Dark

Check out our Level2View

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

Nov 7, 2025 Nov 14, 2025 Nov 21, 2025 Nov 28, 2025 Dec 5, 2025 Dec 12, 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 Dec 12, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
335	4,263	311	871

INTC Dec 12, 2025 Exp. - Volume by Strike

Puts

Calls

INTC Dec 12, 2025 Exp. - Open Interest by Strike

Puts

Calls

INTC Dec 12, 2025 Exp. - Max Pain @ $38.00

Puts

Calls

INTC Dec 12, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60 C	0.39	+25.81%	9	10	11-03	INTC251212C00060000
55 C	0.38	-45.71%	1	28	11-04	INTC251212C00055000
52 C	0.55	-49.07%	1	9	11-03	INTC251212C00052000
51 C	0.45	-59.09%	50	61	11-04	INTC251212C00051000
50 C	0.48	-40.00%	92	96	11-04	INTC251212C00050000
49 C	1.33	+10.83%	1	2	11-03	INTC251212C00049000
48 C	1.01	0.00%	5	5	11-03	INTC251212C00048000
47 C	0.81	-28.32%	1	10	11-04	INTC251212C00047000
46 C	2.00	0%	1	1	10-30	INTC251212C00046000
45 C	0.90	-36.17%	2,018	2,032	11-04	INTC251212C00045000
44 C	1.03	-36.81%	1,634	1,434	11-04	INTC251212C00044000
43 C	1.04	-44.97%	84	75	11-04	INTC251212C00043000
42 C	1.35	-36.62%	63	52	11-04	INTC251212C00042000
41 C	1.51	-39.11%	12	49	11-04	INTC251212C00041000
40 C	1.83	-37.76%	287	309	11-04	INTC251212C00040000
39 C	2.15	-35.82%	39	90	11-04	INTC251212C00039000
38 C	2.40	-47.25%	82	78	11-04	INTC251212C00038000
37 C	3.00	-30.56%	178	170	11-04	INTC251212C00037000
36 C	3.70	-36.43%	11	12	11-04	INTC251212C00036000
35 C	4.45	-32.58%	18	29	11-04	INTC251212C00035000
34 C	4.58	-29.65%	1	11	11-04	INTC251212C00034000
33 C	0	0%	0			INTC251212C00033000
32 C	8.61	0%	1	1	10-31	INTC251212C00032000
31 C	7.56	-14.86%	2	22	11-04	INTC251212C00031000
30 C	0	0%	0			INTC251212C00030000
29 C	8.32	-24.23%	1	12	11-04	INTC251212C00029000
25 C	16.40	0%	15	0	11-03	INTC251212C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60 P	0	0%	0			INTC251212P00060000
55 P	14.91	0%	1	1	10-31	INTC251212P00055000
52 P	0	0%	0			INTC251212P00052000
51 P	13.55	+18.86%	1	1	11-04	INTC251212P00051000
50 P	0	0%	0			INTC251212P00050000
49 P	0	0%	0			INTC251212P00049000
48 P	0	0%	0			INTC251212P00048000
47 P	0	0%	0			INTC251212P00047000
46 P	0	0%	0			INTC251212P00046000
45 P	6.02	0%	1	1	10-31	INTC251212P00045000
44 P	0	0%	0			INTC251212P00044000
43 P	6.33	+21.50%	1	2	11-04	INTC251212P00043000
42 P	5.81	0%	3	3	11-04	INTC251212P00042000
41 P	4.85	+43.92%	7	10	11-04	INTC251212P00041000
40 P	4.00	+40.35%	8	5	11-04	INTC251212P00040000
39 P	3.23	+31.84%	103	288	11-04	INTC251212P00039000
38 P	3.10	+52.71%	24	58	11-04	INTC251212P00038000
37 P	2.47	+59.35%	42	56	11-04	INTC251212P00037000
36 P	2.01	+66.12%	37	155	11-04	INTC251212P00036000
35 P	1.53	+66.30%	137	189	11-04	INTC251212P00035000
34 P	1.20	+81.82%	48	66	11-04	INTC251212P00034000
33 P	0.86	+91.11%	39	47	11-04	INTC251212P00033000
32 P	0.60	+87.50%	66	132	11-04	INTC251212P00032000
31 P	0.46	+35.29%	42	39	11-04	INTC251212P00031000
30 P	0.30	+114.29%	41	43	11-04	INTC251212P00030000
29 P	0.26	+13.04%	81	86	11-04	INTC251212P00029000
25 P	0	0%	0			INTC251212P00025000

Share