Intel Options

View Intel (INTC) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.42

P/C Ratio (OI)

0.92

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

25.0200.0

25.0

200.0

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

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 Price68.25Oct 21, 2026

Change

0.160.23%

Bid66.6

Ask68.8

volume2

Intrest1

Strike

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Last Price63.27Oct 21, 2026

Change

0.580.93%

Bid61.6

Ask63.8

volume2

Intrest2

Strike

Last Price-

Change

Bid-

Ask0.32

volume0

Intrest0

Last Price58.18Oct 20, 2026

Change

-0%

Bid56.6

Ask58.8

volume0

Intrest3

Strike

Last Price-

Change

Bid-

Ask0.38

volume0

Intrest0

Last Price53.22Oct 20, 2026

Change

-0%

Bid51.6

Ask53.8

volume0

Intrest2

Strike

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.71

volume0

Intrest2

Last Price48.25Oct 20, 2026

Change

-0%

Bid46.6

Ask48.8

volume0

Intrest3

Strike

Last Price0.02Oct 16, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest207

Last Price42.3Oct 21, 2026

Change

0.10.24%

Bid41.95

Ask43.8

volume1

Intrest4

Strike

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest3211

Last Price37.9Oct 20, 2026

Change

-0%

Bid36.6

Ask38.85

volume0

Intrest115

Strike

Last Price0.02Oct 20, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest2083

Last Price33.52Oct 20, 2026

Change

-0%

Bid31.9

Ask32.95

volume0

Intrest34

Strike

Last Price0.01Oct 21, 2026

Change

-0%

Bid-

Ask0.01

volume1

Intrest6777

Last Price26.43Oct 21, 2026

Change

0.792.9%

Bid26.95

Ask28.05

volume2

Intrest30

Strike

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1914

Last Price21.8Oct 21, 2026

Change

1.757.43%

Bid22.4

Ask23.05

volume4

Intrest111

Strike

Last Price0.01Oct 21, 2026

Change

0.0150%

Bid-

Ask0.01

volume279

Intrest4132

Last Price17.64Oct 21, 2026

Change

0.452.62%

Bid17.45

Ask17.75

volume2508

Intrest940

Strike

Last Price0.02Oct 21, 2026

Change

0.0133.33%

Bid0.01

Ask0.03

volume91

Intrest3353

Last Price16.65Oct 21, 2026

Change

0.452.78%

Bid16.5

Ask16.8

volume2916

Intrest776

Strike

Last Price0.03Oct 21, 2026

Change

0.0125%

Bid0.02

Ask0.04

volume348

Intrest1352

Last Price15.76Oct 21, 2026

Change

0.613.73%

Bid15.45

Ask15.8

volume2171

Intrest80

Strike

Last Price0.04Oct 21, 2026

Change

0.0120%

Bid0.03

Ask0.04

volume44

Intrest3182

Last Price14.79Oct 21, 2026

Change

0.362.49%

Bid14.5

Ask14.8

volume1770

Intrest176

Strike

Last Price0.04Oct 21, 2026

Change

0.0233.33%

Bid0.03

Ask0.05

volume22

Intrest1113

Last Price13.19Oct 21, 2026

Change

0.282.08%

Bid13.45

Ask13.8

volume30

Intrest654

Strike

Last Price0.04Oct 21, 2026

Change

0.0342.86%

Bid0.04

Ask0.06

volume13

Intrest1757

Last Price12.82Oct 21, 2026

Change

0.020.16%

Bid12.5

Ask12.8

volume92

Intrest353

Strike

Last Price0.05Oct 21, 2026

Change

0.0550%

Bid0.05

Ask0.07

volume3165

Intrest6317

Last Price11.2Oct 21, 2026

Change

1.199.6%

Bid11.5

Ask11.8

volume23

Intrest54

Strike

Last Price0.06Oct 21, 2026

Change

0.0857.14%

Bid0.05

Ask0.08

volume1027

Intrest2801

Last Price10.8Oct 21, 2026

Change

0.010.09%

Bid10.55

Ask10.85

volume25

Intrest35

Strike

Last Price0.08Oct 21, 2026

Change

0.0952.94%

Bid0.07

Ask0.09

volume222

Intrest1847

Last Price9.27Oct 21, 2026

Change

0.353.64%

Bid9.55

Ask9.85

volume32

Intrest100

Strike

Last Price0.1Oct 21, 2026

Change

0.1458.33%

Bid0.1

Ask0.11

volume236

Intrest1938

Last Price8.3Oct 21, 2026

Change

0.323.71%

Bid8.45

Ask8.95

volume21

Intrest67

Strike

Last Price0.12Oct 21, 2026

Change

0.1555.56%

Bid0.12

Ask0.14

volume697

Intrest2086

Last Price7.8Oct 21, 2026

Change

0.192.5%

Bid7.65

Ask7.95

volume33

Intrest437

Strike

Last Price0.17Oct 21, 2026

Change

0.2357.5%

Bid0.18

Ask0.19

volume2292

Intrest4637

Last Price6.95Oct 21, 2026

Change

0.152.21%

Bid6.75

Ask7

volume53

Intrest248

Strike

Last Price0.26Oct 21, 2026

Change

0.3355.93%

Bid0.25

Ask0.26

volume496

Intrest3224

Last Price5.6Oct 21, 2026

Change

0.050.9%

Bid5.85

Ask6.15

volume524

Intrest371

Strike

Last Price0.36Oct 21, 2026

Change

0.452.63%

Bid0.35

Ask0.37

volume3947

Intrest3139

Last Price5.1Oct 21, 2026

Change

0.459.68%

Bid5.05

Ask5.15

volume709

Intrest346

Strike

Last Price0.5Oct 21, 2026

Change

0.550%

Bid0.49

Ask0.52

volume2158

Intrest3744

Last Price4.35Oct 21, 2026

Change

0.36.45%

Bid4.2

Ask4.4

volume437

Intrest459

Strike

Last Price0.71Oct 21, 2026

Change

0.645.8%

Bid0.71

Ask0.73

volume1389

Intrest2628

Last Price3.62Oct 21, 2026

Change

0.226.47%

Bid3.5

Ask3.65

volume1829

Intrest3688

Strike

Last Price1Oct 21, 2026

Change

0.6639.76%

Bid0.97

Ask1.01

volume2834

Intrest8868

Last Price3.02Oct 21, 2026

Change

0.259.03%

Bid2.89

Ask2.98

volume4175

Intrest7269

Strike

Last Price1.32Oct 21, 2026

Change

0.7736.84%

Bid1.29

Ask1.37

volume3359

Intrest2703

Last Price2.35Oct 21, 2026

Change

0.083.52%

Bid2.33

Ask2.4

volume10211

Intrest10750

Strike

Last Price1.78Oct 21, 2026

Change

0.8231.54%

Bid1.74

Ask1.8

volume4248

Intrest6303

Last Price1.87Oct 21, 2026

Change

0.031.63%

Bid1.86

Ask1.9

volume5776

Intrest10910

Strike

Last Price2.3Oct 21, 2026

Change

0.8526.98%

Bid2.25

Ask2.33

volume1351

Intrest2201

Last Price1.51Oct 21, 2026

Change

0.032.03%

Bid1.44

Ask1.5

volume4899

Intrest7316

Strike

Last Price2.9Oct 21, 2026

Change

0.8222.04%

Bid2.84

Ask2.92

volume706

Intrest2451

Last Price1.13Oct 21, 2026

Change

0.054.24%

Bid1.12

Ask1.16

volume12278

Intrest15216

Strike

Last Price3.48Oct 21, 2026

Change

0.9220.91%

Bid3.5

Ask3.6

volume1678

Intrest9725

Last Price0.9Oct 21, 2026

Change

0.033.23%

Bid0.84

Ask0.89

volume4395

Intrest8966

Strike

Last Price4.15Oct 21, 2026

Change

0.5511.7%

Bid4.15

Ask4.35

volume40

Intrest1638

Last Price0.65Oct 21, 2026

Change

0.068.45%

Bid0.64

Ask0.68

volume4410

Intrest4541

Strike

Last Price4.98Oct 21, 2026

Change

0.9716.3%

Bid4.95

Ask5.15

volume877

Intrest7566

Last Price0.52Oct 21, 2026

Change

0.035.45%

Bid0.48

Ask0.52

volume1883

Intrest4058

Strike

Last Price5.95Oct 21, 2026

Change

0.8512.5%

Bid5.8

Ask6

volume113

Intrest1818

Last Price0.38Oct 21, 2026

Change

0.0511.63%

Bid0.36

Ask0.39

volume2095

Intrest4462

Strike

Last Price6.7Oct 21, 2026

Change

0.810.67%

Bid6.6

Ask6.9

volume90

Intrest1720

Last Price0.27Oct 21, 2026

Change

0.0618.18%

Bid0.27

Ask0.28

volume15510

Intrest32781

Strike

100

Last Price7.71Oct 21, 2026

Change

0.344.22%

Bid7.55

Ask7.8

volume146

Intrest4812

Last Price0.22Oct 21, 2026

Change

0.0518.52%

Bid0.2

Ask0.22

volume1903

Intrest6250

Strike

101

Last Price8.35Oct 21, 2026

Change

0.657.22%

Bid8.35

Ask8.85

volume50

Intrest1722

Last Price0.17Oct 21, 2026

Change

0.0210.53%

Bid0.15

Ask0.17

volume684

Intrest15144

Strike

102

Last Price9.57Oct 21, 2026

Change

0.444.4%

Bid9.5

Ask9.75

volume199

Intrest3264

Last Price0.1Oct 21, 2026

Change

0.0637.5%

Bid0.12

Ask0.13

volume1375

Intrest9148

Strike

103

Last Price10.53Oct 21, 2026

Change

0.413.75%

Bid10.3

Ask10.7

volume37

Intrest838

Last Price0.1Oct 21, 2026

Change

0.0216.67%

Bid0.09

Ask0.11

volume1179

Intrest4016

Strike

104

Last Price11.44Oct 21, 2026

Change

0.494.11%

Bid11.3

Ask11.65

volume21

Intrest1203

Last Price0.08Oct 21, 2026

Change

0.0220%

Bid0.07

Ask0.08

volume1528

Intrest16923

Strike

105

Last Price12.5Oct 21, 2026

Change

0.453.47%

Bid12.35

Ask12.6

volume85

Intrest3397

Last Price0.06Oct 21, 2026

Change

0.0114.29%

Bid0.05

Ask0.06

volume396

Intrest2978

Strike

106

Last Price13.8Oct 21, 2026

Change

0.030.22%

Bid13.25

Ask13.7

volume11

Intrest792

Last Price0.04Oct 21, 2026

Change

0.0342.86%

Bid0.04

Ask0.05

volume516

Intrest3367

Strike

107

Last Price15.02Oct 21, 2026

Change

0.020.13%

Bid14.25

Ask14.65

volume40

Intrest627

Last Price0.04Oct 21, 2026

Change

0.02100%

Bid0.03

Ask0.04

volume285

Intrest2372

Strike

108

Last Price15.2Oct 21, 2026

Change

1.076.58%

Bid15

Ask15.7

volume14

Intrest445

Last Price0.02Oct 21, 2026

Change

0.0360%

Bid0.02

Ask0.03

volume568

Intrest2331

Strike

109

Last Price16.38Oct 21, 2026

Change

0.321.92%

Bid15.95

Ask16.8

volume58

Intrest422

Last Price0.03Oct 21, 2026

Change

0.0240%

Bid0.02

Ask0.03

volume1133

Intrest8430

Strike

110

Last Price17.2Oct 21, 2026

Change

0.492.77%

Bid17.3

Ask17.6

volume64

Intrest2454

Last Price0.02Oct 21, 2026

Change

-0%

Bid0.01

Ask0.02

volume653

Intrest5474

Strike

111

Last Price18.26Oct 21, 2026

Change

0.552.92%

Bid18.2

Ask18.75

volume5

Intrest183

Last Price0.01Oct 21, 2026

Change

0.0480%

Bid0.01

Ask0.02

volume4

Intrest1637

Strike

112

Last Price19.9Oct 21, 2026

Change

0.090.45%

Bid19.1

Ask19.6

volume19

Intrest499

Last Price0.01Oct 21, 2026

Change

0.0150%

Bid0.01

Ask0.02

volume3

Intrest1370

Strike

113

Last Price20.65Oct 21, 2026

Change

0.150.73%

Bid20

Ask20.75

volume1

Intrest88

Last Price0.01Oct 21, 2026

Change

0.0150%

Bid-

Ask0.02

volume18

Intrest1554

Strike

114

Last Price21.3Oct 20, 2026

Change

-0%

Bid20.85

Ask21.65

volume0

Intrest38

Last Price0.01Oct 21, 2026

Change

0.0150%

Bid-

Ask0.01

volume1115

Intrest42722

Strike

115

Last Price22.2Oct 21, 2026

Change

0.482.12%

Bid22

Ask23.3

volume3

Intrest57

Last Price0.01Oct 21, 2026

Change

0.0150%

Bid-

Ask0.02

volume71

Intrest2368

Strike

116

Last Price23.5Oct 20, 2026

Change

-0%

Bid22.5

Ask25

volume0

Intrest15

Last Price0.01Oct 21, 2026

Change

-0%

Bid-

Ask0.02

volume15

Intrest3249

Strike

117

Last Price27.4Oct 20, 2026

Change

-0%

Bid23.7

Ask25.85

volume0

Intrest5

Last Price0.01Oct 21, 2026

Change

-0%

Bid-

Ask0.04

volume3

Intrest3608

Strike

118

Last Price24.76Oct 19, 2026

Change

-0%

Bid24.75

Ask27.2

volume0

Intrest0

Last Price0.01Oct 21, 2026

Change

-0%

Bid-

Ask0.01

volume24

Intrest854

Strike

119

Last Price28.39Oct 16, 2026

Change

-0%

Bid25.9

Ask26.8

volume0

Intrest20

Last Price0.01Oct 21, 2026

Change

-0%

Bid-

Ask0.01

volume54

Intrest7287

Strike

120

Last Price27.84Oct 21, 2026

Change

0.863.19%

Bid27

Ask28.45

volume2

Intrest27

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest1043

Strike

121

Last Price26.9Oct 19, 2026

Change

-0%

Bid27.7

Ask30.2

volume0

Intrest0

Last Price0.03Oct 21, 2026

Change

0.0240%

Bid-

Ask0.1

volume1

Intrest487

Strike

122

Last Price26.75Oct 19, 2026

Change

-0%

Bid29

Ask31.2

volume0

Intrest1

Last Price0.03Oct 21, 2026

Change

0.02200%

Bid-

Ask0.01

volume1

Intrest1811

Strike

123

Last Price30.95Oct 19, 2026

Change

-0%

Bid29.7

Ask32.2

volume0

Intrest0

Last Price0.01Oct 21, 2026

Change

-0%

Bid-

Ask0.02

volume6

Intrest800

Strike

124

Last Price31.05Oct 19, 2026

Change

-0%

Bid30.95

Ask32.4

volume0

Intrest0

Last Price0.01Oct 21, 2026

Change

-0%

Bid-

Ask0.01

volume117

Intrest23890

Strike

125

Last Price30.95Oct 19, 2026

Change

-0%

Bid31.55

Ask32.9

volume0

Intrest3

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest621

Strike

126

Last Price32.75Oct 16, 2026

Change

-0%

Bid33

Ask35.2

volume0

Intrest0

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest583

Strike

127

Last Price34.8Oct 19, 2026

Change

-0%

Bid33.75

Ask36.05

volume0

Intrest0

Last Price0.01Oct 21, 2026

Change

-0%

Bid-

Ask0.01

volume20

Intrest739

Strike

128

Last Price33.97Oct 15, 2026

Change

-0%

Bid34.7

Ask37.2

volume0

Intrest0

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.73

volume0

Intrest303

Strike

129

Last Price28.65Oct 14, 2026

Change

-0%

Bid36

Ask38.2

volume0

Intrest0

Last Price0.01Oct 21, 2026

Change

-0%

Bid-

Ask0.01

volume19

Intrest5005

Strike

130

Last Price37.55Oct 19, 2026

Change

-0%

Bid36.7

Ask38.6

volume0

Intrest0

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.85

volume0

Intrest398

Strike

131

Last Price38.65Oct 16, 2026

Change

-0%

Bid38

Ask40.2

volume0

Intrest0

Last Price0.11Oct 20, 2026

Change

-0%

Bid-

Ask0.92

volume0

Intrest289

Strike

132

Last Price39.52Oct 16, 2026

Change

-0%

Bid38.65

Ask41.2

volume0

Intrest0

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.65

volume0

Intrest444

Strike

133

Last Price40.68Oct 20, 2026

Change

-0%

Bid40

Ask42.2

volume0

Intrest0

Last Price0.02Oct 16, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest158

Strike

134

Last Price42.01Oct 21, 2026

Change

2.065.16%

Bid41

Ask42.85

volume3

Intrest0

Last Price0.01Oct 21, 2026

Change

-0%

Bid-

Ask0.05

volume2

Intrest2224

Strike

135

Last Price42.69Oct 20, 2026

Change

-0%

Bid42

Ask44.2

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest238

Strike

136

Last Price43.96Oct 21, 2026

Change

13.6144.84%

Bid43

Ask44.9

volume3

Intrest0

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest133

Strike

137

Last Price31.15Oct 09, 2026

Change

-0%

Bid44

Ask46.2

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.55

volume0

Intrest315

Strike

138

Last Price35.86Oct 13, 2026

Change

-0%

Bid45.25

Ask47.15

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest2543

Strike

139

Last Price49.28Oct 20, 2026

Change

-0%

Bid46

Ask48.2

volume0

Intrest0

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest2404

Strike

140

Last Price46.88Oct 20, 2026

Change

-0%

Bid46.8

Ask49.05

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.78

volume0

Intrest154

Strike

141

Last Price47.96Oct 20, 2026

Change

-0%

Bid47.65

Ask50.2

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest155

Strike

142

Last Price48.86Oct 20, 2026

Change

-0%

Bid49

Ask51.2

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.93

volume0

Intrest91

Strike

143

Last Price49.78Oct 20, 2026

Change

-0%

Bid50

Ask52.2

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.93

volume0

Intrest125

Strike

144

Last Price50.77Oct 20, 2026

Change

-0%

Bid51

Ask53.2

volume0

Intrest0

Last Price0.02Oct 19, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest2846

Strike

145

Last Price53.26Oct 21, 2026

Change

1.913.72%

Bid51.9

Ask54.2

volume1

Intrest0

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.93

volume0

Intrest357

Strike

146

Last Price52.94Oct 20, 2026

Change

-0%

Bid53

Ask55.2

volume0

Intrest0

Last Price0.01Oct 15, 2026

Change

-0%

Bid-

Ask0.23

volume0

Intrest56

Strike

147

Last Price53.98Oct 20, 2026

Change

-0%

Bid53.7

Ask56.2

volume0

Intrest0

Last Price0.05Oct 20, 2026

Change

-0%

Bid-

Ask0.66

volume0

Intrest82

Strike

148

Last Price55.23Oct 20, 2026

Change

-0%

Bid55

Ask57.2

volume0

Intrest0

Last Price0.01Oct 15, 2026

Change

-0%

Bid-

Ask0.59

volume0

Intrest82

Strike

149

Last Price56.15Oct 20, 2026

Change

-0%

Bid56

Ask58.2

volume0

Intrest0

Last Price0.01Oct 21, 2026

Change

0.0150%

Bid-

Ask0.01

volume1

Intrest3290

Strike

150

Last Price57.21Oct 20, 2026

Change

-0%

Bid56.7

Ask59.15

volume0

Intrest2

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1565

Strike

155

Last Price62.16Oct 20, 2026

Change

-0%

Bid61.8

Ask64.2

volume0

Intrest0

Last Price0.03Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest774

Strike

160

Last Price66.99Oct 20, 2026

Change

-0%

Bid67

Ask69.2

volume0

Intrest0

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1975

Strike

165

Last Price71.97Oct 20, 2026

Change

-0%

Bid71.7

Ask74.2

volume0

Intrest0

Last Price0.03Oct 16, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1678

Strike

170

Last Price76.93Oct 20, 2026

Change

-0%

Bid76.7

Ask79.2

volume0

Intrest0

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest244

Strike

175

Last Price81.95Oct 20, 2026

Change

-0%

Bid81.75

Ask84.2

volume0

Intrest0

Last Price0.03Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest571

Strike

180

Last Price86.93Oct 20, 2026

Change

-0%

Bid86.7

Ask89.2

volume0

Intrest0

Last Price0.04Oct 20, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest137

Strike

185

Last Price92.01Oct 20, 2026

Change

-0%

Bid91.65

Ask94.2

volume0

Intrest0

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest318

Strike

190

Last Price96.95Oct 20, 2026

Change

-0%

Bid96.75

Ask98

volume0

Intrest0

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest15

Strike

195

Last Price101.93Oct 20, 2026

Change

-0%

Bid101.7

Ask104.2

volume0

Intrest0

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest663

Strike

200

Last Price107.05Oct 20, 2026

Change

-0%

Bid106.7

Ask109.2

volume0

Intrest0

Intel Corp オプションチェーン

ニュース

パートナーシップ

ベンジンガ・グローバル

Intel Options