Intel Options
View Intel (INTC) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
Rango de ejercicio
25.0200.0
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price31.54Nov 06, 2026
Bid29.45
Ask32.1
volume10
Intrest3
Last Price0.01Nov 06, 2026
Bid-
Ask0.07
volume2
Intrest252
Last Price26.56Nov 06, 2026
Bid24.6
Ask27
volume10
Intrest17
Last Price0.01Nov 06, 2026
Bid-
Ask0.22
volume283
Intrest1352
Last Price21.8Nov 06, 2026
Bid20.55
Ask21.95
volume6
Intrest10
Last Price0.02Nov 06, 2026
Bid0.01
Ask0.02
volume978
Intrest368
Last Price16.95Nov 06, 2026
Bid15.6
Ask16.8
volume26
Intrest10
Last Price0.06Nov 06, 2026
Bid0.05
Ask0.06
volume4873
Intrest3231
Last Price15.9Nov 06, 2026
Bid14.9
Ask15.7
volume202
Intrest6
Last Price0.07Nov 06, 2026
Bid0.05
Ask0.08
volume90
Intrest273
Last Price14.92Nov 06, 2026
Bid13.95
Ask14.75
volume204
Intrest1
Last Price0.09Nov 06, 2026
Bid0.07
Ask0.12
volume68
Intrest161
Last Price-
Bid12.55
Ask13.85
volume0
Intrest0
Last Price0.08Nov 06, 2026
Bid0.08
Ask0.19
volume221
Intrest173
Last Price10.05Nov 05, 2026
Bid11.6
Ask12.85
volume0
Intrest10
Last Price0.16Nov 06, 2026
Bid0.1
Ask0.16
volume813
Intrest923
Last Price11.6Nov 06, 2026
Bid11.05
Ask11.85
volume16
Intrest95
Last Price0.21Nov 06, 2026
Bid0.18
Ask0.21
volume3608
Intrest3503
Last Price10.81Nov 06, 2026
Bid9.7
Ask10.9
volume12
Intrest255
Last Price0.25Nov 06, 2026
Bid0.24
Ask0.26
volume392
Intrest233
Last Price9.82Nov 06, 2026
Bid9.05
Ask10
volume56
Intrest4
Last Price0.34Nov 06, 2026
Bid0.3
Ask0.33
volume261
Intrest787
Last Price9.05Nov 06, 2026
Bid8.1
Ask9.1
volume65
Intrest17
Last Price0.42Nov 06, 2026
Bid0.4
Ask0.44
volume839
Intrest1096
Last Price8.4Nov 06, 2026
Bid7.3
Ask8.15
volume50
Intrest18
Last Price-
Bid0.52
Ask0.56
volume1438
Intrest1303
Last Price6.7Nov 06, 2026
Bid6.65
Ask7.2
volume609
Intrest398
Last Price-
Bid0.67
Ask0.72
volume9121
Intrest11206
Last Price6.8Nov 06, 2026
Bid5.9
Ask6.4
volume176
Intrest83
Last Price0.91Nov 06, 2026
Bid0.85
Ask0.95
volume2439
Intrest3161
Last Price5.5Nov 06, 2026
Bid5.05
Ask5.6
volume181
Intrest315
Last Price1.13Nov 06, 2026
Bid1.08
Ask1.18
volume4696
Intrest1159
Last Price4.6Nov 06, 2026
Bid4.55
Ask4.85
volume941
Intrest984
Last Price-
Bid1.34
Ask1.46
volume5619
Intrest2520
Last Price3.9Nov 06, 2026
Bid3.85
Ask4.2
volume856
Intrest770
Last Price1.8Nov 06, 2026
Bid1.67
Ask1.78
volume5731
Intrest4539
Last Price3.48Nov 06, 2026
Bid3.4
Ask3.5
volume7571
Intrest5407
Last Price2.06Nov 06, 2026
Bid2.09
Ask2.19
volume12091
Intrest13506
Last Price2.9Nov 06, 2026
Bid2.83
Ask2.98
volume4980
Intrest1845
Last Price2.54Nov 06, 2026
Bid2.51
Ask2.6
volume12193
Intrest2500
Last Price2.47Nov 06, 2026
Bid2.35
Ask2.44
volume4489
Intrest1557
Last Price-
Bid2.95
Ask3.1
volume2111
Intrest2602
Last Price1.92Nov 06, 2026
Bid1.94
Ask2.04
volume12092
Intrest1854
Last Price3.9Nov 06, 2026
Bid3.5
Ask3.85
volume315
Intrest2384
Last Price1.6Nov 06, 2026
Bid1.55
Ask1.62
volume3276
Intrest5438
Last Price4.35Nov 06, 2026
Bid4.1
Ask4.45
volume342
Intrest2753
Last Price-
Bid1.24
Ask1.31
volume17394
Intrest7703
Last Price-
Bid4.8
Ask5.2
volume1957
Intrest4071
Last Price1.03Nov 06, 2026
Bid0.97
Ask1.06
volume4956
Intrest10053
Last Price5.87Nov 06, 2026
Bid5.5
Ask6.05
volume304
Intrest1396
Last Price-
Bid0.77
Ask0.82
volume7954
Intrest1939
Last Price6.7Nov 06, 2026
Bid6.25
Ask6.75
volume38
Intrest1884
Last Price0.62Nov 06, 2026
Bid0.6
Ask0.65
volume2482
Intrest9219
Last Price7.25Nov 06, 2026
Bid7.05
Ask7.95
volume56
Intrest637
Last Price0.5Nov 06, 2026
Bid0.47
Ask0.51
volume3137
Intrest2507
Last Price7.85Nov 06, 2026
Bid7.85
Ask8.95
volume57
Intrest536
Last Price0.38Nov 06, 2026
Bid0.41
Ask0.4
volume20134
Intrest7280
Last Price9Nov 06, 2026
Bid8.6
Ask9.3
volume644
Intrest1910
Last Price0.31Nov 06, 2026
Bid0.29
Ask0.32
volume2622
Intrest3755
Last Price10.01Nov 06, 2026
Bid9.5
Ask10.85
volume21
Intrest810
Last Price0.24Nov 06, 2026
Bid0.21
Ask0.25
volume1292
Intrest2782
Last Price10.59Nov 06, 2026
Bid10.45
Ask11.8
volume105
Intrest348
Last Price-
Bid0.19
Ask0.21
volume13885
Intrest1628
Last Price12.14Nov 06, 2026
Bid11.4
Ask12.8
volume52
Intrest134
Last Price0.15Nov 06, 2026
Bid0.15
Ask0.19
volume1001
Intrest1464
Last Price12.61Nov 06, 2026
Bid12.5
Ask13.55
volume72
Intrest214
Last Price0.11Nov 06, 2026
Bid0.11
Ask0.13
volume5632
Intrest8254
Last Price14Nov 06, 2026
Bid13.5
Ask14.3
volume110
Intrest2981
Last Price0.1Nov 06, 2026
Bid0.1
Ask0.11
volume296
Intrest861
Last Price17.75Nov 05, 2026
Bid14.35
Ask15.65
volume0
Intrest20
Last Price0.1Nov 06, 2026
Bid0.07
Ask0.1
volume710
Intrest2416
Last Price17.83Nov 05, 2026
Bid15.35
Ask16.55
volume0
Intrest149
Last Price0.07Nov 06, 2026
Bid0.06
Ask0.09
volume1159
Intrest1015
Last Price17.24Nov 06, 2026
Bid16.3
Ask17.65
volume3
Intrest70
Last Price0.07Nov 06, 2026
Bid0.04
Ask0.12
volume413
Intrest868
Last Price18.2Nov 06, 2026
Bid17.3
Ask18.7
volume11
Intrest183
Last Price0.07Nov 06, 2026
Bid0.05
Ask0.07
volume1032
Intrest4264
Last Price18.4Nov 06, 2026
Bid18.45
Ask19.25
volume136
Intrest922
Last Price0.05Nov 06, 2026
Bid0.04
Ask0.11
volume46
Intrest1085
Last Price21.05Nov 06, 2026
Bid19.3
Ask20.65
volume4
Intrest38
Last Price0.03Nov 06, 2026
Bid0.03
Ask0.05
volume139
Intrest1851
Last Price20.35Nov 06, 2026
Bid20.3
Ask21.6
volume2
Intrest6
Last Price0.03Nov 06, 2026
Bid0.03
Ask0.05
volume995
Intrest1707
Last Price22.89Nov 06, 2026
Bid21.3
Ask22.6
volume1
Intrest16
Last Price0.02Nov 06, 2026
Bid0.02
Ask0.04
volume81
Intrest791
Last Price25.42Nov 05, 2026
Bid22.05
Ask23.6
volume0
Intrest0
Last Price0.03Nov 06, 2026
Bid0.02
Ask0.03
volume587
Intrest5019
Last Price23.93Nov 06, 2026
Bid23.45
Ask24.25
volume81
Intrest103
Last Price0.07Nov 06, 2026
Bid-
Ask0.09
volume3
Intrest847
Last Price27.45Nov 05, 2026
Bid23.2
Ask26.45
volume0
Intrest2
Last Price0.02Nov 06, 2026
Bid0.01
Ask0.08
volume19
Intrest144
Last Price25.4Nov 06, 2026
Bid24.2
Ask27
volume45
Intrest50
Last Price0.04Nov 06, 2026
Bid-
Ask0.11
volume8
Intrest1027
Last Price29.4Nov 05, 2026
Bid25.2
Ask28.6
volume0
Intrest0
Last Price0.02Nov 06, 2026
Bid-
Ask0.02
volume7
Intrest284
Last Price26.8Nov 06, 2026
Bid27.3
Ask29
volume35
Intrest38
Last Price0.02Nov 06, 2026
Bid-
Ask0.03
volume189
Intrest2119
Last Price29.74Nov 06, 2026
Bid27.3
Ask29.8
volume33
Intrest77
Last Price0.01Nov 06, 2026
Bid-
Ask0.1
volume31
Intrest314
Last Price30.36Nov 06, 2026
Bid28.2
Ask31.45
volume5
Intrest0
Last Price0.01Nov 06, 2026
Bid-
Ask0.06
volume20
Intrest599
Last Price32.13Nov 06, 2026
Bid29.3
Ask31.95
volume6
Intrest7
Last Price0.1Nov 06, 2026
Bid-
Ask0.08
volume5
Intrest372
Last Price33.66Nov 05, 2026
Bid30.2
Ask33.45
volume0
Intrest0
Last Price0.03Nov 06, 2026
Bid-
Ask0.06
volume5
Intrest505
Last Price34.5Nov 05, 2026
Bid31.2
Ask34.45
volume0
Intrest12
Last Price0.01Nov 06, 2026
Bid-
Ask0.01
volume20
Intrest2275
Last Price33.33Nov 06, 2026
Bid32.2
Ask35.2
volume6
Intrest24
Last Price0.03Nov 06, 2026
Bid-
Ask0.08
volume13
Intrest352
Last Price33.05Nov 04, 2026
Bid33.45
Ask36
volume0
Intrest2
Last Price0.05Nov 06, 2026
Bid-
Ask0.02
volume70
Intrest588
Last Price37.32Nov 05, 2026
Bid34.2
Ask37.6
volume0
Intrest13
Last Price0.01Nov 06, 2026
Bid-
Ask0.01
volume20
Intrest1267
Last Price32.13Nov 03, 2026
Bid35.2
Ask38
volume0
Intrest2
Last Price0.01Nov 04, 2026
Bid-
Ask0.01
volume0
Intrest984
Last Price31.95Nov 03, 2026
Bid36.2
Ask39.45
volume0
Intrest0
Last Price0.01Nov 06, 2026
Bid-
Ask0.01
volume8
Intrest1661
Last Price40.93Nov 05, 2026
Bid37.2
Ask40.45
volume0
Intrest8
Last Price0.03Nov 06, 2026
Bid-
Ask0.03
volume6
Intrest3115
Last Price42.51Nov 05, 2026
Bid38.2
Ask41.45
volume0
Intrest0
Last Price0.01Nov 06, 2026
Bid-
Ask0.03
volume4
Intrest341
Last Price38.01Nov 04, 2026
Bid39.2
Ask42.45
volume0
Intrest0
Last Price0.05Nov 06, 2026
Bid-
Ask0.03
volume15
Intrest333
Last Price44Nov 05, 2026
Bid40.2
Ask43.45
volume0
Intrest3
Last Price0.01Nov 06, 2026
Bid-
Ask0.02
volume164
Intrest1126
Last Price43.6Nov 06, 2026
Bid41.2
Ask44.45
volume4
Intrest1
Last Price0.01Nov 06, 2026
Bid-
Ask0.01
volume6
Intrest5284
Last Price42.54Nov 04, 2026
Bid42.8
Ask44.85
volume0
Intrest3
Last Price0.01Nov 05, 2026
Bid-
Ask0.01
volume0
Intrest556
Last Price45.42Nov 06, 2026
Bid43.75
Ask45.9
volume25
Intrest0
Last Price0.01Nov 06, 2026
Bid-
Ask0.01
volume24
Intrest2054
Last Price46.35Nov 06, 2026
Bid44.25
Ask47.45
volume4
Intrest1
Last Price0.01Nov 06, 2026
Bid-
Ask0.23
volume6
Intrest484
Last Price45.29Nov 04, 2026
Bid45.45
Ask48.45
volume0
Intrest0
Last Price0.02Nov 06, 2026
Bid-
Ask0.02
volume4
Intrest578
Last Price45Nov 04, 2026
Bid46.2
Ask49.45
volume0
Intrest2
Last Price0.01Nov 06, 2026
Bid-
Ask0.01
volume20
Intrest1679
Last Price43.42Nov 03, 2026
Bid47.2
Ask50.45
volume0
Intrest2
Last Price0.01Nov 06, 2026
Bid-
Ask0.01
volume101
Intrest1453
Last Price43.35Nov 02, 2026
Bid48.25
Ask51.45
volume0
Intrest0
Last Price0.02Nov 06, 2026
Bid-
Ask0.29
volume4
Intrest372
Last Price51.3Nov 06, 2026
Bid49.75
Ask52.45
volume1
Intrest0
Last Price0.01Nov 04, 2026
Bid-
Ask0.23
volume0
Intrest813
Last Price49.64Nov 04, 2026
Bid50.25
Ask53.45
volume0
Intrest1
Last Price0.01Nov 06, 2026
Bid-
Ask0.25
volume4
Intrest406
Last Price47.68Nov 03, 2026
Bid51.2
Ask54.45
volume0
Intrest0
Last Price0.01Nov 06, 2026
Bid-
Ask0.01
volume4
Intrest3112
Last Price51.88Nov 04, 2026
Bid52.2
Ask55.45
volume0
Intrest0
Last Price0.02Nov 05, 2026
Bid-
Ask0.23
volume0
Intrest360
Last Price51.3Nov 02, 2026
Bid53.2
Ask56.45
volume0
Intrest0
Last Price0.03Nov 06, 2026
Bid-
Ask0.03
volume2
Intrest422
Last Price48.05Oct 30, 2026
Bid54.2
Ask57.45
volume0
Intrest0
Last Price0.01Nov 06, 2026
Bid-
Ask0.22
volume19
Intrest341
Last Price48.47Nov 02, 2026
Bid56.05
Ask58.45
volume0
Intrest1
Last Price0.18Nov 05, 2026
Bid-
Ask0.07
volume0
Intrest307
Last Price53.3Nov 02, 2026
Bid56.2
Ask59.45
volume0
Intrest0
Last Price0.01Nov 05, 2026
Bid-
Ask0.22
volume0
Intrest2196
Last Price51.08Oct 30, 2026
Bid57.2
Ask59.7
volume0
Intrest0
Last Price0.2Nov 05, 2026
Bid-
Ask0.51
volume0
Intrest511
Last Price51.05Oct 30, 2026
Bid58.2
Ask61.45
volume0
Intrest0
Last Price0.02Nov 06, 2026
Bid-
Ask0.06
volume1
Intrest1611
Last Price53.39Oct 30, 2026
Bid59.2
Ask62.45
volume0
Intrest0
Last Price0.01Nov 06, 2026
Bid-
Ask0.28
volume3
Intrest385
Last Price64.39Nov 05, 2026
Bid60.2
Ask63.45
volume0
Intrest1
Last Price0.1Nov 06, 2026
Bid-
Ask0.27
volume5
Intrest378
Last Price54.79Oct 30, 2026
Bid61.2
Ask64.45
volume0
Intrest0
Last Price0.02Nov 06, 2026
Bid-
Ask0.03
volume6
Intrest2069
Last Price27.15Oct 29, 2026
Bid62.2
Ask65.45
volume0
Intrest0
Last Price0.25Nov 05, 2026
Bid-
Ask0.57
volume0
Intrest153
Last Price54.39Oct 30, 2026
Bid63.2
Ask66.45
volume0
Intrest0
Last Price0.02Nov 06, 2026
Bid-
Ask0.41
volume1
Intrest340
Last Price57.95Nov 02, 2026
Bid64.2
Ask67.45
volume0
Intrest2
Last Price0.01Nov 02, 2026
Bid-
Ask0.03
volume0
Intrest168
Last Price56.57Oct 30, 2026
Bid65.2
Ask68.45
volume0
Intrest0
Last Price0.21Nov 05, 2026
Bid-
Ask0.57
volume0
Intrest205
Last Price57.56Oct 30, 2026
Bid66.2
Ask69.45
volume0
Intrest0
Last Price0.02Nov 06, 2026
Bid-
Ask0.16
volume4
Intrest671
Last Price59.08Oct 30, 2026
Bid67.2
Ask70.45
volume0
Intrest0
Last Price0.19Nov 04, 2026
Bid-
Ask0.65
volume0
Intrest232
Last Price30.55Oct 15, 2026
Bid68.2
Ask71.45
volume0
Intrest0
Last Price0.07Nov 05, 2026
Bid-
Ask0.59
volume0
Intrest228
Last Price33.55Oct 28, 2026
Bid69.2
Ask72.45
volume0
Intrest0
Last Price0.03Nov 06, 2026
Bid-
Ask0.18
volume5
Intrest272
Last Price37.45Oct 16, 2026
Bid70.2
Ask73.45
volume0
Intrest0
Last Price0.29Nov 04, 2026
Bid-
Ask0.81
volume0
Intrest79
Last Price35.8Oct 15, 2026
Bid71.2
Ask74.45
volume0
Intrest0
Last Price0.01Nov 06, 2026
Bid-
Ask0.05
volume3
Intrest795
Last Price42.37Oct 23, 2026
Bid72.4
Ask75.45
volume0
Intrest0
Last Price0.58Nov 05, 2026
Bid-
Ask0.37
volume0
Intrest33
Last Price40.4Oct 16, 2026
Bid73.2
Ask76.45
volume0
Intrest0
Last Price0.03Nov 06, 2026
Bid-
Ask0.26
volume6
Intrest127
Last Price68.07Nov 02, 2026
Bid74.2
Ask77.45
volume0
Intrest0
Last Price0.29Nov 05, 2026
Bid-
Ask0.37
volume0
Intrest110
Last Price37.5Oct 15, 2026
Bid75.2
Ask78.45
volume0
Intrest0
Last Price0.12Nov 05, 2026
Bid-
Ask0.82
volume0
Intrest149
Last Price40.15Oct 19, 2026
Bid76.2
Ask79.45
volume0
Intrest0
Last Price0.03Nov 02, 2026
Bid-
Ask0.22
volume0
Intrest202
Last Price48.5Oct 22, 2026
Bid77.2
Ask80.45
volume0
Intrest0
Last Price0.46Nov 02, 2026
Bid-
Ask0.92
volume0
Intrest11
Last Price-
Bid78.45
Ask81.45
volume0
Intrest0
Last Price0.42Nov 04, 2026
Bid-
Ask0.92
volume0
Intrest11
Last Price-
Bid79.2
Ask82.45
volume0
Intrest0
Last Price0.47Nov 02, 2026
Bid-
Ask0.92
volume0
Intrest3
Last Price-
Bid80.2
Ask83.45
volume0
Intrest0
Last Price0.43Nov 02, 2026
Bid-
Ask0.92
volume0
Intrest15
Last Price-
Bid81.2
Ask84.45
volume0
Intrest0
Last Price0.01Nov 04, 2026
Bid-
Ask0.01
volume0
Intrest354
Last Price44.2Oct 15, 2026
Bid82.4
Ask85.45
volume0
Intrest0
Last Price0.01Nov 02, 2026
Bid-
Ask0.92
volume0
Intrest7
Last Price47.32Oct 28, 2026
Bid83.2
Ask86.45
volume0
Intrest0
Last Price0.44Nov 02, 2026
Bid-
Ask0.92
volume0
Intrest34
Last Price-
Bid84.2
Ask87.45
volume0
Intrest0
Last Price0.4Nov 02, 2026
Bid-
Ask0.92
volume0
Intrest13
Last Price-
Bid85.2
Ask88.45
volume0
Intrest0
Last Price0.12Nov 02, 2026
Bid-
Ask0.92
volume0
Intrest5
Last Price-
Bid86.2
Ask89.45
volume0
Intrest0
Last Price0.08Nov 02, 2026
Bid-
Ask0.15
volume0
Intrest185
Last Price53.09Oct 15, 2026
Bid87.2
Ask90.45
volume0
Intrest0
Last Price0.47Nov 02, 2026
Bid-
Ask0.92
volume0
Intrest2
Last Price85.05Nov 03, 2026
Bid88.2
Ask91.45
volume0
Intrest0
Last Price0.43Nov 02, 2026
Bid-
Ask0.91
volume0
Intrest6
Last Price-
Bid89.45
Ask92.45
volume0
Intrest0
Last Price0.35Nov 02, 2026
Bid-
Ask0.91
volume0
Intrest2
Last Price94.59Nov 05, 2026
Bid90.2
Ask93.45
volume0
Intrest1
Last Price0.54Nov 02, 2026
Bid-
Ask0.91
volume0
Intrest10
Last Price-
Bid91.2
Ask94.45
volume0
Intrest0
Last Price0.01Nov 05, 2026
Bid-
Ask0.01
volume0
Intrest247
Last Price49Oct 14, 2026
Bid92.2
Ask95.45
volume0
Intrest0
Last Price0.11Nov 02, 2026
Bid-
Ask0.91
volume0
Intrest43
Last Price53.45Oct 12, 2026
Bid97.35
Ask100.45
volume0
Intrest0
Last Price0.24Nov 02, 2026
Bid-
Ask0.91
volume0
Intrest55
Last Price58Oct 12, 2026
Bid102.2
Ask105.5
volume0
Intrest0
Last Price0.01Nov 05, 2026
Bid-
Ask0.91
volume0
Intrest543
Last Price58.85Oct 08, 2026
Bid107.2
Ask110.5
volume0
Intrest0
Last Price0.04Oct 29, 2026
Bid-
Ask0.91
volume0
Intrest62
Last Price76.4Oct 15, 2026
Bid112.2
Ask115.6
volume0
Intrest0
Last Price0.09Oct 23, 2026
Bid-
Ask0.01
volume0
Intrest31
Last Price65.65Oct 08, 2026
Bid117.4
Ask120.6
volume0
Intrest0
Last Price0.01Nov 05, 2026
Bid-
Ask0.2
volume0
Intrest13
Last Price87.5Oct 15, 2026
Bid122.45
Ask125
volume0
Intrest0
Last Price0.08Oct 23, 2026
Bid-
Ask0.92
volume0
Intrest13
Last Price84.5Oct 14, 2026
Bid127.45
Ask130.6
volume0
Intrest0
Last Price0.03Oct 26, 2026
Bid-
Ask0.07
volume0
Intrest253
Last Price73.3Oct 05, 2026
Bid132.45
Ask135.5
volume0
Intrest0
Last Price0.05Oct 28, 2026
Bid-
Ask0.01
volume0
Intrest5
Last Price81.25Oct 07, 2026
Bid137.2
Ask140.6
volume0
Intrest0
Last Price0.09Oct 28, 2026
Bid-
Ask0.01
volume0
Intrest96
Last Price92.85Oct 09, 2026
Bid142.2
Ask145.5
volume0
Intrest0
