33.75%	18	117	11-04	INTC251205C00048000
47 C	0.57	-34.48%	12	141	11-04	INTC251205C00047000
46 C	0.61	-29.07%	94	511	11-04	INTC251205C00046000
45 C	0.65	-41.96%	1,024	2,208	11-04	INTC251205C00045000
44 C	0.75	-50.00%	145	713	11-04	INTC251205C00044000
43 C	0.92	-42.50%	197	477	11-04	INTC251205C00043000
42 C	1.01	-45.41%	389	704	11-04	INTC251205C00042000
41 C	1.20	-42.86%	92	319	11-04	INTC251205C00041000
40 C	1.55	-39.45%	752	2,424	11-04	INTC251205C00040000
39 C	1.65	-47.62%	252	589	11-04	INTC251205C00039000
38 C	2.03	-47.95%	214	322	11-04	INTC251205C00038000
37 C	2.50	-50.00%	48	383	11-04	INTC251205C00037000
36 C	2.90	-37.77%	24	144	11-04	INTC251205C00036000
35 C	3.55	-33.27%	8	207	11-04	INTC251205C00035000
34 C	4.85	-19.97%	6	21	11-04	INTC251205C00034000
33 C	7.30	-3.31%	2	62	11-03	INTC251205C00033000
32 C	6.20	-26.01%	2	57	11-04	INTC251205C00032000
31 C	9.39	-15.33%	1	7	10-31	INTC251205C00031000
30 C	8.00	-18.78%	1	65	11-04	INTC251205C00030000
29 C	12.08	+16.71%	20	21	10-30	INTC251205C00029000
28 C	12.88	0%	2	2	10-31	INTC251205C00028000
27 C	13.92	0%	2	2	10-28	INTC251205C00027000
26 C	14.22	-5.20%	1	2	10-31	INTC251205C00026000
25 C	14.80	-6.03%	1	12	11-03	INTC251205C00025000
20 C	19.65	+4.52%	2	8	10-28	INTC251205C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60 P	0	0%	0			INTC251205P00060000
55 P	14.20	+2.38%	85	90	10-30	INTC251205P00055000
52 P	0	0%	0			INTC251205P00052000
51 P	0	0%	0			INTC251205P00051000
50 P	12.63	+18.15%	1	40	11-04	INTC251205P00050000
49 P	8.70	0%	130	130	10-29	INTC251205P00049000
48 P	0	0%	0			INTC251205P00048000
47 P	8.95	+23.45%	1	1	11-04	INTC251205P00047000
46 P	0	0%	0			INTC251205P00046000
45 P	6.25	+11.21%	2	8	10-30	INTC251205P00045000
44 P	5.64	-17.54%	1	10	11-03	INTC251205P00044000
43 P	4.42	+3.51%	1	28	10-31	INTC251205P00043000
42 P	5.90	+54.86%	68	101	11-04	INTC251205P00042000
41 P	4.80	+38.33%	2	115	11-04	INTC251205P00041000
40 P	3.80	+35.71%	16	381	11-04	INTC251205P00040000
39 P	3.15	+48.58%	40	104	11-04	INTC251205P00039000
38 P	2.67	+53.45%	46	609	11-04	INTC251205P00038000
37 P	2.25	+66.67%	125	232	11-04	INTC251205P00037000
36 P	1.67	+63.73%	346	632	11-04	INTC251205P00036000
35 P	1.30	+91.18%	291	609	11-04	INTC251205P00035000
34 P	0.91	+65.45%	55	652	11-04	INTC251205P00034000
33 P	0.67	+71.79%	226	496	11-04	INTC251205P00033000
32 P	0.48	+65.52%	193	392	11-04	INTC251205P00032000
31 P	0.36	+176.92%	78	90	11-04	INTC251205P00031000
30 P	0.25	+66.67%	233	4,819	11-04	INTC251205P00030000
29 P	0.32	+166.67%	1	7	11-04	INTC251205P00029000
28 P	0.12	+9.09%	6	21	11-04	INTC251205P00028000
27 P	0.15	0%	1	1	10-30	INTC251205P00027000
26 P	0.10	-9.09%	8	28	10-27	INTC251205P00026000
25 P	0.10	+25.00%	1	15	11-04	INTC251205P00025000
20 P	0.04	-33.33%	5	15	10-30	INTC251205P00020000

document.getElementById("GfhtjF").onerror = function(){this.style.display='none';}; .dark-mode .CLt2m2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CLt2m2{ color: #333333; background-color: white; border: 2px solid #333333; }INTCIntel Corpstock NASDAQ