Dark

Check out our API

INTC
Intel Corp
stock NASDAQ

At Close

Jun 13, 2025 3:59:58 PM EDT

20.16USD-2.937%(-0.61)87,655,889

20.38Bid 20.39Ask 0.01Spread

Pre-market

Jun 16, 2025 9:09:30 AM EDT

20.37USD+1.143%(+0.23)581,250

After-hours

Jun 13, 2025 4:58:30 PM EDT

20.19USD+0.149%(+0.03)391,939

OverviewOption ChainHistoricalExchangesShortsMore

Jun 20, 2025 Jun 27, 2025 Jul 3, 2025 Jul 11, 2025 Jul 18, 2025 Jul 25, 2025 Aug 1, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Dec 17, 2027

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
250	3,788	5,773	7,216

INTC Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

INTC Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

INTC Sep 18, 2026 Exp. - Max Pain @ $22.00

Puts

Calls

INTC Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	2.00	0.00%	7	259	06-12	INTC260918C00030000
27 C	2.62	-4.73%	8	1,391	06-11	INTC260918C00027000
25 C	3.30	+1.54%	935	1,648	06-12	INTC260918C00025000
22 C	4.30	0.00%	28	490	06-12	INTC260918C00022000
20 C	5.24	-16.16%	16	128	06-11	INTC260918C00020000
18 C	6.05	0.00%	1	77	06-12	INTC260918C00018000
15 C	7.99	+0.38%	14	36	06-12	INTC260918C00015000
13 C	9.09	-3.30%	5	9	06-12	INTC260918C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	9.85	-1.01%	8	7	06-11	INTC260918P00030000
27 P	8.15	0.00%	4	99	06-06	INTC260918P00027000
25 P	6.70	-6.29%	14	49	06-06	INTC260918P00025000
22 P	4.40	+11.39%	1	5,618	06-11	INTC260918P00022000
20 P	3.30	+12.24%	11	5,343	06-11	INTC260918P00020000
18 P	2.68	-2.19%	4	1,185	06-06	INTC260918P00018000
15 P	1.06	-13.82%	1	378	06-11	INTC260918P00015000
13 P	0.98	-12.50%	181	310	06-05	INTC260918P00013000

Share