Dark

INTC
Intel Corp
stock NASDAQ

At Close

Aug 28, 2026 3:59:58 PM EDT

89.49USD-2.823%(-2.60)85,799,179

85.67Bid 94.85Ask 9.18Spread

Pre-market

Aug 28, 2026 9:29:59 AM EDT

90.28USD-1.965%(-1.81)368,339

After-hours

Aug 28, 2026 4:59:30 PM EDT

89.40USD-0.101%(-0.09)1,085,346

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

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 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
25,071	187,189	29,474	118,987

INTC Aug 28, 2026 Exp. - Volume by Strike

Puts

Calls

INTC Aug 28, 2026 Exp. - Open Interest by Strike

Puts

Calls

INTC Aug 28, 2026 Exp. - Max Pain @ $90.00

Puts

Calls

INTC Aug 28, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
175.00 C	0.01	0.00%	1	225	08-26	INTC260828C00175000
170.00 C	0.01	-50.00%	1	195	08-18	INTC260828C00170000
165.00 C	0.01	-75.00%	1	68	08-26	INTC260828C00165000
160.00 C	0.02	0.00%	1	57	08-18	INTC260828C00160000
155.00 C	0.01	-66.67%	1	132	08-26	INTC260828C00155000
150.00 C	0.01	-80.00%	1	1,252	08-27	INTC260828C00150000
149.00 C	0.09	-30.77%	1	3	08-27	INTC260828C00149000
148.00 C	0.01	-50.00%	30	32	08-27	INTC260828C00148000
147.00 C	0.09	-10.00%	20	26	08-27	INTC260828C00147000
146.00 C	0.01	-98.57%	45	52	08-21	INTC260828C00146000
145.00 C	0.03	+200.00%	11	228	08-27	INTC260828C00145000
144.00 C	0.05	-93.67%	18	14	08-27	INTC260828C00144000
143.00 C	0.10	+25.00%	16	27	08-27	INTC260828C00143000
142.00 C	0.05	+25.00%	20	88	08-27	INTC260828C00142000
141.00 C	0.10	-52.38%	16	30	08-27	INTC260828C00141000
140.00 C	0.01	0.00%	18	1,313	08-27	INTC260828C00140000
139.00 C	0.06	+200.00%	19	111	08-27	INTC260828C00139000
138.00 C	0.02	0.00%	8	27	08-27	INTC260828C00138000
137.00 C	0.05	0.00%	22	164	08-27	INTC260828C00137000
136.00 C	0.10	+11.11%	20	34	08-27	INTC260828C00136000
135.00 C	0.01	0.00%	5	1,595	08-26	INTC260828C00135000
134.00 C	0.03	-40.00%	50	108	08-20	INTC260828C00134000
133.00 C	0.04	+100.00%	24	728	08-27	INTC260828C00133000
132.00 C	0.09	+800.00%	24	217	08-27	INTC260828C00132000
131.00 C	0.05	-50.00%	1	18	08-21	INTC260828C00131000
130.00 C	0.01	0.00%	7	6,426	08-27	INTC260828C00130000
129.00 C	0.02	-33.33%	3	136	08-21	INTC260828C00129000
128.00 C	0.03	-40.00%	2	537	08-27	INTC260828C00128000
127.00 C	0.02	+100.00%	3	579	08-27	INTC260828C00127000
126.00 C	0.01	-83.33%	20	246	08-24	INTC260828C00126000
125.00 C	0.01	0.00%	3	2,500	08-27	INTC260828C00125000
124.00 C	0.02	0.00%	8	163	08-25	INTC260828C00124000
123.00 C	0.01	0.00%	13	323	08-27	INTC260828C00123000
122.00 C	0.05	+150.00%	4	165	08-27	INTC260828C00122000
121.00 C	0.01	0.00%	7	2,287	08-27	INTC260828C00121000
120.00 C	0.01	0.00%	87	6,945	08-27	INTC260828C00120000
119.00 C	0.01	0.00%	2	2,340	08-27	INTC260828C00119000
118.00 C	0.01	-50.00%	21	427	08-27	INTC260828C00118000
117.00 C	0.01	0.00%	8	2,008	08-27	INTC260828C00117000
116.00 C	0.01	0.00%	31	454	08-26	INTC260828C00116000
115.00 C	0.01	-50.00%	62	6,408	08-27	INTC260828C00115000
114.00 C	0.01	-66.67%	3	183	08-25	INTC260828C00114000
113.00 C	0.01	0.00%	21	319	08-27	INTC260828C00113000
112.00 C	0.01	-50.00%	189	1,958	08-27	INTC260828C00112000
111.00 C	0.02	0.00%	6	3,028	08-26	INTC260828C00111000
110.00 C	0.04	+300.00%	150	9,378	08-27	INTC260828C00110000
109.00 C	0.01	-50.00%	19	695	08-27	INTC260828C00109000
108.00 C	0.02	0.00%	67	669	08-27	INTC260828C00108000
107.00 C	0.01	-50.00%	337	804	08-27	INTC260828C00107000
106.00 C	0.01	-50.00%	327	1,131	08-27	INTC260828C00106000
105.00 C	0.02	-33.33%	874	7,042	08-27	INTC260828C00105000
104.00 C	0.01	-66.67%	33	1,484	08-27	INTC260828C00104000
103.00 C	0.01	-75.00%	637	2,020	08-27	INTC260828C00103000
102.00 C	0.01	-80.00%	486	1,636	08-27	INTC260828C00102000
101.00 C	0.02	-66.67%	600	1,593	08-27	INTC260828C00101000
100.00 C	0.03	-57.14%	23,644	23,990	08-27	INTC260828C00100000
99.00 C	0.04	-60.00%	3,417	7,008	08-27	INTC260828C00099000
98.00 C	0.09	-30.77%	4,019	4,578	08-27	INTC260828C00098000
97.00 C	0.14	-17.65%	4,176	4,251	08-27	INTC260828C00097000
96.00 C	0.24	+9.09%	5,332	11,289	08-27	INTC260828C00096000
95.00 C	0.40	+33.33%	25,600	22,611	08-27	INTC260828C00095000
94.00 C	0.65	+66.67%	9,676	4,540	08-27	INTC260828C00094000
93.00 C	0.95	+79.25%	12,045	6,147	08-27	INTC260828C00093000
92.50 C	1.20	+96.72%	7,609	3,056	08-27	INTC260828C00092500
92.00 C	1.44	+102.82%	35,480	12,469	08-27	INTC260828C00092000
91.00 C	1.96	+106.32%	19,522	6,118	08-27	INTC260828C00091000
90.00 C	2.66	+116.26%	21,575	10,504	08-27	INTC260828C00090000
89.00 C	3.45	+115.63%	8,693	2,725	08-27	INTC260828C00089000
88.00 C	4.34	+111.71%	7,677	7,794	08-27	INTC260828C00088000
87.00 C	4.90	+90.66%	4,533	6,673	08-27	INTC260828C00087000
86.00 C	5.80	+84.13%	1,021	3,452	08-27	INTC260828C00086000
85.00 C	7.12	+84.94%	466	776	08-27	INTC260828C00085000
84.00 C	8.15	+75.27%	28	404	08-27	INTC260828C00084000
83.00 C	7.92	+72.17%	21	211	08-27	INTC260828C00083000
82.00 C	9.20	+54.36%	72	125	08-27	INTC260828C00082000
81.00 C	10.04	+44.25%	321	232	08-27	INTC260828C00081000
80.00 C	11.01	+33.45%	812	734	08-27	INTC260828C00080000
79.00 C	11.55	+37.66%	93	70	08-27	INTC260828C00079000
78.00 C	13.00	+30.26%	113	101	08-27	INTC260828C00078000
77.00 C	14.00	+28.56%	72	54	08-27	INTC260828C00077000
76.00 C	14.93	+27.61%	61	48	08-27	INTC260828C00076000
75.00 C	15.92	+26.35%	66	61	08-27	INTC260828C00075000
74.00 C	17.08	+29.00%	114	72	08-27	INTC260828C00074000
73.00 C	18.06	+23.53%	115	58	08-27	INTC260828C00073000
70.00 C	20.77	+16.36%	353	851	08-27	INTC260828C00070000
65.00 C	25.47	+13.30%	112	178	08-27	INTC260828C00065000
60.00 C	31.08	+13.93%	220	279	08-27	INTC260828C00060000
55.00 C	35.66	+10.57%	31	68	08-27	INTC260828C00055000
50.00 C	40.53	+8.81%	67	50	08-27	INTC260828C00050000
45.00 C	46.08	+9.27%	62	55	08-27	INTC260828C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
175.00 P	0	0%	0			INTC260828P00175000
170.00 P	0	0%	0			INTC260828P00170000
165.00 P	0	0%	0			INTC260828P00165000
160.00 P	0	0%	0			INTC260828P00160000
155.00 P	0	0%	0			INTC260828P00155000
150.00 P	61.00	+13.38%	30	30	07-27	INTC260828P00150000
149.00 P	61.43	0%	1	1	08-24	INTC260828P00149000
148.00 P	60.48	0%	3	1	08-24	INTC260828P00148000
147.00 P	59.53	0%	2	0	08-24	INTC260828P00147000
146.00 P	59.14	0%	2	0	08-24	INTC260828P00146000
145.00 P	57.40	0%	6	4	08-24	INTC260828P00145000
144.00 P	55.63	-1.49%	1	1	08-25	INTC260828P00144000
143.00 P	54.98	0%	19	17	08-25	INTC260828P00143000
142.00 P	54.03	-0.83%	21	1	08-25	INTC260828P00142000
141.00 P	52.42	-2.07%	3	0	08-25	INTC260828P00141000
140.00 P	51.97	-1.39%	2	2	08-25	INTC260828P00140000
139.00 P	51.02	-1.41%	9	5	08-25	INTC260828P00139000
138.00 P	50.09	-1.78%	7	0	08-25	INTC260828P00138000
137.00 P	49.50	-1.02%	13	6	08-25	INTC260828P00137000
136.00 P	48.55	-0.98%	15	25	08-25	INTC260828P00136000
135.00 P	47.17	-4.34%	3	56	08-25	INTC260828P00135000
134.00 P	47.02	0%	28	0	08-24	INTC260828P00134000
133.00 P	45.11	-2.02%	2	2	08-25	INTC260828P00133000
132.00 P	41.31	-7.98%	2	1	08-27	INTC260828P00132000
131.00 P	45.18	+4.63%	1	1	08-26	INTC260828P00131000
130.00 P	44.27	+4.95%	1	2	08-26	INTC260828P00130000
129.00 P	43.28	+18.90%	3	1	08-24	INTC260828P00129000
128.00 P	42.35	+33.68%	3	1	08-24	INTC260828P00128000
127.00 P	41.45	+41.37%	2	2	08-24	INTC260828P00127000
126.00 P	32.87	+14.17%	1	10	08-19	INTC260828P00126000
125.00 P	39.47	+14.01%	5	5	08-24	INTC260828P00125000
124.00 P	27.74	+39.96%	1	18	08-18	INTC260828P00124000
123.00 P	27.03	-21.88%	40	2	08-04	INTC260828P00123000
122.00 P	31.25	+8.51%	1	2	08-20	INTC260828P00122000
121.00 P	29.59	+59.51%	2	13	08-20	INTC260828P00121000
120.00 P	32.50	0.00%	2	2	08-25	INTC260828P00120000
119.00 P	27.56	+65.63%	6	44	08-19	INTC260828P00119000
118.00 P	26.10	+3.78%	6	54	08-20	INTC260828P00118000
117.00 P	13.90	-9.21%	1	22	08-17	INTC260828P00117000
116.00 P	25.92	+31.91%	1	5	08-21	INTC260828P00116000
115.00 P	28.60	+23.97%	3	1	08-26	INTC260828P00115000
114.00 P	26.51	+11.53%	16	1	08-24	INTC260828P00114000
113.00 P	22.06	-6.05%	2	17	08-27	INTC260828P00113000
112.00 P	22.40	0.00%	9	1	08-27	INTC260828P00112000
111.00 P	23.22	-5.03%	3	2	08-25	INTC260828P00111000
110.00 P	20.40	-8.72%	45	22	08-27	INTC260828P00110000
109.00 P	20.60	+9.23%	1	1	08-25	INTC260828P00109000
108.00 P	18.80	-11.70%	2	4	08-25	INTC260828P00108000
107.00 P	15.75	-17.54%	165	2	08-27	INTC260828P00107000
106.00 P	16.45	-10.89%	155	26	08-27	INTC260828P00106000
105.00 P	14.25	-19.49%	496	18	08-27	INTC260828P00105000
104.00 P	12.88	-23.24%	242	35	08-27	INTC260828P00104000
103.00 P	12.31	-22.43%	515	61	08-27	INTC260828P00103000
102.00 P	11.27	-19.79%	403	26	08-27	INTC260828P00102000
101.00 P	10.03	-26.73%	296	53	08-27	INTC260828P00101000
100.00 P	7.90	-34.60%	1,025	231	08-27	INTC260828P00100000
99.00 P	6.95	-39.09%	90	339	08-27	INTC260828P00099000
98.00 P	6.83	-32.11%	1,235	1,484	08-27	INTC260828P00098000
97.00 P	5.00	-45.77%	362	631	08-27	INTC260828P00097000
96.00 P	4.13	-50.95%	267	1,119	08-27	INTC260828P00096000
95.00 P	3.27	-54.27%	4,096	5,178	08-27	INTC260828P00095000
94.00 P	2.50	-61.54%	447	1,547	08-27	INTC260828P00094000
93.00 P	1.82	-69.26%	1,007	1,515	08-27	INTC260828P00093000
92.50 P	1.49	-73.35%	964	426	08-27	INTC260828P00092500
92.00 P	1.29	-73.18%	5,436	2,279	08-27	INTC260828P00092000
91.00 P	0.85	-78.91%	7,432	2,528	08-27	INTC260828P00091000
90.00 P	0.52	-82.67%	24,873	11,591	08-27	INTC260828P00090000
89.00 P	0.33	-86.13%	8,101	6,409	08-27	INTC260828P00089000
88.00 P	0.19	-89.50%	7,549	5,217	08-27	INTC260828P00088000
87.00 P	0.12	-90.77%	10,701	7,886	08-27	INTC260828P00087000
86.00 P	0.07	-92.63%	6,380	4,063	08-27	INTC260828P00086000
85.00 P	0.04	-94.20%	4,392	6,323	08-27	INTC260828P00085000
84.00 P	0.02	-95.74%	3,517	3,362	08-27	INTC260828P00084000
83.00 P	0.02	-93.75%	2,458	3,440	08-27	INTC260828P00083000
82.00 P	0.02	-91.30%	1,968	2,544	08-27	INTC260828P00082000
81.00 P	0.01	-93.33%	1,688	1,983	08-27	INTC260828P00081000
80.00 P	0.02	-80.00%	1,386	8,136	08-27	INTC260828P00080000
79.00 P	0.01	-87.50%	736	1,282	08-27	INTC260828P00079000
78.00 P	0.01	-80.00%	295	2,648	08-27	INTC260828P00078000
77.00 P	0.01	-80.00%	160	881	08-27	INTC260828P00077000
76.00 P	0.01	0.00%	1,971	2,585	08-27	INTC260828P00076000
75.00 P	0.01	-50.00%	179	3,211	08-27	INTC260828P00075000
74.00 P	0.01	-66.67%	19	492	08-27	INTC260828P00074000
73.00 P	0.01	-50.00%	78	1,782	08-27	INTC260828P00073000
70.00 P	0.01	0.00%	121	4,435	08-27	INTC260828P00070000
65.00 P	0.01	0.00%	2	31,281	08-27	INTC260828P00065000
60.00 P	0.01	0.00%	18	17,815	08-26	INTC260828P00060000
55.00 P	0.01	0.00%	2	454	08-24	INTC260828P00055000
50.00 P	0.03	+200.00%	2	462	08-25	INTC260828P00050000
45.00 P	0.01	0.00%	1	2,296	08-26	INTC260828P00045000

document.getElementById("MLqSg5").onerror = function(){this.style.display='none';}; .dark-mode .WQSbVK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WQSbVK{ color: #333333; background-color: white; border: 2px solid #333333; }INTCIntel Corpstock NASDAQ

INTC Aug 28, 2026 Exp. - Open Interest by Strike

INTC Aug 28, 2026 Exp. - Max Pain @ $90.00

INTC
Intel Corp
stock NASDAQ