Dark

INTC
Intel Corp
stock NASDAQ

At Close

Aug 21, 2026 3:59:59 PM EDT

90.02USD-2.290%(-2.11)91,670,104

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:29:30 AM EDT

92.85USD+0.782%(+0.72)4,637,584

After-hours

Aug 21, 2026 4:59:30 PM EDT

90.05USD+0.033%(+0.03)908,249

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Aug 24, 2026 Aug 26, 2026 Aug 28, 2026 Aug 31, 2026 Sep 2, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
66,650	440,674	93,420	278,985

INTC Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

INTC Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

INTC Aug 21, 2026 Exp. - Max Pain @ $92.00

Puts

Calls

INTC Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
210.00 C	0.01	0.00%	1	6,701	08-20	INTC260821C00210000
200.00 C	0.01	0.00%	2	1,633	08-19	INTC260821C00200000
195.00 C	0.01	0.00%	26	11,648	08-18	INTC260821C00195000
190.00 C	0.01	0.00%	28	2,338	08-17	INTC260821C00190000
185.00 C	0.01	-83.33%	4	2,388	08-12	INTC260821C00185000
180.00 C	0.01	0.00%	1	5,910	08-17	INTC260821C00180000
175.00 C	0.01	0.00%	3	5,530	08-18	INTC260821C00175000
170.00 C	0.01	0.00%	1	12,334	08-20	INTC260821C00170000
165.00 C	0.01	0.00%	5	5,642	08-18	INTC260821C00165000
160.00 C	0.01	0.00%	22	10,830	08-17	INTC260821C00160000
155.00 C	0.06	+50.00%	1	4,553	08-18	INTC260821C00155000
150.00 C	0.01	0.00%	27	25,348	08-20	INTC260821C00150000
149.00 C	0.01	-50.00%	64	196	08-20	INTC260821C00149000
148.00 C	0.09	+125.00%	4	19	08-20	INTC260821C00148000
147.00 C	0.02	-86.67%	27	28	08-20	INTC260821C00147000
146.00 C	0.02	-95.00%	47	50	08-20	INTC260821C00146000
145.00 C	0.01	0.00%	83	3,829	08-20	INTC260821C00145000
144.00 C	0.02	-94.59%	51	73	08-20	INTC260821C00144000
143.00 C	0.02	0.00%	29	54	08-20	INTC260821C00143000
142.00 C	0.02	-60.00%	54	402	08-20	INTC260821C00142000
141.00 C	0.10	+42.86%	15	41	08-20	INTC260821C00141000
140.00 C	0.01	0.00%	36	15,327	08-20	INTC260821C00140000
139.00 C	0.02	-60.00%	20	57	08-20	INTC260821C00139000
138.00 C	0.10	+25.00%	23	36	08-20	INTC260821C00138000
137.00 C	0.09	+800.00%	8	226	08-20	INTC260821C00137000
136.00 C	0.09	+350.00%	2	68	08-20	INTC260821C00136000
135.00 C	0.01	0.00%	21	9,288	08-20	INTC260821C00135000
134.00 C	0.03	-72.73%	2	23	08-14	INTC260821C00134000
133.00 C	0.01	0.00%	1	184	08-19	INTC260821C00133000
132.00 C	0.01	0.00%	4	1,261	08-20	INTC260821C00132000
131.00 C	0.03	+200.00%	1	111	08-19	INTC260821C00131000
130.00 C	0.01	0.00%	12	14,727	08-20	INTC260821C00130000
129.00 C	0.03	-57.14%	78	220	08-17	INTC260821C00129000
128.00 C	0.01	-66.67%	3	193	08-18	INTC260821C00128000
127.00 C	0.01	-80.00%	1	175	08-18	INTC260821C00127000
126.00 C	0.01	-50.00%	3	179	08-19	INTC260821C00126000
125.00 C	0.01	0.00%	67	14,575	08-20	INTC260821C00125000
124.00 C	0.01	0.00%	1	128	08-20	INTC260821C00124000
123.00 C	0.02	0.00%	2	335	08-20	INTC260821C00123000
122.00 C	0.01	0.00%	3	391	08-20	INTC260821C00122000
121.00 C	0.05	+400.00%	402	886	08-20	INTC260821C00121000
120.00 C	0.01	-50.00%	367	41,480	08-20	INTC260821C00120000
119.00 C	0.05	+66.67%	2	574	08-20	INTC260821C00119000
118.00 C	0.01	-66.67%	13	900	08-20	INTC260821C00118000
117.00 C	0.01	-50.00%	141	1,977	08-20	INTC260821C00117000
116.00 C	0.01	0.00%	8	2,158	08-20	INTC260821C00116000
115.00 C	0.01	-50.00%	267	13,216	08-20	INTC260821C00115000
114.00 C	0.01	-50.00%	31	4,192	08-20	INTC260821C00114000
113.00 C	0.01	-50.00%	164	5,781	08-20	INTC260821C00113000
112.00 C	0.02	-33.33%	267	6,143	08-20	INTC260821C00112000
111.00 C	0.01	-66.67%	62	3,669	08-20	INTC260821C00111000
110.00 C	0.01	-66.67%	1,670	48,825	08-20	INTC260821C00110000
109.00 C	0.01	-75.00%	398	2,259	08-20	INTC260821C00109000
108.00 C	0.01	-66.67%	408	7,219	08-20	INTC260821C00108000
107.00 C	0.01	-75.00%	789	2,280	08-20	INTC260821C00107000
106.00 C	0.01	-80.00%	1,156	3,929	08-20	INTC260821C00106000
105.00 C	0.01	-75.00%	2,010	20,680	08-20	INTC260821C00105000
104.00 C	0.01	-85.71%	1,278	3,077	08-20	INTC260821C00104000
103.00 C	0.02	-77.78%	2,561	8,357	08-20	INTC260821C00103000
102.00 C	0.02	-83.33%	1,504	8,613	08-20	INTC260821C00102000
101.00 C	0.03	-81.25%	1,839	5,390	08-20	INTC260821C00101000
100.00 C	0.04	-80.95%	11,644	24,416	08-20	INTC260821C00100000
99.00 C	0.05	-83.33%	4,402	2,650	08-20	INTC260821C00099000
98.00 C	0.08	-79.49%	6,412	4,057	08-20	INTC260821C00098000
97.50 C	0.11	-76.60%	2,150	5,332	08-20	INTC260821C00097500
97.00 C	0.13	-75.93%	6,210	6,556	08-20	INTC260821C00097000
96.00 C	0.20	-74.03%	6,512	5,185	08-20	INTC260821C00096000
95.00 C	0.34	-67.31%	23,087	22,085	08-20	INTC260821C00095000
94.00 C	0.55	-61.27%	7,747	4,680	08-20	INTC260821C00094000
93.00 C	0.83	-54.89%	8,001	3,158	08-20	INTC260821C00093000
92.50 C	1.04	-49.51%	6,239	2,263	08-20	INTC260821C00092500
92.00 C	1.29	-44.87%	13,667	4,615	08-20	INTC260821C00092000
91.50 C	1.61	-39.25%	3,564	1,478	08-20	INTC260821C00091500
91.00 C	1.87	-37.46%	15,819	5,543	08-20	INTC260821C00091000
90.00 C	2.59	-29.04%	5,860	8,875	08-20	INTC260821C00090000
89.00 C	3.65	-25.51%	5,969	5,649	08-20	INTC260821C00089000
88.00 C	4.69	-12.34%	714	2,270	08-20	INTC260821C00088000
87.50 C	5.00	-11.03%	155	350	08-20	INTC260821C00087500
87.00 C	4.85	-20.10%	215	885	08-20	INTC260821C00087000
86.00 C	6.47	-8.49%	134	357	08-20	INTC260821C00086000
85.00 C	7.25	-1.36%	231	6,844	08-20	INTC260821C00085000
84.00 C	7.75	-17.82%	12	78	08-20	INTC260821C00084000
83.00 C	9.45	-6.34%	234	493	08-20	INTC260821C00083000
82.50 C	10.20	-5.99%	217	482	08-20	INTC260821C00082500
82.00 C	10.33	-8.99%	4	50	08-20	INTC260821C00082000
80.00 C	11.83	-11.39%	245	2,167	08-20	INTC260821C00080000
77.50 C	15.15	-5.19%	3	105	08-20	INTC260821C00077500
75.00 C	17.17	-5.19%	69	2,567	08-20	INTC260821C00075000
72.50 C	19.59	-6.58%	15	220	08-20	INTC260821C00072500
70.00 C	22.60	-3.46%	553	8,428	08-20	INTC260821C00070000
67.50 C	25.04	-2.76%	9	736	08-20	INTC260821C00067500
65.00 C	27.32	-3.02%	16	2,054	08-20	INTC260821C00065000
62.50 C	29.96	-10.86%	3	317	08-20	INTC260821C00062500
60.00 C	32.45	-2.99%	70	1,742	08-20	INTC260821C00060000
57.50 C	34.52	-3.01%	60	629	08-20	INTC260821C00057500
55.00 C	37.28	-2.59%	20	1,858	08-20	INTC260821C00055000
52.50 C	39.12	-3.53%	21	710	08-20	INTC260821C00052500
50.00 C	42.27	-1.24%	93	4,990	08-20	INTC260821C00050000
49.00 C	43.42	-1.47%	17	1,366	08-20	INTC260821C00049000
48.00 C	44.35	-1.44%	15	528	08-20	INTC260821C00048000
47.00 C	45.25	-2.27%	7	522	08-20	INTC260821C00047000
46.00 C	46.18	-2.37%	27	970	08-20	INTC260821C00046000
45.00 C	48.00	-0.48%	46	2,232	08-20	INTC260821C00045000
44.00 C	48.95	-0.81%	42	398	08-20	INTC260821C00044000
43.00 C	49.51	-1.28%	33	1,899	08-20	INTC260821C00043000
42.00 C	50.44	-1.58%	31	821	08-20	INTC260821C00042000
41.00 C	51.47	-1.68%	16	1,528	08-20	INTC260821C00041000
40.00 C	52.47	-1.00%	20	618	08-20	INTC260821C00040000
39.00 C	53.35	-1.33%	7	37	08-20	INTC260821C00039000
38.00 C	54.45	-1.13%	86	109	08-20	INTC260821C00038000
37.00 C	55.38	-1.72%	95	101	08-20	INTC260821C00037000
36.00 C	56.46	-1.55%	86	234	08-20	INTC260821C00036000
35.00 C	57.10	-1.92%	57	172	08-20	INTC260821C00035000
34.00 C	58.30	-1.44%	94	120	08-20	INTC260821C00034000
33.00 C	58.90	-2.08%	25	261	08-20	INTC260821C00033000
32.00 C	59.90	-1.43%	49	342	08-20	INTC260821C00032000
31.00 C	60.80	-1.73%	61	150	08-20	INTC260821C00031000
30.00 C	61.80	-2.75%	30	242	08-20	INTC260821C00030000
29.00 C	63.27	-1.80%	62	113	08-20	INTC260821C00029000
28.00 C	64.46	-1.59%	86	108	08-20	INTC260821C00028000
27.00 C	64.61	-2.36%	40	93	08-20	INTC260821C00027000
26.00 C	65.54	-2.62%	108	81	08-20	INTC260821C00026000
25.00 C	67.09	-1.77%	105	313	08-20	INTC260821C00025000
24.00 C	67.73	-2.41%	159	142	08-20	INTC260821C00024000
23.00 C	68.66	-2.19%	200	133	08-20	INTC260821C00023000
22.00 C	70.15	-1.67%	45	161	08-20	INTC260821C00022000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
210.00 P	118.82	+4.11%	1	1	08-20	INTC260821P00210000
200.00 P	99.95	+42.58%	1	2	08-06	INTC260821P00200000
195.00 P	91.60	-3.50%	1	1	08-17	INTC260821P00195000
190.00 P	85.70	-13.13%	4	5	08-14	INTC260821P00190000
185.00 P	73.32	+45.04%	1	92	07-09	INTC260821P00185000
180.00 P	77.45	+7.57%	5	31	07-13	INTC260821P00180000
175.00 P	81.39	+47.66%	1	38	07-17	INTC260821P00175000
170.00 P	71.97	-18.40%	60	79	08-10	INTC260821P00170000
165.00 P	58.51	+4.30%	1	15	07-08	INTC260821P00165000
160.00 P	64.07	-5.90%	1	1	08-18	INTC260821P00160000
155.00 P	68.45	+28.28%	1	1	07-28	INTC260821P00155000
150.00 P	53.97	+9.70%	13	4	08-18	INTC260821P00150000
149.00 P	52.97	0%	12	0	08-18	INTC260821P00149000
148.00 P	52.08	0%	2	0	08-18	INTC260821P00148000
147.00 P	51.08	-3.89%	2	0	08-18	INTC260821P00147000
146.00 P	50.03	0%	2	0	08-18	INTC260821P00146000
145.00 P	49.02	-7.33%	9	15	08-18	INTC260821P00145000
144.00 P	48.02	0%	8	0	08-18	INTC260821P00144000
143.00 P	47.07	0%	4	0	08-18	INTC260821P00143000
142.00 P	0	0%	0			INTC260821P00142000
141.00 P	0	0%	0			INTC260821P00141000
140.00 P	48.30	+2.66%	73	33	08-20	INTC260821P00140000
139.00 P	42.95	+22.71%	4	1	08-18	INTC260821P00139000
138.00 P	42.11	+11.40%	2	40	08-18	INTC260821P00138000
137.00 P	42.50	+3.48%	1	1	08-19	INTC260821P00137000
136.00 P	40.19	0%	1	0	08-18	INTC260821P00136000
135.00 P	43.20	+3.60%	290	65	08-20	INTC260821P00135000
134.00 P	0	0%	0			INTC260821P00134000
133.00 P	36.90	0%	2	0	08-18	INTC260821P00133000
132.00 P	36.13	-25.12%	4	3	08-18	INTC260821P00132000
131.00 P	35.13	0%	3	0	08-18	INTC260821P00131000
130.00 P	37.52	+0.89%	1,055	260	08-20	INTC260821P00130000
129.00 P	33.05	-10.80%	4	42	08-18	INTC260821P00129000
128.00 P	32.05	+5.29%	4	10	08-18	INTC260821P00128000
127.00 P	21.77	-29.98%	1	1	08-17	INTC260821P00127000
126.00 P	29.91	-30.96%	1	1	08-18	INTC260821P00126000
125.00 P	32.95	+3.45%	2,410	335	08-20	INTC260821P00125000
124.00 P	28.10	+53.30%	1	3	08-18	INTC260821P00124000
123.00 P	31.31	+15.54%	1	58	08-20	INTC260821P00123000
122.00 P	20.42	-16.62%	20	11	08-12	INTC260821P00122000
121.00 P	23.89	+5.94%	5	1	08-18	INTC260821P00121000
120.00 P	28.08	+3.43%	1,654	436	08-20	INTC260821P00120000
119.00 P	18.73	-11.57%	1	4	08-07	INTC260821P00119000
118.00 P	24.80	+28.63%	1	71	08-19	INTC260821P00118000
117.00 P	24.14	+92.04%	1	77	08-19	INTC260821P00117000
116.00 P	11.55	-13.29%	63	27	08-17	INTC260821P00116000
115.00 P	22.59	+1.57%	3,763	1,113	08-20	INTC260821P00115000
114.00 P	21.89	+5.24%	31	53	08-20	INTC260821P00114000
113.00 P	22.68	+12.50%	1	5	08-20	INTC260821P00113000
112.00 P	20.55	+8.62%	23	2	08-20	INTC260821P00112000
111.00 P	18.89	+5.12%	143	98	08-20	INTC260821P00111000
110.00 P	17.59	+5.65%	15,367	1,747	08-20	INTC260821P00110000
109.00 P	16.53	+4.03%	17	39	08-20	INTC260821P00109000
108.00 P	15.78	+6.69%	11	2	08-20	INTC260821P00108000
107.00 P	14.90	+8.05%	23	20	08-20	INTC260821P00107000
106.00 P	13.90	+10.06%	1,300	59	08-20	INTC260821P00106000
105.00 P	12.95	+7.02%	9,356	3,129	08-20	INTC260821P00105000
104.00 P	11.40	+6.54%	85	160	08-20	INTC260821P00104000
103.00 P	10.67	+5.23%	2,397	581	08-20	INTC260821P00103000
102.00 P	10.25	+9.04%	1,986	379	08-20	INTC260821P00102000
101.00 P	9.03	+15.18%	1,481	916	08-20	INTC260821P00101000
100.00 P	7.85	+7.53%	1,332	12,604	08-20	INTC260821P00100000
99.00 P	7.00	+14.19%	272	1,630	08-20	INTC260821P00099000
98.00 P	5.92	+14.29%	246	3,648	08-20	INTC260821P00098000
97.50 P	5.05	0.00%	84	5,663	08-20	INTC260821P00097500
97.00 P	4.70	-1.05%	668	3,569	08-20	INTC260821P00097000
96.00 P	3.90	+0.78%	368	4,438	08-20	INTC260821P00096000
95.00 P	3.20	+3.23%	1,101	18,974	08-20	INTC260821P00095000
94.00 P	2.40	-4.38%	2,549	6,073	08-20	INTC260821P00094000
93.00 P	1.76	-10.20%	4,378	5,705	08-20	INTC260821P00093000
92.50 P	1.42	-17.92%	1,498	3,655	08-20	INTC260821P00092500
92.00 P	1.12	-24.32%	10,058	9,787	08-20	INTC260821P00092000
91.50 P	0.93	-28.46%	7,884	4,221	08-20	INTC260821P00091500
91.00 P	0.72	-35.14%	6,946	3,385	08-20	INTC260821P00091000
90.00 P	0.43	-45.57%	24,540	19,598	08-20	INTC260821P00090000
89.00 P	0.24	-57.14%	8,722	6,833	08-20	INTC260821P00089000
88.00 P	0.14	-62.16%	14,301	12,603	08-20	INTC260821P00088000
87.50 P	0.09	-70.97%	1,036	5,721	08-20	INTC260821P00087500
87.00 P	0.09	-64.00%	4,665	3,368	08-20	INTC260821P00087000
86.00 P	0.05	-72.22%	1,497	2,528	08-20	INTC260821P00086000
85.00 P	0.03	-75.00%	6,719	14,130	08-20	INTC260821P00085000
84.00 P	0.02	-75.00%	273	2,008	08-20	INTC260821P00084000
83.00 P	0.02	-75.00%	524	3,481	08-20	INTC260821P00083000
82.50 P	0.02	-60.00%	155	2,150	08-20	INTC260821P00082500
82.00 P	0.02	-60.00%	1,070	3,600	08-20	INTC260821P00082000
80.00 P	0.01	-66.67%	267	15,977	08-20	INTC260821P00080000
77.50 P	0.02	0.00%	16	2,136	08-20	INTC260821P00077500
75.00 P	0.01	0.00%	232	9,547	08-20	INTC260821P00075000
72.50 P	0.02	0.00%	11	9,126	08-20	INTC260821P00072500
70.00 P	0.01	-50.00%	20	31,193	08-20	INTC260821P00070000
67.50 P	0.01	0.00%	31	7,117	08-19	INTC260821P00067500
65.00 P	0.01	0.00%	11	9,822	08-20	INTC260821P00065000
62.50 P	0.01	-75.00%	53	6,678	08-19	INTC260821P00062500
60.00 P	0.01	0.00%	30	15,620	08-20	INTC260821P00060000
57.50 P	0.01	0.00%	102	4,651	08-19	INTC260821P00057500
55.00 P	0.01	0.00%	2	18,323	08-20	INTC260821P00055000
52.50 P	0.01	0.00%	3	3,031	08-14	INTC260821P00052500
50.00 P	0.01	0.00%	168	5,002	08-19	INTC260821P00050000
49.00 P	0.03	+200.00%	1	1,716	08-07	INTC260821P00049000
48.00 P	0.01	0.00%	1	504	08-14	INTC260821P00048000
47.00 P	0.01	0.00%	234	6,674	08-14	INTC260821P00047000
46.00 P	0.05	+66.67%	1	4,134	08-12	INTC260821P00046000
45.00 P	0.01	0.00%	1	7,052	08-19	INTC260821P00045000
44.00 P	0.02	0.00%	2	2,868	08-07	INTC260821P00044000
43.00 P	0.01	-90.00%	21	3,251	08-06	INTC260821P00043000
42.00 P	0.02	+100.00%	16	1,004	08-07	INTC260821P00042000
41.00 P	0.01	0.00%	2	2,251	08-14	INTC260821P00041000
40.00 P	0.02	+100.00%	1	10,125	08-14	INTC260821P00040000
39.00 P	0.04	-66.67%	25	1,477	07-24	INTC260821P00039000
38.00 P	0.01	-66.67%	12	3,724	08-18	INTC260821P00038000
37.00 P	0.01	-90.00%	12	2,619	08-05	INTC260821P00037000
36.00 P	0.01	-83.33%	1	2,226	08-05	INTC260821P00036000
35.00 P	0.01	-50.00%	10	5,677	08-17	INTC260821P00035000
34.00 P	0.01	-80.00%	4	899	07-31	INTC260821P00034000
33.00 P	0.04	+300.00%	1	770	08-04	INTC260821P00033000
32.00 P	0.05	0.00%	21	1,657	07-24	INTC260821P00032000
31.00 P	0.07	+16.67%	2	1,956	07-22	INTC260821P00031000
30.00 P	0.01	0.00%	3	1,867	08-13	INTC260821P00030000
29.00 P	0.01	-83.33%	6	126	07-17	INTC260821P00029000
28.00 P	0.01	-80.00%	1	235	08-17	INTC260821P00028000
27.00 P	0.01	-50.00%	2	39	08-05	INTC260821P00027000
26.00 P	0.01	-80.00%	1	105	08-17	INTC260821P00026000
25.00 P	0.03	-40.00%	8	167	07-22	INTC260821P00025000
24.00 P	0.03	-25.00%	6	26	07-02	INTC260821P00024000
23.00 P	0.01	-90.00%	2	278	08-06	INTC260821P00023000
22.00 P	0.05	+400.00%	3	1,315	08-18	INTC260821P00022000

document.getElementById("xby4T5").onerror = function(){this.style.display='none';}; .dark-mode .tTGGDF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tTGGDF{ color: #333333; background-color: white; border: 2px solid #333333; }INTCIntel Corpstock NASDAQ

INTC Aug 21, 2026 Exp. - Open Interest by Strike

INTC Aug 21, 2026 Exp. - Max Pain @ $92.00

INTC
Intel Corp
stock NASDAQ