$95.80
4.134.51%
近くで: Sep 4, 5:00 PM EST
$95.89
0.090.09%
時間外: 7:59 PM EST
Benzinga
Benzinga
Benzinga
土曜日, 9 05
Intel Corp オプションチェーン
INTCNASDAQ
PRO
Intel Options
View Intel (INTC) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.45
P/C Ratio (OI)
0.93
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price39.95Sep 04, 2026
Change
3.078.32%
Bid39.9
Ask41.85
volume5
Intrest11
Strike
55
55
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest5048
Last Price35.88Sep 04, 2026
Change
4.715.07%
Bid35.6
Ask35.95
volume54
Intrest101
Strike
60
60
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest985
Last Price29.72Sep 04, 2026
Change
3.4313.05%
Bid29.95
Ask31.8
volume6
Intrest16
Strike
65
65
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3085
Last Price24.87Sep 04, 2026
Change
2.6511.93%
Bid24.9
Ask26.8
volume396
Intrest630
Strike
70
70
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.01
volume80
Intrest5051
Last Price23.94Sep 04, 2026
Change
4.3722.33%
Bid23.85
Ask25.7
volume56
Intrest32
Strike
71
71
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest34
Last Price23.6Sep 04, 2026
Change
4.221.65%
Bid22.75
Ask24.7
volume1
Intrest54
Strike
72
72
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume12
Intrest203
Last Price17.62Sep 03, 2026
Change
-0%
Bid21.75
Ask23.7
volume0
Intrest58
Strike
73
73
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.01
volume52
Intrest732
Last Price16.68Sep 03, 2026
Change
-0%
Bid20.7
Ask22.7
volume0
Intrest22
Strike
74
74
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume42
Intrest1489
Last Price19.48Sep 04, 2026
Change
4.1326.91%
Bid19.85
Ask21.7
volume9
Intrest121
Strike
75
75
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume31
Intrest3636
Last Price15.25Sep 03, 2026
Change
-0%
Bid18.85
Ask20.8
volume0
Intrest80
Strike
76
76
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.03
volume8
Intrest330
Last Price18.17Sep 04, 2026
Change
3.3722.77%
Bid17.85
Ask19.7
volume1
Intrest57
Strike
77
77
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.42
volume17
Intrest679
Last Price17.2Sep 04, 2026
Change
3.424.64%
Bid16.8
Ask18.7
volume2
Intrest29
Strike
78
78
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest6947
Last Price13.2Sep 04, 2026
Change
1.088.91%
Bid15.6
Ask17.85
volume1
Intrest36
Strike
79
79
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume9
Intrest2565
Last Price15.38Sep 04, 2026
Change
3.5830.34%
Bid14.7
Ask16.7
volume132
Intrest588
Strike
80
80
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume182
Intrest5812
Last Price14.42Sep 04, 2026
Change
3.6734.14%
Bid13.9
Ask15.8
volume6
Intrest247
Strike
81
81
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.01
volume386
Intrest2906
Last Price12.91Sep 04, 2026
Change
3.435.75%
Bid12.9
Ask14.8
volume28
Intrest48
Strike
82
82
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.01
volume251
Intrest2142
Last Price11.45Sep 04, 2026
Change
2.5728.94%
Bid11.8
Ask13.7
volume28
Intrest49
Strike
83
83
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.01
volume1077
Intrest2554
Last Price11.8Sep 04, 2026
Change
4.2155.47%
Bid11.6
Ask11.95
volume13
Intrest106
Strike
84
84
Last Price0.01Sep 04, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume294
Intrest2881
Last Price10.55Sep 04, 2026
Change
3.8557.46%
Bid10.65
Ask10.95
volume111
Intrest630
Strike
85
85
Last Price0.08Sep 04, 2026
Change
0.04100%
Bid-
Ask0.01
volume2279
Intrest5256
Last Price9.12Sep 04, 2026
Change
3.5262.86%
Bid9.65
Ask10.75
volume226
Intrest562
Strike
86
86
Last Price0.01Sep 04, 2026
Change
0.0480%
Bid-
Ask0.01
volume2652
Intrest8102
Last Price8.35Sep 04, 2026
Change
3.779.57%
Bid8.65
Ask9.7
volume194
Intrest921
Strike
87
87
Last Price0.01Sep 04, 2026
Change
0.0990%
Bid-
Ask0.01
volume1361
Intrest3791
Last Price7.34Sep 04, 2026
Change
3.2479.02%
Bid7.6
Ask7.95
volume1036
Intrest10893
Strike
88
88
Last Price0.01Sep 04, 2026
Change
0.1894.74%
Bid-
Ask0.01
volume2337
Intrest5933
Last Price6.4Sep 04, 2026
Change
3.45116.95%
Bid6.6
Ask6.95
volume1940
Intrest4605
Strike
89
89
Last Price0.01Sep 04, 2026
Change
0.3397.06%
Bid-
Ask0.01
volume1130
Intrest3700
Last Price5.82Sep 04, 2026
Change
3.56157.52%
Bid5.7
Ask6.75
volume4447
Intrest13746
Strike
90
90
Last Price0.01Sep 04, 2026
Change
0.5798.28%
Bid-
Ask0.01
volume12160
Intrest7220
Last Price4.9Sep 04, 2026
Change
3.3206.25%
Bid3.95
Ask5.75
volume3786
Intrest8431
Strike
91
91
Last Price0.01Sep 04, 2026
Change
0.9198.91%
Bid-
Ask0.01
volume2582
Intrest1832
Last Price3.75Sep 04, 2026
Change
2.62231.86%
Bid3.75
Ask3.95
volume7583
Intrest7486
Strike
92
92
Last Price0.03Sep 04, 2026
Change
1.4597.97%
Bid-
Ask0.01
volume9790
Intrest2192
Last Price2.81Sep 04, 2026
Change
2.04264.94%
Bid2.69
Ask3.6
volume17581
Intrest11055
Strike
93
93
Last Price0.01Sep 04, 2026
Change
2.199.53%
Bid-
Ask0.01
volume11583
Intrest1966
Last Price1.8Sep 04, 2026
Change
1.3260%
Bid1.6
Ask1.91
volume33169
Intrest12296
Strike
94
94
Last Price0.01Sep 04, 2026
Change
2.9699.66%
Bid-
Ask0.01
volume35492
Intrest822
Last Price0.8Sep 04, 2026
Change
0.48150%
Bid0.75
Ask0.9
volume85895
Intrest18820
Strike
95
95
Last Price0.01Sep 04, 2026
Change
3.5399.72%
Bid-
Ask0.01
volume33727
Intrest3987
Last Price0.08Sep 04, 2026
Change
0.1260%
Bid0.07
Ask0.1
volume49514
Intrest6780
Strike
96
96
Last Price0.22Sep 04, 2026
Change
4.795.53%
Bid0.17
Ask0.75
volume6780
Intrest664
Last Price0.03Sep 04, 2026
Change
0.176.92%
Bid-
Ask0.01
volume16418
Intrest5920
Strike
97
97
Last Price1.25Sep 04, 2026
Change
4.2777.36%
Bid1.09
Ask1.6
volume752
Intrest529
Last Price0.01Sep 04, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume6440
Intrest2997
Strike
98
98
Last Price2.01Sep 04, 2026
Change
4.1467.32%
Bid2.09
Ask2.4
volume1247
Intrest490
Last Price0.01Sep 04, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume3925
Intrest3322
Strike
99
99
Last Price3.11Sep 04, 2026
Change
4.7960.63%
Bid2.91
Ask3.3
volume275
Intrest200
Last Price0.01Sep 04, 2026
Change
0.0375%
Bid-
Ask0.01
volume10483
Intrest15269
Strike
100
100
Last Price4.2Sep 04, 2026
Change
4.3750.99%
Bid4
Ask4.35
volume192
Intrest638
Last Price0.01Sep 04, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1778
Intrest3008
Strike
101
101
Last Price6.8Sep 04, 2026
Change
3.1631.73%
Bid4.3
Ask6.2
volume1
Intrest3
Last Price0.02Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume725
Intrest2444
Strike
102
102
Last Price7.6Sep 04, 2026
Change
220.83%
Bid6
Ask7.05
volume5
Intrest2
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.01
volume128
Intrest2804
Strike
103
103
Last Price8.61Sep 04, 2026
Change
2.6923.81%
Bid6.3
Ask8.1
volume3
Intrest1
Last Price0.01Sep 04, 2026
Change
0.0375%
Bid-
Ask0.01
volume70
Intrest4525
Strike
104
104
Last Price12.95Sep 03, 2026
Change
-0%
Bid7.3
Ask9.1
volume0
Intrest0
Last Price0.03Sep 04, 2026
Change
0.02200%
Bid-
Ask0.01
volume332
Intrest5229
Strike
105
105
Last Price11.8Sep 04, 2026
Change
0.86.35%
Bid8.3
Ask10.3
volume1
Intrest1
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume56
Intrest1348
Strike
106
106
Last Price11Sep 04, 2026
Change
3.2522.81%
Bid10
Ask11.1
volume20
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume41
Intrest2704
Strike
107
107
Last Price14.8Sep 04, 2026
Change
3.117.32%
Bid10.3
Ask12.25
volume1
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.02
volume21
Intrest912
Strike
108
108
Last Price13.21Sep 04, 2026
Change
6.6233.38%
Bid11.2
Ask13.05
volume8
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest264
Strike
109
109
Last Price17.3Sep 03, 2026
Change
-0%
Bid11.75
Ask15.25
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume181
Intrest10773
Strike
110
110
Last Price15.3Sep 04, 2026
Change
2.313.07%
Bid13.2
Ask15.05
volume1
Intrest1
Last Price0.02Sep 04, 2026
Change
0.0250%
Bid-
Ask0.03
volume5
Intrest340
Strike
111
111
Last Price16.81Sep 04, 2026
Change
4.9922.89%
Bid14.3
Ask16.2
volume6
Intrest0
Last Price0.01Sep 04, 2026
Change
0.0480%
Bid-
Ask0.01
volume5
Intrest1836
Strike
112
112
Last Price17.73Sep 04, 2026
Change
1.879.54%
Bid15.3
Ask17.1
volume3
Intrest1
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume13
Intrest1388
Strike
113
113
Last Price21.1Aug 28, 2026
Change
-0%
Bid16.3
Ask18.1
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
0.0466.67%
Bid-
Ask0.06
volume5
Intrest330
Strike
114
114
Last Price23.6Aug 21, 2026
Change
-0%
Bid17.3
Ask19.1
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume119
Intrest4975
Strike
115
115
Last Price24.08Aug 27, 2026
Change
-0%
Bid19.05
Ask20.1
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.06
volume10
Intrest139
Strike
116
116
Last Price23.9Aug 28, 2026
Change
-0%
Bid19.3
Ask21.4
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest132
Strike
117
117
Last Price24.49Aug 19, 2026
Change
-0%
Bid20.3
Ask22.25
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest350
Strike
118
118
Last Price23.55Sep 04, 2026
Change
1.656.55%
Bid21.3
Ask22.4
volume7
Intrest1
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest252
Strike
119
119
Last Price16.06Aug 17, 2026
Change
-0%
Bid21.7
Ask25.5
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume476
Intrest4696
Strike
120
120
Last Price32.95Aug 26, 2026
Change
-0%
Bid23.3
Ask25.1
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest221
Strike
121
121
Last Price18.45Aug 14, 2026
Change
-0%
Bid24.3
Ask26.25
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.26
volume0
Intrest497
Strike
122
122
Last Price33.98Sep 01, 2026
Change
-0%
Bid25.3
Ask27.1
volume0
Intrest0
Last Price0.04Sep 04, 2026
Change
0.03300%
Bid-
Ask0.42
volume4
Intrest155
Strike
123
123
Last Price34.98Sep 01, 2026
Change
-0%
Bid26.3
Ask28.25
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.06
volume1
Intrest167
Strike
124
124
Last Price33.83Aug 21, 2026
Change
-0%
Bid27.3
Ask29.1
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume13
Intrest1415
Strike
125
125
Last Price37.04Aug 25, 2026
Change
-0%
Bid28.3
Ask30.1
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
0.01100%
Bid-
Ask0.26
volume1
Intrest205
Strike
126
126
Last Price29.26Aug 04, 2026
Change
-0%
Bid29.3
Ask31.25
volume0
Intrest0
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest150
Strike
127
127
Last Price28.28Aug 06, 2026
Change
-0%
Bid30.3
Ask32.25
volume0
Intrest0
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.42
volume0
Intrest195
Strike
128
128
Last Price37.94Aug 21, 2026
Change
-0%
Bid31.15
Ask33.1
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest100
Strike
129
129
Last Price43.08Aug 24, 2026
Change
-0%
Bid31.7
Ask35.4
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume69
Intrest3548
Strike
130
130
Last Price42.54Aug 24, 2026
Change
-0%
Bid33.3
Ask35.35
volume0
Intrest0
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.42
volume0
Intrest324
Strike
131
131
Last Price34.18Aug 18, 2026
Change
-0%
Bid34.3
Ask36.05
volume0
Intrest0
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.42
volume0
Intrest57
Strike
132
132
Last Price26.36Aug 13, 2026
Change
-0%
Bid35.3
Ask37.25
volume0
Intrest0
Last Price0.08Aug 25, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest23
Strike
133
133
Last Price-
Change
-
Bid35.75
Ask39.4
volume0
Intrest0
Last Price0.04Aug 24, 2026
Change
-0%
Bid-
Ask0.42
volume0
Intrest204
Strike
134
134
Last Price-
Change
-
Bid37.3
Ask39.3
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest282
Strike
135
135
Last Price45.47Sep 02, 2026
Change
-0%
Bid38.3
Ask40.1
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.26
volume1
Intrest60
Strike
136
136
Last Price-
Change
-
Bid39.3
Ask41.3
volume0
Intrest0
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.26
volume0
Intrest264
Strike
137
137
Last Price47.46Sep 02, 2026
Change
-0%
Bid40.3
Ask42.3
volume0
Intrest0
Last Price0.41Aug 17, 2026
Change
-0%
Bid-
Ask0.26
volume0
Intrest24
Strike
138
138
Last Price-
Change
-
Bid41.3
Ask43.15
volume0
Intrest0
Last Price0.67Aug 13, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest50
Strike
139
139
Last Price52.76Sep 01, 2026
Change
-0%
Bid42.3
Ask44.15
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest709
Strike
140
140
Last Price53.67Sep 01, 2026
Change
-0%
Bid43.3
Ask45.1
volume0
Intrest0
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask0.42
volume0
Intrest35
Strike
141
141
Last Price-
Change
-
Bid44.15
Ask46.15
volume0
Intrest0
Last Price0.03Sep 04, 2026
Change
-0%
Bid-
Ask0.42
volume10
Intrest32
Strike
142
142
Last Price-
Change
-
Bid45.3
Ask47.15
volume0
Intrest0
Last Price0.68Aug 07, 2026
Change
-0%
Bid-
Ask0.42
volume0
Intrest4
Strike
143
143
Last Price-
Change
-
Bid46.3
Ask48.25
volume0
Intrest0
Last Price0.8Aug 07, 2026
Change
-0%
Bid-
Ask0.42
volume0
Intrest12
Strike
144
144
Last Price-
Change
-
Bid47.3
Ask49.1
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume15
Intrest61
Strike
145
145
Last Price55.32Aug 31, 2026
Change
-0%
Bid48.3
Ask50.15
volume0
Intrest0
Last Price0.21Aug 17, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest2
Strike
146
146
Last Price56.2Aug 31, 2026
Change
-0%
Bid49.3
Ask52.4
volume0
Intrest3
Last Price0.07Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest195
Strike
147
147
Last Price-
Change
-
Bid50.3
Ask52.45
volume0
Intrest0
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest26
Strike
148
148
Last Price-
Change
-
Bid51.3
Ask53.15
volume0
Intrest0
Last Price0.06Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest26
Strike
149
149
Last Price59.01Sep 03, 2026
Change
-0%
Bid52.3
Ask54.25
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.26
volume0
Intrest343
Strike
150
150
Last Price59.99Sep 03, 2026
Change
-0%
Bid53.3
Ask55.1
volume0
Intrest0
Last Price0.03Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest566
Strike
155
155
Last Price-
Change
-
Bid58.3
Ask60.15
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest156
Strike
160
160
Last Price-
Change
-
Bid62.75
Ask66.5
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask4.85
volume0
Intrest253
Strike
165
165
Last Price-
Change
-
Bid67.65
Ask71.5
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved