Dark

INTC
Intel Corp
stock NASDAQ

At Close

Aug 13, 2026 4:00:05 PM EDT

104.58USD+3.596%(+3.63)116,292,023

104.60Bid 105.00Ask 0.40Spread

Pre-market

Aug 13, 2026 9:29:30 AM EDT

101.52USD+0.565%(+0.57)497,151

After-hours

Aug 13, 2026 4:40:30 PM EDT

105.15USD+0.545%(+0.57)1,201,649

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 17, 2026 Aug 19, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
22,567	39,467	11,749	23,593

INTC Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

INTC Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

INTC Dec 15, 2028 Exp. - Max Pain @ $90.00

Puts

Calls

INTC Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
210.00 C	26.70	+4.30%	670	6,944	08-12	INTC281215C00210000
200.00 C	27.58	+3.14%	186	1,827	08-12	INTC281215C00200000
195.00 C	28.55	+3.82%	39	3,181	08-12	INTC281215C00195000
190.00 C	29.30	+3.35%	4	1,275	08-12	INTC281215C00190000
185.00 C	30.50	+6.27%	1	232	08-12	INTC281215C00185000
180.00 C	31.09	+5.93%	6	1,101	08-12	INTC281215C00180000
175.00 C	31.25	+4.20%	5	480	08-12	INTC281215C00175000
170.00 C	33.00	+6.62%	328	3,809	08-12	INTC281215C00170000
165.00 C	33.00	+4.00%	187	314	08-12	INTC281215C00165000
160.00 C	33.83	+3.55%	4	970	08-12	INTC281215C00160000
155.00 C	34.75	+4.04%	2	164	08-12	INTC281215C00155000
150.00 C	35.97	+6.07%	20	3,428	08-12	INTC281215C00150000
145.00 C	36.69	-0.84%	42	610	08-12	INTC281215C00145000
140.00 C	37.89	+6.08%	27	1,387	08-12	INTC281215C00140000
135.00 C	39.07	+7.48%	2	2,139	08-12	INTC281215C00135000
130.00 C	39.50	+5.05%	34	2,222	08-12	INTC281215C00130000
125.00 C	41.15	+5.97%	3	1,584	08-12	INTC281215C00125000
120.00 C	42.10	+5.22%	247	2,244	08-12	INTC281215C00120000
115.00 C	43.31	+4.46%	5	2,034	08-12	INTC281215C00115000
110.00 C	44.50	+5.70%	14	1,520	08-12	INTC281215C00110000
105.00 C	46.70	+6.14%	2	2,002	08-12	INTC281215C00105000
100.00 C	46.95	+5.51%	32	2,856	08-12	INTC281215C00100000
97.50 C	48.87	+8.60%	1	192	08-12	INTC281215C00097500
95.00 C	46.43	-2.87%	1	985	08-11	INTC281215C00095000
92.50 C	46.85	-3.50%	16	124	08-11	INTC281215C00092500
90.00 C	50.82	+6.99%	27	1,561	08-12	INTC281215C00090000
87.50 C	48.43	-2.24%	5	310	08-11	INTC281215C00087500
85.00 C	51.73	+5.27%	3	465	08-12	INTC281215C00085000
82.50 C	52.87	-2.63%	82	212	08-10	INTC281215C00082500
80.00 C	52.55	+3.47%	20	1,285	08-12	INTC281215C00080000
77.50 C	53.50	+8.30%	16	18	08-10	INTC281215C00077500
75.00 C	55.40	+5.52%	12	354	08-12	INTC281215C00075000
70.00 C	58.09	+5.77%	93	824	08-12	INTC281215C00070000
65.00 C	56.28	-4.90%	15	783	08-11	INTC281215C00065000
60.00 C	61.00	+2.52%	7	911	08-12	INTC281215C00060000
55.00 C	64.81	+6.86%	7	2,650	08-12	INTC281215C00055000
50.00 C	67.26	+6.76%	17	508	08-12	INTC281215C00050000
45.00 C	69.97	+6.34%	93	8,529	08-12	INTC281215C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
210.00 P	120.25	-2.95%	10	195	08-12	INTC281215P00210000
200.00 P	112.05	-3.41%	12	484	08-12	INTC281215P00200000
195.00 P	108.20	-3.05%	10	162	08-12	INTC281215P00195000
190.00 P	111.00	+1.00%	2	14	07-24	INTC281215P00190000
185.00 P	103.49	-2.41%	14	39	08-10	INTC281215P00185000
180.00 P	95.87	-3.06%	2	107	08-12	INTC281215P00180000
175.00 P	96.00	+1.21%	2	99	08-10	INTC281215P00175000
170.00 P	90.93	-8.15%	2	62	08-07	INTC281215P00170000
165.00 P	83.50	-4.12%	1	77	08-12	INTC281215P00165000
160.00 P	80.05	-4.25%	4	1,287	08-12	INTC281215P00160000
155.00 P	76.85	-2.49%	26	84	08-12	INTC281215P00155000
150.00 P	73.39	-2.47%	16	159	08-12	INTC281215P00150000
145.00 P	69.62	-3.25%	28	203	08-12	INTC281215P00145000
140.00 P	65.58	-3.63%	2	454	08-12	INTC281215P00140000
135.00 P	61.95	-2.06%	15	323	08-12	INTC281215P00135000
130.00 P	58.08	-4.05%	1,014	1,948	08-12	INTC281215P00130000
125.00 P	53.50	-4.57%	6	699	08-12	INTC281215P00125000
120.00 P	50.13	-4.30%	365	682	08-12	INTC281215P00120000
115.00 P	47.00	-3.63%	12	148	08-12	INTC281215P00115000
110.00 P	43.13	-3.73%	1,144	3,736	08-12	INTC281215P00110000
105.00 P	39.70	-4.89%	848	787	08-12	INTC281215P00105000
100.00 P	36.64	-4.46%	29	2,633	08-12	INTC281215P00100000
97.50 P	35.48	-5.03%	2	38	08-12	INTC281215P00097500
95.00 P	33.85	-4.92%	4	1,149	08-12	INTC281215P00095000
92.50 P	32.32	-4.27%	8	357	08-12	INTC281215P00092500
90.00 P	29.98	-5.57%	7	1,813	08-12	INTC281215P00090000
87.50 P	28.80	-5.01%	8	436	08-12	INTC281215P00087500
85.00 P	27.31	-5.17%	8	2,704	08-12	INTC281215P00085000
82.50 P	26.15	-5.46%	2	16	08-12	INTC281215P00082500
80.00 P	24.10	-6.73%	12	2,347	08-12	INTC281215P00080000
77.50 P	23.30	-3.52%	9	155	08-12	INTC281215P00077500
75.00 P	21.70	-4.19%	33	1,237	08-12	INTC281215P00075000
70.00 P	18.77	-6.15%	150	949	08-12	INTC281215P00070000
65.00 P	16.05	-7.49%	45	3,332	08-12	INTC281215P00065000
60.00 P	14.00	-5.41%	17	1,482	08-12	INTC281215P00060000
55.00 P	11.75	-7.48%	45	3,616	08-12	INTC281215P00055000
50.00 P	9.71	-7.26%	42	418	08-12	INTC281215P00050000
45.00 P	7.75	-7.85%	164	911	08-12	INTC281215P00045000

document.getElementById("Y5qL2W").onerror = function(){this.style.display='none';}; .dark-mode .cbc9Sp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cbc9Sp{ color: #333333; background-color: white; border: 2px solid #333333; }INTCIntel Corpstock NASDAQ

INTC Dec 15, 2028 Exp. - Open Interest by Strike

INTC Dec 15, 2028 Exp. - Max Pain @ $90.00

INTC
Intel Corp
stock NASDAQ