$92.80
-3.89-4.02%
al cierre: Aug 19, 5:00 PM EST
$93.83
1.031.11%
After hour: 7:59 PM EST
Intel Corp Cadena de Opciones
INTCNASDAQ
PRO
Intel Options
View Intel (INTC) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.55
P/C Ratio (OI)
1.00
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price43.43Aug 19, 2026
Change
2.75.85%
Bid41.7
Ask44.75
volume4
Intrest3
Strike
50
50
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask1.94
volume0
Intrest19
Last Price38.6Aug 19, 2026
Change
2.586.27%
Bid36.8
Ask39.75
volume8
Intrest9
Strike
55
55
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask1.94
volume0
Intrest10
Last Price34.08Aug 19, 2026
Change
2.827.64%
Bid33.3
Ask35.75
volume95
Intrest85
Strike
59
59
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask1.94
volume0
Intrest15
Last Price33.06Aug 19, 2026
Change
2.847.91%
Bid32.35
Ask34.75
volume103
Intrest74
Strike
60
60
Last Price0.09Aug 18, 2026
Change
-0%
Bid-
Ask1.94
volume0
Intrest6
Last Price32.1Aug 19, 2026
Change
3.259.19%
Bid30.7
Ask33.75
volume94
Intrest103
Strike
61
61
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask1.94
volume0
Intrest10
Last Price31.19Aug 19, 2026
Change
3.359.7%
Bid29.1
Ask32.75
volume148
Intrest166
Strike
62
62
Last Price0.09Aug 18, 2026
Change
-0%
Bid-
Ask1.94
volume0
Intrest11
Last Price30.23Aug 19, 2026
Change
3.319.87%
Bid28.3
Ask31.75
volume108
Intrest174
Strike
63
63
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask1.94
volume0
Intrest12
Last Price29.02Aug 19, 2026
Change
3.129.71%
Bid27.4
Ask30.75
volume123
Intrest51
Strike
64
64
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask1.94
volume0
Intrest12
Last Price28.02Aug 19, 2026
Change
3.2510.39%
Bid26.35
Ask29.75
volume114
Intrest37
Strike
65
65
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.02
volume2
Intrest4
Last Price27.07Aug 19, 2026
Change
2.79.07%
Bid25.25
Ask28.75
volume41
Intrest34
Strike
66
66
Last Price0.09Aug 18, 2026
Change
-0%
Bid-
Ask1.94
volume0
Intrest4
Last Price26.1Aug 19, 2026
Change
2.679.28%
Bid24.25
Ask27.75
volume51
Intrest13
Strike
67
67
Last Price-
Change
-
Bid-
Ask1.94
volume0
Intrest0
Last Price25.11Aug 19, 2026
Change
2.689.64%
Bid23.3
Ask26.75
volume44
Intrest56
Strike
68
68
Last Price-
Change
-
Bid-
Ask1.94
volume0
Intrest0
Last Price24.13Aug 19, 2026
Change
2.6910.03%
Bid22.05
Ask25.75
volume18
Intrest55
Strike
69
69
Last Price-
Change
-
Bid-
Ask1.94
volume0
Intrest0
Last Price23.3Aug 19, 2026
Change
2.6710.28%
Bid21.3
Ask24.75
volume12
Intrest33
Strike
70
70
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest5
Last Price22.16Aug 19, 2026
Change
3.0412.06%
Bid20.1
Ask23.75
volume57
Intrest11
Strike
71
71
Last Price-
Change
-
Bid-
Ask1.94
volume0
Intrest0
Last Price21.17Aug 19, 2026
Change
2.711.31%
Bid19.1
Ask22.75
volume133
Intrest35
Strike
72
72
Last Price0.08Aug 18, 2026
Change
-0%
Bid-
Ask1.94
volume0
Intrest2
Last Price20.17Aug 19, 2026
Change
3.1413.47%
Bid18.3
Ask21.75
volume70
Intrest25
Strike
73
73
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask1.94
volume0
Intrest2
Last Price18.6Aug 19, 2026
Change
3.415.45%
Bid17.3
Ask20.75
volume85
Intrest28
Strike
74
74
Last Price-
Change
-
Bid-
Ask1.94
volume0
Intrest0
Last Price18.55Aug 19, 2026
Change
2.6312.42%
Bid16.3
Ask19.75
volume120
Intrest31
Strike
75
75
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.03
volume6
Intrest752
Last Price16.92Aug 19, 2026
Change
3.4516.94%
Bid15.05
Ask18.75
volume124
Intrest73
Strike
76
76
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask1.94
volume0
Intrest19
Last Price15.92Aug 19, 2026
Change
3.4517.81%
Bid14.4
Ask17.75
volume112
Intrest76
Strike
77
77
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price15.45Aug 19, 2026
Change
2.7615.16%
Bid13.3
Ask16.75
volume36
Intrest10
Strike
78
78
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask1.94
volume0
Intrest13
Last Price14.17Aug 19, 2026
Change
2.8816.89%
Bid12.9
Ask15.75
volume45
Intrest26
Strike
79
79
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price13.17Aug 19, 2026
Change
3.6321.61%
Bid11.3
Ask14.75
volume67
Intrest35
Strike
80
80
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask1.94
volume1
Intrest386
Last Price11.87Aug 19, 2026
Change
2.9319.8%
Bid10.2
Ask13.75
volume94
Intrest7
Strike
81
81
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest16
Last Price11.18Aug 19, 2026
Change
3.1722.09%
Bid9.3
Ask12.75
volume82
Intrest6
Strike
82
82
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask1.94
volume0
Intrest52
Last Price10.2Aug 19, 2026
Change
2.7321.11%
Bid8.3
Ask11.75
volume30
Intrest4
Strike
83
83
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask1.94
volume0
Intrest24
Last Price9.24Aug 19, 2026
Change
2.7422.87%
Bid7.2
Ask10.75
volume15
Intrest18
Strike
84
84
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest44
Last Price8.17Aug 19, 2026
Change
2.8425.79%
Bid7.15
Ask9.75
volume18
Intrest26
Strike
85
85
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.02
volume179
Intrest133
Last Price7.17Aug 19, 2026
Change
2.9829.36%
Bid5.7
Ask7.4
volume19
Intrest7
Strike
86
86
Last Price0.01Aug 19, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume337
Intrest84
Last Price6.17Aug 19, 2026
Change
3.3935.46%
Bid5.2
Ask6.9
volume18
Intrest4
Strike
87
87
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.01
volume2458
Intrest425
Last Price5.17Aug 19, 2026
Change
2.8835.78%
Bid4.25
Ask5.65
volume25
Intrest10
Strike
88
88
Last Price0.01Aug 19, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume2301
Intrest688
Last Price4.5Aug 19, 2026
Change
2.5536.17%
Bid3.15
Ask5.75
volume141
Intrest5
Strike
89
89
Last Price0.01Aug 19, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume1938
Intrest2097
Last Price2.83Aug 19, 2026
Change
3.9958.5%
Bid2.47
Ask3.15
volume1134
Intrest184
Strike
90
90
Last Price0.01Aug 19, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume12465
Intrest3924
Last Price2.3Aug 19, 2026
Change
2.9456.11%
Bid0.55
Ask2.42
volume758
Intrest30
Strike
91
91
Last Price0.01Aug 19, 2026
Change
0.1392.86%
Bid-
Ask0.01
volume7178
Intrest673
Last Price0.86Aug 19, 2026
Change
4.0282.38%
Bid0.73
Ask0.98
volume15688
Intrest127
Strike
92
92
Last Price0.01Aug 19, 2026
Change
0.295.24%
Bid-
Ask0.03
volume17770
Intrest1584
Last Price0.08Aug 19, 2026
Change
3.4997.76%
Bid0.07
Ask0.12
volume22710
Intrest75
Strike
93
93
Last Price0.27Aug 19, 2026
Change
0.0515.62%
Bid0.23
Ask0.3
volume22769
Intrest1626
Last Price0.01Aug 19, 2026
Change
3.1999.69%
Bid-
Ask0.01
volume31852
Intrest75
Strike
94
94
Last Price1.12Aug 19, 2026
Change
0.64133.33%
Bid1.11
Ask1.28
volume9705
Intrest6099
Last Price0.01Aug 19, 2026
Change
2.4599.59%
Bid-
Ask0.01
volume29204
Intrest618
Strike
95
95
Last Price2.15Aug 19, 2026
Change
1.4186.67%
Bid1.95
Ask2.3
volume7337
Intrest4134
Last Price0.01Aug 19, 2026
Change
1.7499.43%
Bid-
Ask0.01
volume17940
Intrest1771
Strike
96
96
Last Price3.15Aug 19, 2026
Change
2.09197.17%
Bid3.1
Ask3.35
volume2181
Intrest2521
Last Price0.01Aug 19, 2026
Change
1.1999.17%
Bid-
Ask0.01
volume7279
Intrest2534
Strike
97
97
Last Price4.17Aug 19, 2026
Change
2.66176.16%
Bid3.85
Ask4.45
volume1045
Intrest2486
Last Price0.01Aug 19, 2026
Change
0.7798.72%
Bid-
Ask0.01
volume10692
Intrest6357
Strike
98
98
Last Price5.3Aug 19, 2026
Change
3.23156.04%
Bid5
Ask5.4
volume727
Intrest1735
Last Price0.01Aug 19, 2026
Change
0.4998%
Bid-
Ask0.01
volume5904
Intrest2333
Strike
99
99
Last Price5.82Aug 19, 2026
Change
3.05110.11%
Bid5.6
Ask6.65
volume192
Intrest534
Last Price0.01Aug 19, 2026
Change
0.396.77%
Bid-
Ask0.01
volume9293
Intrest10829
Strike
100
100
Last Price7.24Aug 19, 2026
Change
3.5596.21%
Bid7
Ask7.35
volume565
Intrest8854
Last Price0.01Aug 19, 2026
Change
0.1995%
Bid-
Ask0.01
volume1528
Intrest4098
Strike
101
101
Last Price8.2Aug 19, 2026
Change
3.0559.22%
Bid6.35
Ask9.15
volume816
Intrest1321
Last Price0.01Aug 19, 2026
Change
0.1191.67%
Bid-
Ask0.01
volume1331
Intrest2112
Strike
102
102
Last Price8.89Aug 19, 2026
Change
3.2256.79%
Bid8.5
Ask9.9
volume126
Intrest561
Last Price0.01Aug 19, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume368
Intrest3697
Strike
103
103
Last Price9.59Aug 19, 2026
Change
3.2451.02%
Bid10
Ask11
volume330
Intrest1402
Last Price0.01Aug 19, 2026
Change
0.0990%
Bid-
Ask0.01
volume1496
Intrest3948
Strike
104
104
Last Price11.42Aug 19, 2026
Change
4.0955.8%
Bid10.5
Ask12.75
volume755
Intrest1604
Last Price0.01Aug 19, 2026
Change
0.0480%
Bid-
Ask0.01
volume1472
Intrest12456
Strike
105
105
Last Price12Aug 19, 2026
Change
3.2537.14%
Bid11.8
Ask12.8
volume691
Intrest1254
Last Price0.01Aug 19, 2026
Change
0.0375%
Bid-
Ask0.01
volume98
Intrest3004
Strike
106
106
Last Price12.88Aug 19, 2026
Change
2.7527.15%
Bid11.25
Ask14.75
volume20
Intrest158
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume91
Intrest3808
Strike
107
107
Last Price13.9Aug 19, 2026
Change
2.7324.44%
Bid13.55
Ask14.95
volume27
Intrest50
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume196
Intrest7670
Strike
108
108
Last Price14.88Aug 19, 2026
Change
2.8824%
Bid13.6
Ask17
volume12
Intrest234
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume115
Intrest1537
Strike
109
109
Last Price16.82Aug 19, 2026
Change
4.435.43%
Bid14.25
Ask17.7
volume8
Intrest8
Last Price0.01Aug 19, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume100
Intrest4569
Strike
110
110
Last Price17.05Aug 19, 2026
Change
3.6327.05%
Bid15.25
Ask18
volume7
Intrest5
Last Price0.03Aug 19, 2026
Change
0.0150%
Bid-
Ask0.01
volume23
Intrest300
Strike
111
111
Last Price7.95Aug 17, 2026
Change
-0%
Bid16.25
Ask19.7
volume0
Intrest1
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.01
volume114
Intrest1101
Strike
112
112
Last Price18.53Aug 19, 2026
Change
2.3814.74%
Bid17.25
Ask20.95
volume2
Intrest1
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume17
Intrest280
Strike
113
113
Last Price19.45Aug 19, 2026
Change
3.5622.4%
Bid18.25
Ask21.95
volume2
Intrest0
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest586
Strike
114
114
Last Price20.62Aug 19, 2026
Change
9.7790.05%
Bid19.25
Ask22.95
volume12
Intrest1
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest1482
Strike
115
115
Last Price21.55Aug 19, 2026
Change
316.17%
Bid20.25
Ask23.7
volume16
Intrest1
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest382
Strike
116
116
Last Price22.65Aug 19, 2026
Change
11.4101.33%
Bid21.25
Ask24.7
volume66
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.2
volume1
Intrest378
Strike
117
117
Last Price23.56Aug 19, 2026
Change
-
Bid22.3
Ask25.95
volume69
Intrest0
Last Price0.02Aug 19, 2026
Change
0.01100%
Bid-
Ask0.08
volume5
Intrest109
Strike
118
118
Last Price24.83Aug 19, 2026
Change
11.8691.44%
Bid23.25
Ask26.95
volume77
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask1.78
volume0
Intrest27
Strike
119
119
Last Price25.82Aug 19, 2026
Change
2.5911.15%
Bid24.45
Ask27.95
volume67
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume8
Intrest1010
Strike
120
120
Last Price27.06Aug 19, 2026
Change
2.8611.82%
Bid25.25
Ask28.7
volume56
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest12
Strike
121
121
Last Price28.07Aug 19, 2026
Change
3.715.18%
Bid26.25
Ask29.95
volume72
Intrest0
Last Price0.09Aug 19, 2026
Change
0.08800%
Bid-
Ask1.49
volume15
Intrest26
Strike
122
122
Last Price29.11Aug 19, 2026
Change
3.7414.74%
Bid27.25
Ask30.95
volume26
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume15
Intrest61
Strike
123
123
Last Price30.07Aug 19, 2026
Change
-
Bid28.25
Ask31.7
volume8
Intrest0
Last Price0.12Aug 19, 2026
Change
0.06100%
Bid-
Ask1.39
volume1
Intrest1
Strike
124
124
Last Price30.8Aug 19, 2026
Change
5.4321.4%
Bid29.25
Ask32.95
volume50
Intrest0
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest372
Strike
125
125
Last Price31.79Aug 19, 2026
Change
-
Bid30.25
Ask33.7
volume54
Intrest0
Last Price0.09Aug 19, 2026
Change
0.0218.18%
Bid-
Ask0.21
volume3
Intrest75
Strike
126
126
Last Price33.11Aug 19, 2026
Change
-
Bid31.25
Ask34.95
volume17
Intrest0
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.13
volume30
Intrest0
Strike
127
127
Last Price34.07Aug 19, 2026
Change
-
Bid32.25
Ask35.9
volume77
Intrest0
Last Price0.02Aug 19, 2026
Change
0.0777.78%
Bid-
Ask0.34
volume27
Intrest21
Strike
128
128
Last Price35.01Aug 19, 2026
Change
-
Bid33.25
Ask36.85
volume112
Intrest0
Last Price0.09Aug 19, 2026
Change
0.08800%
Bid-
Ask1.05
volume4
Intrest26
Strike
129
129
Last Price36.12Aug 19, 2026
Change
10.3940.38%
Bid34.25
Ask37.9
volume49
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest45
Strike
130
130
Last Price37.08Aug 19, 2026
Change
10.3538.72%
Bid35.25
Ask38.7
volume26
Intrest0
Last Price0.09Aug 18, 2026
Change
-0%
Bid-
Ask1.81
volume0
Intrest12
Strike
131
131
Last Price37.53Aug 19, 2026
Change
10.0336.47%
Bid36.25
Ask39.85
volume25
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask1.18
volume0
Intrest30
Strike
132
132
Last Price38.53Aug 19, 2026
Change
10.0835.43%
Bid37.25
Ask40.9
volume30
Intrest0
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.66
volume0
Intrest737
Strike
133
133
Last Price39.47Aug 19, 2026
Change
10.0234.02%
Bid38.25
Ask41.85
volume31
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest561
Strike
135
135
Last Price-
Change
-
Bid40.25
Ask43.7
volume0
Intrest0