Dark

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

ITM/OTM for May 15, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
603	8,727	173	11,772

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55 C	2.94	+8.09%	948	1,621	10-07	INTC260515C00055000
50 C	3.60	+4.35%	24	1,066	10-07	INTC260515C00050000
49 C	3.85	+20.31%	3	2	10-02	INTC260515C00049000
48 C	3.50	0%	3	3	10-01	INTC260515C00048000
47 C	4.10	+3.02%	11	15	10-07	INTC260515C00047000
46 C	4.30	+2.63%	11	23	10-07	INTC260515C00046000
45 C	4.75	+5.56%	25	407	10-07	INTC260515C00045000
44 C	4.38	-6.81%	8	22	10-07	INTC260515C00044000
43 C	5.62	+6.04%	1	14	10-06	INTC260515C00043000
42 C	5.56	+3.54%	8	11	10-07	INTC260515C00042000
41 C	5.95	+8.97%	1	269	10-07	INTC260515C00041000
40 C	6.20	+5.98%	42	4,711	10-07	INTC260515C00040000
39 C	6.65	+4.72%	431	439	10-06	INTC260515C00039000
38 C	6.80	+4.62%	13	124	10-07	INTC260515C00038000
37 C	6.75	-3.57%	25	70	10-07	INTC260515C00037000
36 C	7.60	-5.35%	27	43	10-07	INTC260515C00036000
35 C	8.50	+11.11%	7	101	10-06	INTC260515C00035000
34 C	7.87	-13.61%	2	47	10-07	INTC260515C00034000
33 C	8.92	+4.94%	1	62	10-07	INTC260515C00033000
32 C	9.97	+6.97%	10	35	10-07	INTC260515C00032000
31 C	10.41	+3.79%	1	8	10-06	INTC260515C00031000
30 C	10.22	-2.20%	2	28	10-07	INTC260515C00030000
29 C	0	0%	0			INTC260515C00029000
28 C	11.96	+3.19%	10	8	10-03	INTC260515C00028000
27 C	12.70	+1.36%	10	114	10-07	INTC260515C00027000
26 C	14.00	+6.71%	1	34	10-06	INTC260515C00026000
25 C	14.34	-1.92%	1	34	10-07	INTC260515C00025000
24 C	17.35	+29.19%	5	7	10-06	INTC260515C00024000
23 C	12.78	0%	1	1	09-29	INTC260515C00023000
22 C	16.96	0%	1	1	10-03	INTC260515C00022000
21 C	14.87	0%	10	10	09-29	INTC260515C00021000
20 C	0	0%	0			INTC260515C00020000
19 C	0	0%	0			INTC260515C00019000
18 C	0	0%	0			INTC260515C00018000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55 P	0	0%	0			INTC260515P00055000
50 P	15.45	0%	40	40	10-02	INTC260515P00050000
49 P	0	0%	0			INTC260515P00049000
48 P	0	0%	0			INTC260515P00048000
47 P	0	0%	0			INTC260515P00047000
46 P	0	0%	0			INTC260515P00046000
45 P	0	0%	0			INTC260515P00045000
44 P	0	0%	0			INTC260515P00044000
43 P	0	0%	0			INTC260515P00043000
42 P	0	0%	0			INTC260515P00042000
41 P	0	0%	0			INTC260515P00041000
40 P	7.90	-2.47%	5	7	10-07	INTC260515P00040000
39 P	0	0%	0			INTC260515P00039000
38 P	6.55	-1.36%	10	126	10-07	INTC260515P00038000
37 P	5.93	-5.12%	1,095	4,092	10-07	INTC260515P00037000
36 P	6.07	-6.18%	1	7	10-01	INTC260515P00036000
35 P	4.70	-4.28%	1	28	10-07	INTC260515P00035000
34 P	4.32	+4.10%	21	1,530	10-06	INTC260515P00034000
33 P	4.10	+12.33%	1	729	10-06	INTC260515P00033000
32 P	3.35	-6.94%	7	83	10-07	INTC260515P00032000
31 P	2.86	-24.74%	25	26	10-07	INTC260515P00031000
30 P	2.47	-8.86%	35	154	10-07	INTC260515P00030000
29 P	2.20	-6.38%	25	103	10-07	INTC260515P00029000
28 P	1.83	-8.50%	20	281	10-07	INTC260515P00028000
27 P	1.52	-11.11%	41	962	10-07	INTC260515P00027000
26 P	1.27	-9.93%	1	3,050	10-07	INTC260515P00026000
25 P	1.01	-17.21%	4	389	10-07	INTC260515P00025000
24 P	0.82	-13.68%	2	3	10-07	INTC260515P00024000
23 P	0.69	-26.60%	2	279	10-07	INTC260515P00023000
22 P	0.53	-19.70%	1	4	10-07	INTC260515P00022000
21 P	0.46	-16.36%	1	1	10-07	INTC260515P00021000
20 P	0.36	-18.18%	1	9	10-07	INTC260515P00020000
19 P	1.18	+353.85%	1	40	10-07	INTC260515P00019000
18 P	1.14	+356.00%	1	2	10-07	INTC260515P00018000

document.getElementById("c9JKDj").onerror = function(){this.style.display='none';}; .dark-mode .lHPbyX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lHPbyX{ color: #333333; background-color: white; border: 2px solid #333333; }INTCIntel Corpstock NASDAQ