Intel Options
View Intel (INTC) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price36Nov 13, 2026
Bid33.25
Ask34.7
volume1
Intrest12
Last Price0.01Nov 11, 2026
Bid-
Ask0.01
volume0
Intrest255
Last Price28.67Nov 13, 2026
Bid28.4
Ask29.65
volume2
Intrest21
Last Price0.01Nov 11, 2026
Bid-
Ask0.01
volume0
Intrest1589
Last Price23.75Nov 13, 2026
Bid23.7
Ask24.8
volume9
Intrest17
Last Price0.09Nov 05, 2026
Bid-
Ask0.01
volume0
Intrest1363
Last Price19.15Nov 13, 2026
Bid19.05
Ask19.65
volume9
Intrest34
Last Price0.19Nov 11, 2026
Bid-
Ask0.01
volume3
Intrest5265
Last Price17.34Nov 13, 2026
Bid17.25
Ask18.7
volume13
Intrest59
Last Price0.18Nov 06, 2026
Bid-
Ask0.01
volume1
Intrest304
Last Price16.35Nov 13, 2026
Bid16.55
Ask17.65
volume19
Intrest61
Last Price0.01Nov 09, 2026
Bid-
Ask0.01
volume0
Intrest124
Last Price16.1Nov 13, 2026
Bid15.55
Ask16.75
volume8
Intrest37
Last Price0.03Nov 10, 2026
Bid-
Ask0.06
volume1
Intrest809
Last Price15.18Nov 13, 2026
Bid14.65
Ask15.75
volume2
Intrest27
Last Price0.01Nov 11, 2026
Bid-
Ask0.01
volume0
Intrest1245
Last Price13Nov 10, 2026
Bid13.7
Ask14.7
volume0
Intrest93
Last Price0.01Nov 12, 2026
Bid-
Ask0.01
volume8
Intrest6982
Last Price13.05Nov 13, 2026
Bid12.8
Ask13.65
volume261
Intrest273
Last Price0.05Nov 09, 2026
Bid-
Ask0.01
volume7
Intrest3301
Last Price12.3Nov 13, 2026
Bid11.9
Ask12.6
volume30
Intrest56
Last Price0.18Nov 09, 2026
Bid-
Ask0.01
volume52
Intrest1324
Last Price11.03Nov 13, 2026
Bid10.7
Ask11.7
volume10
Intrest64
Last Price0.01Nov 11, 2026
Bid-
Ask0.01
volume23
Intrest3302
Last Price10.45Nov 13, 2026
Bid9.95
Ask10.6
volume8
Intrest18
Last Price0.13Nov 10, 2026
Bid-
Ask0.01
volume17
Intrest2281
Last Price5.85Nov 06, 2026
Bid9
Ask9.55
volume89
Intrest395
Last Price0.02Nov 13, 2026
Bid-
Ask0.01
volume343
Intrest10433
Last Price8.43Nov 13, 2026
Bid7.65
Ask8.55
volume6
Intrest109
Last Price0.29Nov 10, 2026
Bid-
Ask0.01
volume94
Intrest2666
Last Price6.37Nov 13, 2026
Bid7.05
Ask7.65
volume2
Intrest348
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume61
Intrest2641
Last Price6.4Nov 13, 2026
Bid6.2
Ask6.55
volume12
Intrest1053
Last Price0.03Nov 12, 2026
Bid-
Ask0.01
volume808
Intrest5213
Last Price5.48Nov 13, 2026
Bid5.2
Ask5.55
volume132
Intrest466
Last Price0.02Nov 13, 2026
Bid-
Ask0.01
volume3651
Intrest6428
Last Price5.5Nov 12, 2026
Bid4.2
Ask4.55
volume252
Intrest2306
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume8374
Intrest24929
Last Price3.42Nov 13, 2026
Bid3.25
Ask3.45
volume2113
Intrest2898
Last Price0.03Nov 13, 2026
Bid-
Ask0.01
volume14913
Intrest19770
Last Price2.4Nov 13, 2026
Bid2.19
Ask2.4
volume7302
Intrest4003
Last Price0.05Nov 13, 2026
Bid-
Ask0.01
volume12822
Intrest4905
Last Price1.39Nov 13, 2026
Bid1.24
Ask1.48
volume19513
Intrest6305
Last Price0.1Nov 13, 2026
Bid-
Ask0.01
volume32300
Intrest6848
Last Price0.41Nov 13, 2026
Bid0.38
Ask0.44
volume25177
Intrest6830
Last Price0.22Nov 13, 2026
Bid0.07
Ask0.09
volume24144
Intrest5526
Last Price0.04Nov 13, 2026
Bid0.03
Ask0.04
volume26351
Intrest14074
Last Price0.7Nov 13, 2026
Bid0.65
Ask0.79
volume7123
Intrest7791
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume19978
Intrest12341
Last Price1.65Nov 13, 2026
Bid1.59
Ask1.75
volume5537
Intrest5460
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume8851
Intrest9457
Last Price2.7Nov 13, 2026
Bid2.59
Ask2.73
volume1876
Intrest3605
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume9869
Intrest14354
Last Price3.59Nov 13, 2026
Bid3.5
Ask3.8
volume292
Intrest4029
Last Price0.01Nov 13, 2026
Bid-
Ask0.04
volume2744
Intrest6408
Last Price2.51Nov 02, 2026
Bid4.45
Ask4.8
volume125
Intrest1034
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume3552
Intrest15765
Last Price3.95Nov 13, 2026
Bid5.55
Ask5.8
volume573
Intrest1415
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume1712
Intrest8031
Last Price11.09Nov 06, 2026
Bid6.5
Ask7.4
volume44
Intrest824
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume383
Intrest5365
Last Price8.04Nov 13, 2026
Bid7.35
Ask8.45
volume105
Intrest350
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume477
Intrest9746
Last Price9.35Nov 13, 2026
Bid8.35
Ask9.6
volume1
Intrest54
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume222
Intrest3022
Last Price7.05Nov 12, 2026
Bid9.35
Ask10.1
volume3
Intrest75
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume219
Intrest12318
Last Price8.18Nov 11, 2026
Bid10.35
Ask11.1
volume80
Intrest56
Last Price0.04Nov 12, 2026
Bid-
Ask0.01
volume38
Intrest1371
Last Price8.4Nov 11, 2026
Bid11.15
Ask12.8
volume0
Intrest5
Last Price0.01Nov 12, 2026
Bid-
Ask0.01
volume727
Intrest11143
Last Price12.75Nov 13, 2026
Bid12.35
Ask13.15
volume2
Intrest9
Last Price0.09Nov 11, 2026
Bid-
Ask0.01
volume3
Intrest2468
Last Price11.32Nov 12, 2026
Bid13.35
Ask14.8
volume0
Intrest1
Last Price0.01Nov 11, 2026
Bid-
Ask0.01
volume3
Intrest1553
Last Price11.25Nov 11, 2026
Bid14.35
Ask15.8
volume0
Intrest0
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume166
Intrest9575
Last Price18.45Nov 09, 2026
Bid15.35
Ask16.8
volume2
Intrest8
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume6
Intrest2516
Last Price5Oct 29, 2026
Bid16.35
Ask17.8
volume0
Intrest0
Last Price0.02Nov 12, 2026
Bid-
Ask0.01
volume0
Intrest2138
Last Price14.65Nov 11, 2026
Bid17.35
Ask18.3
volume0
Intrest6
Last Price0.36Nov 02, 2026
Bid-
Ask0.01
volume0
Intrest2505
Last Price14.34Nov 11, 2026
Bid18.35
Ask19.8
volume0
Intrest0
Last Price0.01Nov 11, 2026
Bid-
Ask0.01
volume0
Intrest944
Last Price15.05Nov 11, 2026
Bid19.35
Ask20.8
volume0
Intrest0
Last Price0.03Nov 09, 2026
Bid-
Ask0.01
volume10
Intrest5535
Last Price14.59Nov 02, 2026
Bid20.4
Ask20.8
volume12
Intrest19
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume5
Intrest848
Last Price20.35Nov 13, 2026
Bid21.3
Ask22.8
volume1
Intrest2
Last Price0.01Nov 09, 2026
Bid-
Ask0.01
volume0
Intrest163
Last Price23.3Nov 04, 2026
Bid22.15
Ask23.8
volume0
Intrest0
Last Price0.01Nov 11, 2026
Bid-
Ask0.01
volume0
Intrest1023
Last Price20.23Nov 11, 2026
Bid23.35
Ask24.8
volume0
Intrest2
Last Price0.46Oct 30, 2026
Bid-
Ask0.01
volume0
Intrest285
Last Price15Oct 30, 2026
Bid24.2
Ask25.8
volume0
Intrest0
Last Price0.02Nov 11, 2026
Bid-
Ask0.01
volume5
Intrest2197
Last Price16.85Oct 30, 2026
Bid25.35
Ask26.05
volume14
Intrest23
Last Price0.01Nov 09, 2026
Bid-
Ask0.01
volume0
Intrest334
Last Price30.36Nov 06, 2026
Bid26.2
Ask27.8
volume0
Intrest0
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume10
Intrest620
Last Price10.5Oct 29, 2026
Bid27.2
Ask28.8
volume0
Intrest0
Last Price0.64Oct 30, 2026
Bid-
Ask0.01
volume3
Intrest366
Last Price11.3Oct 29, 2026
Bid28.2
Ask29.8
volume0
Intrest0
Last Price0.1Oct 30, 2026
Bid-
Ask0.01
volume0
Intrest492
Last Price31.66Nov 10, 2026
Bid29.35
Ask30.8
volume0
Intrest0
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume8
Intrest2261
Last Price24.9Nov 02, 2026
Bid30.35
Ask31.8
volume3
Intrest11
Last Price0.03Nov 06, 2026
Bid-
Ask0.01
volume0
Intrest347
Last Price16.95Oct 29, 2026
Bid31.35
Ask32.8
volume0
Intrest0
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume5
Intrest583
Last Price33Nov 13, 2026
Bid32.2
Ask33.05
volume6
Intrest10
Last Price0.01Oct 30, 2026
Bid-
Ask0.01
volume0
Intrest1263
Last Price35.7Nov 10, 2026
Bid33.3
Ask34.8
volume0
Intrest1
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume1
Intrest979
Last Price31.95Nov 03, 2026
Bid34.35
Ask35.8
volume0
Intrest0
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume1
Intrest2108
Last Price25.82Oct 30, 2026
Bid35.35
Ask36.8
volume0
Intrest6
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume1
Intrest3112
Last Price34.32Nov 12, 2026
Bid36.2
Ask37.8
volume0
Intrest0
Last Price0.2Oct 30, 2026
Bid-
Ask0.01
volume0
Intrest341
Last Price33.78Nov 11, 2026
Bid37.35
Ask38.8
volume0
Intrest0
Last Price0.05Nov 13, 2026
Bid-
Ask0.15
volume22
Intrest324
Last Price40Nov 09, 2026
Bid38.35
Ask39.8
volume0
Intrest0
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume22
Intrest1286
Last Price30.6Oct 30, 2026
Bid39.2
Ask40.8
volume4
Intrest1
Last Price1Oct 29, 2026
Bid-
Ask0.01
volume4
Intrest5269
Last Price30.82Oct 30, 2026
Bid40.35
Ask41.4
volume0
Intrest2
Last Price0.01Nov 09, 2026
Bid-
Ask0.01
volume0
Intrest556
Last Price42.55Nov 13, 2026
Bid41.25
Ask42.8
volume2
Intrest0
Last Price0.02Nov 12, 2026
Bid-
Ask0.01
volume0
Intrest2070
Last Price44.4Nov 10, 2026
Bid42.2
Ask43.8
volume0
Intrest1
Last Price2.61Oct 29, 2026
Bid-
Ask0.01
volume0
Intrest480
Last Price45.29Nov 04, 2026
Bid43.3
Ask44.8
volume0
Intrest0
Last Price0.01Nov 10, 2026
Bid-
Ask0.01
volume0
Intrest576
Last Price44.28Nov 10, 2026
Bid44.15
Ask45.8
volume0
Intrest2
Last Price0.05Oct 30, 2026
Bid-
Ask0.01
volume0
Intrest1658
Last Price43.01Nov 11, 2026
Bid45.35
Ask46.8
volume0
Intrest1
Last Price0.01Nov 11, 2026
Bid-
Ask0.01
volume0
Intrest1452
Last Price43.35Nov 02, 2026
Bid46.15
Ask47.8
volume0
Intrest0
Last Price0.05Nov 13, 2026
Bid-
Ask0.01
volume13
Intrest370
Last Price44.95Nov 12, 2026
Bid47.3
Ask48.8
volume0
Intrest0
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume13
Intrest813
Last Price20.98Oct 26, 2026
Bid48.35
Ask49.8
volume1
Intrest2
Last Price0.01Nov 10, 2026
Bid-
Ask0.01
volume0
Intrest401
Last Price50.28Nov 10, 2026
Bid49.3
Ask50.8
volume0
Intrest0
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume3
Intrest3106
Last Price50.85Nov 09, 2026
Bid50.2
Ask51.8
volume0
Intrest0
Last Price0.01Nov 11, 2026
Bid-
Ask0.01
volume0
Intrest359
Last Price51.3Nov 02, 2026
Bid51.3
Ask52.8
volume0
Intrest0
Last Price0.01Nov 12, 2026
Bid-
Ask0.01
volume0
Intrest416
Last Price53.13Nov 09, 2026
Bid52.2
Ask53.8
volume0
Intrest0
Last Price0.01Nov 11, 2026
Bid-
Ask0.01
volume0
Intrest330
Last Price52.1Nov 13, 2026
Bid53.3
Ask54.8
volume1
Intrest1
Last Price0.01Nov 09, 2026
Bid-
Ask0.02
volume0
Intrest307
Last Price41.86Oct 29, 2026
Bid54.2
Ask55.8
volume0
Intrest0
Last Price0.01Nov 12, 2026
Bid-
Ask0.01
volume0
Intrest2069
Last Price53.24Nov 12, 2026
Bid55.3
Ask56.8
volume0
Intrest0
Last Price0.75Oct 29, 2026
Bid-
Ask0.01
volume10
Intrest511
Last Price54.16Nov 12, 2026
Bid56.15
Ask57.8
volume0
Intrest1
Last Price0.2Nov 13, 2026
Bid-
Ask0.01
volume1
Intrest1615
Last Price53.39Oct 30, 2026
Bid57.2
Ask58.8
volume0
Intrest0
Last Price0.16Nov 13, 2026
Bid-
Ask0.01
volume1
Intrest384
Last Price56.29Nov 12, 2026
Bid58.2
Ask59.8
volume0
Intrest0
Last Price0.05Nov 13, 2026
Bid-
Ask0.01
volume8
Intrest379
Last Price57.21Nov 12, 2026
Bid59.2
Ask60.8
volume0
Intrest1
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume8
Intrest2072
Last Price62.14Nov 10, 2026
Bid60.2
Ask61.8
volume0
Intrest0
Last Price0.01Nov 13, 2026
Bid-
Ask0.33
volume8
Intrest161
Last Price54.39Oct 30, 2026
Bid61.35
Ask62.8
volume0
Intrest0
Last Price0.03Nov 13, 2026
Bid-
Ask0.05
volume5
Intrest347
Last Price57.95Nov 02, 2026
Bid62.2
Ask63.6
volume0
Intrest2
Last Price0.01Nov 12, 2026
Bid-
Ask0.01
volume0
Intrest171
Last Price59.82Nov 11, 2026
Bid63.35
Ask64.8
volume0
Intrest0
Last Price0.05Nov 13, 2026
Bid-
Ask0.01
volume11
Intrest225
Last Price57.56Oct 30, 2026
Bid64.3
Ask65.8
volume0
Intrest0
Last Price0.3Oct 30, 2026
Bid-
Ask0.01
volume11
Intrest640
Last Price59.08Oct 30, 2026
Bid65.2
Ask66.8
volume0
Intrest0
Last Price0.25Nov 13, 2026
Bid-
Ask0.01
volume19
Intrest239
Last Price30.55Oct 15, 2026
Bid66.3
Ask67.8
volume0
Intrest0
Last Price0.21Nov 13, 2026
Bid-
Ask0.01
volume19
Intrest236
Last Price68.32Nov 09, 2026
Bid67.3
Ask68.8
volume0
Intrest0
Last Price0.05Nov 13, 2026
Bid-
Ask0.01
volume3
Intrest275
Last Price69.24Nov 09, 2026
Bid68.35
Ask69.8
volume0
Intrest0
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume3
Intrest70
Last Price35.8Oct 15, 2026
Bid69.35
Ask70.8
volume0
Intrest0
Last Price0.02Nov 09, 2026
Bid-
Ask0.01
volume0
Intrest792
Last Price42.37Oct 23, 2026
Bid70.3
Ask71.8
volume0
Intrest0
Last Price0.48Nov 12, 2026
Bid-
Ask0.01
volume0
Intrest35
Last Price73.25Nov 10, 2026
Bid71.15
Ask72.8
volume0
Intrest0
Last Price0.24Nov 13, 2026
Bid-
Ask0.01
volume10
Intrest128
Last Price74.16Nov 10, 2026
Bid72.25
Ask73.8
volume0
Intrest0
Last Price0.2Nov 13, 2026
Bid-
Ask1.5
volume10
Intrest116
Last Price75.38Nov 10, 2026
Bid73.2
Ask74.8
volume0
Intrest0
Last Price0.05Nov 13, 2026
Bid-
Ask0.85
volume7
Intrest149
Last Price76.3Nov 10, 2026
Bid74.2
Ask75.8
volume0
Intrest0
Last Price0.01Nov 13, 2026
Bid-
Ask0.35
volume7
Intrest202
Last Price77.2Nov 10, 2026
Bid75.2
Ask76.8
volume0
Intrest1
Last Price0.29Nov 12, 2026
Bid-
Ask2.13
volume0
Intrest14
Last Price72.78Nov 11, 2026
Bid76.3
Ask77.8
volume0
Intrest0
Last Price0.17Nov 13, 2026
Bid-
Ask0.86
volume9
Intrest18
Last Price75.27Nov 12, 2026
Bid77.2
Ask78.8
volume0
Intrest0
Last Price0.13Nov 13, 2026
Bid-
Ask2.13
volume9
Intrest10
Last Price74.83Nov 11, 2026
Bid78.2
Ask79.8
volume0
Intrest0
Last Price0.06Nov 13, 2026
Bid-
Ask0.56
volume7
Intrest23
Last Price75.75Nov 11, 2026
Bid79.2
Ask80.8
volume0
Intrest0
Last Price0.02Nov 13, 2026
Bid-
Ask0.03
volume7
Intrest364
Last Price76.68Nov 11, 2026
Bid80.2
Ask81.8
volume0
Intrest0
Last Price0.75Nov 13, 2026
Bid-
Ask1.96
volume1
Intrest22
Last Price81.83Nov 13, 2026
Bid81.2
Ask82.8
volume1
Intrest0
Last Price0.71Nov 13, 2026
Bid-
Ask1.43
volume4
Intrest44
Last Price82.76Nov 13, 2026
Bid82.3
Ask83.8
volume1
Intrest0
Last Price0.37Nov 13, 2026
Bid-
Ask1.17
volume5
Intrest26
Last Price-
Bid83.35
Ask84.8
volume0
Intrest0
Last Price0.33Nov 13, 2026
Bid-
Ask0.65
volume4
Intrest21
Last Price85.89Nov 09, 2026
Bid84.2
Ask85.8
volume0
Intrest0
Last Price0.12Nov 13, 2026
Bid-
Ask0.15
volume2
Intrest190
Last Price86.79Nov 09, 2026
Bid85.35
Ask86.8
volume0
Intrest0
Last Price0.19Nov 13, 2026
Bid-
Ask1.04
volume2
Intrest15
Last Price85.77Nov 12, 2026
Bid86.3
Ask87.8
volume0
Intrest0
Last Price0.15Nov 13, 2026
Bid-
Ask0.51
volume2
Intrest11
Last Price86.7Nov 12, 2026
Bid87.3
Ask88.8
volume0
Intrest1
Last Price0.05Nov 13, 2026
Bid-
Ask0.01
volume4
Intrest9
Last Price90.2Nov 10, 2026
Bid88.35
Ask89.8
volume0
Intrest0
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume4
Intrest17
Last Price85.72Nov 11, 2026
Bid89.25
Ask90.8
volume0
Intrest0
Last Price0.01Nov 12, 2026
Bid-
Ask0.01
volume0
Intrest253
Last Price86.65Nov 11, 2026
Bid90.2
Ask91.8
volume0
Intrest0
Last Price0.11Nov 02, 2026
Bid-
Ask0.01
volume0
Intrest43
Last Price53.45Oct 12, 2026
Bid95.3
Ask96.8
volume0
Intrest0
Last Price0.24Nov 02, 2026
Bid-
Ask2.13
volume0
Intrest55
Last Price58Oct 12, 2026
Bid100.1
Ask101.8
volume0
Intrest0
Last Price0.01Nov 09, 2026
Bid-
Ask0.01
volume0
Intrest448
Last Price58.85Oct 08, 2026
Bid105.25
Ask106.8
volume0
Intrest0
Last Price0.04Oct 29, 2026
Bid-
Ask0.01
volume0
Intrest62
Last Price76.4Oct 15, 2026
Bid110.35
Ask111.8
volume0
Intrest0
Last Price0.09Oct 23, 2026
Bid-
Ask0.01
volume0
Intrest31
Last Price65.65Oct 08, 2026
Bid115.2
Ask116.8
volume0
Intrest0
Last Price0.01Nov 05, 2026
Bid-
Ask0.01
volume0
Intrest13
Last Price87.5Oct 15, 2026
Bid120.35
Ask121.8
volume0
Intrest0
Last Price0.08Oct 23, 2026
Bid-
Ask0.01
volume0
Intrest13
Last Price84.5Oct 14, 2026
Bid125.25
Ask126.8
volume0
Intrest0
Last Price0.03Oct 26, 2026
Bid-
Ask0.01
volume0
Intrest253
Last Price73.3Oct 05, 2026
Bid130.3
Ask131.8
volume0
Intrest0
Last Price0.05Oct 28, 2026
Bid-
Ask0.01
volume0
Intrest5
Last Price81.25Oct 07, 2026
Bid135.15
Ask136.8
volume0
Intrest0
Last Price0.01Nov 10, 2026
Bid-
Ask0.01
volume0
Intrest96
Last Price92.85Oct 09, 2026
Bid140.15
Ask141.8
volume0
Intrest0
