$36.37
-1.43-3.78%
In chiusura: -
$35.67
-0.70-1.92%
After hour: 7:59 PM EDT
Comments
Loading...
Intel (NASDAQ:INTC) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Intel a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Intel..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price23.31Oct 09, 2025
Change
-0%
Bid20.85
Ask24.45
volume0
Intrest31
Strike
14
14
Last Price0.02Sep 23, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest1
Last Price22.42Oct 09, 2025
Change
-0%
Bid19.9
Ask23.45
volume0
Intrest10
Strike
15
15
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest1
Last Price20.71Oct 08, 2025
Change
-0%
Bid18.9
Ask22.45
volume0
Intrest3
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price19.82Oct 08, 2025
Change
-0%
Bid17.85
Ask21.45
volume0
Intrest52
Strike
17
17
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest2
Last Price-
Change
-
Bid16.85
Ask20.45
volume0
Intrest0
Strike
18
18
Last Price0.03Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest21
Last Price20.59Oct 10, 2025
Change
12.39151.1%
Bid16.35
Ask19.95
volume1
Intrest2
Strike
18.5
18.5
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest9
Last Price20.19Oct 10, 2025
Change
1.427.57%
Bid15.85
Ask19.45
volume1
Intrest1
Strike
19
19
Last Price0.01Sep 24, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest193
Last Price19.1Oct 10, 2025
Change
15.52%
Bid15.35
Ask18.85
volume1
Intrest6
Strike
19.5
19.5
Last Price0.02Oct 07, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest88
Last Price17.6Oct 10, 2025
Change
0.10.56%
Bid14.85
Ask18.45
volume14
Intrest55
Strike
20
20
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2459
Last Price17.37Oct 10, 2025
Change
0.573.39%
Bid14.4
Ask17.95
volume6
Intrest52
Strike
20.5
20.5
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest126
Last Price16.11Oct 10, 2025
Change
0.533.19%
Bid13.85
Ask17.45
volume31
Intrest30
Strike
21
21
Last Price0.01Sep 30, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest218
Last Price15.4Oct 10, 2025
Change
0.472.96%
Bid13.35
Ask16.95
volume3
Intrest46
Strike
21.5
21.5
Last Price0.01Oct 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3214
Last Price15.46Oct 10, 2025
Change
-0%
Bid14.3
Ask16.45
volume14
Intrest60
Strike
22
22
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest837
Last Price15.53Oct 10, 2025
Change
0.583.88%
Bid13.25
Ask15.95
volume20
Intrest38
Strike
22.5
22.5
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest437
Last Price13.97Oct 10, 2025
Change
0.342.38%
Bid12.5
Ask15.45
volume176
Intrest826
Strike
23
23
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12948
Last Price13.9Oct 10, 2025
Change
0.251.77%
Bid11.35
Ask14.9
volume15
Intrest129
Strike
23.5
23.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest3257
Last Price14.3Oct 10, 2025
Change
0.64.38%
Bid12.05
Ask13.45
volume28
Intrest838
Strike
24
24
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest1048
Last Price11.96Oct 10, 2025
Change
0.856.64%
Bid11.1
Ask12.35
volume11
Intrest750
Strike
24.5
24.5
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1365
Last Price11.9Oct 10, 2025
Change
0.624.95%
Bid11.05
Ask12.75
volume560
Intrest2821
Strike
25
25
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7520
Last Price10.86Oct 10, 2025
Change
0.947.97%
Bid10.75
Ask11.2
volume338
Intrest1172
Strike
25.5
25.5
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5645
Last Price10.4Oct 10, 2025
Change
18.77%
Bid10.2
Ask11.55
volume174
Intrest1967
Strike
26
26
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3700
Last Price10Oct 10, 2025
Change
1.2711.27%
Bid9.55
Ask10
volume25
Intrest278
Strike
26.5
26.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume11
Intrest1312
Last Price9.7Oct 10, 2025
Change
0.615.92%
Bid9.1
Ask9.55
volume154
Intrest875
Strike
27
27
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest1500
Last Price9.47Oct 10, 2025
Change
0.383.86%
Bid8.5
Ask10.2
volume51
Intrest1131
Strike
27.5
27.5
Last Price0.03Oct 10, 2025
Change
0.02200%
Bid-
Ask0.01
volume2
Intrest3149
Last Price8.76Oct 10, 2025
Change
0.596.31%
Bid8
Ask10.5
volume187
Intrest1056
Strike
28
28
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4724
Last Price8.45Oct 10, 2025
Change
0.33.43%
Bid6.55
Ask9.95
volume16
Intrest339
Strike
28.5
28.5
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2655
Last Price7.74Oct 10, 2025
Change
0.667.86%
Bid6.25
Ask9.5
volume172
Intrest934
Strike
29
29
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume20
Intrest2895
Last Price7.2Oct 10, 2025
Change
0.476.13%
Bid5.8
Ask7.15
volume40
Intrest1578
Strike
29.5
29.5
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1678
Last Price6.46Oct 10, 2025
Change
1.1415%
Bid6.2
Ask7.5
volume898
Intrest2793
Strike
30
30
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume172
Intrest9549
Last Price5.8Oct 10, 2025
Change
1.4219.67%
Bid5.3
Ask7.95
volume379
Intrest490
Strike
30.5
30.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest3587
Last Price5.75Oct 10, 2025
Change
1.0515.44%
Bid5.25
Ask6.75
volume635
Intrest1992
Strike
31
31
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest5104
Last Price6.5Oct 10, 2025
Change
0.396.38%
Bid3.7
Ask6.25
volume25
Intrest1001
Strike
31.5
31.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume31
Intrest1693
Last Price4.5Oct 10, 2025
Change
118.18%
Bid4.25
Ask5.4
volume826
Intrest2738
Strike
32
32
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume555
Intrest7696
Last Price4.25Oct 10, 2025
Change
0.714.14%
Bid2.39
Ask4.2
volume228
Intrest1032
Strike
32.5
32.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume377
Intrest4690
Last Price4.5Oct 10, 2025
Change
0.12.17%
Bid3
Ask4.45
volume748
Intrest4232
Strike
33
33
Last Price0.01Oct 10, 2025
Change
0.0150%
Bid-
Ask0.01
volume934
Intrest6751
Last Price3.23Oct 10, 2025
Change
1.0324.18%
Bid2.62
Ask4.25
volume195
Intrest609
Strike
33.5
33.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume299
Intrest10405
Last Price2.81Oct 10, 2025
Change
0.9926.05%
Bid1.94
Ask3.5
volume389
Intrest2657
Strike
34
34
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume1170
Intrest25181
Last Price1.84Oct 10, 2025
Change
1.2640.65%
Bid1.7
Ask2
volume493
Intrest1792
Strike
34.5
34.5
Last Price0.01Oct 10, 2025
Change
0.0150%
Bid-
Ask0.01
volume614
Intrest12245
Last Price1.5Oct 10, 2025
Change
1.3547.37%
Bid1.27
Ask1.49
volume4634
Intrest5365
Strike
35
35
Last Price0.01Oct 10, 2025
Change
0.0375%
Bid-
Ask0.01
volume7247
Intrest11269
Last Price1.96Oct 10, 2025
Change
0.3615.52%
Bid0.51
Ask2.07
volume514
Intrest3511
Strike
35.5
35.5
Last Price0.01Oct 10, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume9562
Intrest6754
Last Price0.54Oct 10, 2025
Change
1.3671.58%
Bid0.18
Ask0.53
volume4130
Intrest7037
Strike
36
36
Last Price0.01Oct 10, 2025
Change
0.0990%
Bid-
Ask0.02
volume4813
Intrest12566
Last Price0.02Oct 10, 2025
Change
1.4898.67%
Bid-
Ask0.04
volume4569
Intrest3213
Strike
36.5
36.5
Last Price0.15Oct 10, 2025
Change
0.0421.05%
Bid0.03
Ask0.4
volume11833
Intrest9387
Last Price0.03Oct 10, 2025
Change
1.0997.32%
Bid-
Ask0.01
volume31447
Intrest17168
Strike
37
37
Last Price0.6Oct 10, 2025
Change
0.2781.82%
Bid0.53
Ask0.88
volume17256
Intrest7353
Last Price0.01Oct 10, 2025
Change
0.8398.81%
Bid-
Ask0.01
volume64402
Intrest41784
Strike
37.5
37.5
Last Price1.06Oct 10, 2025
Change
0.53100%
Bid0.91
Ask1.41
volume14535
Intrest2932
Last Price0.01Oct 10, 2025
Change
0.5998.33%
Bid-
Ask0.01
volume41154
Intrest23950
Strike
38
38
Last Price1.65Oct 10, 2025
Change
0.85106.25%
Bid1.6
Ask1.91
volume13797
Intrest2500
Last Price0.01Oct 10, 2025
Change
0.4297.67%
Bid-
Ask0.01
volume25813
Intrest9657
Strike
38.5
38.5
Last Price1.94Oct 10, 2025
Change
0.9290.2%
Bid0.14
Ask3.7
volume10844
Intrest819
Last Price0.01Oct 10, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume38432
Intrest14286
Strike
39
39
Last Price1.92Oct 10, 2025
Change
0.4328.86%
Bid2.61
Ask3.15
volume14402
Intrest506
Last Price0.01Oct 10, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume15246
Intrest4715
Strike
39.5
39.5
Last Price2.58Oct 10, 2025
Change
0.7137.97%
Bid1.08
Ask4.3
volume787
Intrest356
Last Price0.01Oct 10, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume49989
Intrest34071
Strike
40
40
Last Price3Oct 10, 2025
Change
0.5622.95%
Bid1.52
Ask4.8
volume513
Intrest1886
Last Price0.01Oct 10, 2025
Change
0.190.91%
Bid-
Ask0.01
volume3960
Intrest6405
Strike
40.5
40.5
Last Price3.3Oct 10, 2025
Change
0.072.17%
Bid2.07
Ask4.8
volume82
Intrest444
Last Price0.01Oct 10, 2025
Change
0.0990%
Bid-
Ask0.01
volume3514
Intrest4261
Strike
41
41
Last Price4.1Oct 10, 2025
Change
0.6719.53%
Bid3.4
Ask5
volume97
Intrest259
Last Price0.02Oct 10, 2025
Change
0.0571.43%
Bid-
Ask0.01
volume680
Intrest1327
Strike
41.5
41.5
Last Price4.1Oct 07, 2025
Change
-0%
Bid3.05
Ask5.3
volume0
Intrest107
Last Price0.01Oct 10, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume3777
Intrest8400
Strike
42
42
Last Price5.05Oct 10, 2025
Change
0.153.06%
Bid4.25
Ask6.8
volume158
Intrest291
Last Price0.01Oct 10, 2025
Change
0.0480%
Bid-
Ask0.01
volume917
Intrest1040
Strike
42.5
42.5
Last Price5.4Oct 10, 2025
Change
0.265.06%
Bid4.05
Ask7.65
volume1
Intrest35
Last Price0.01Oct 10, 2025
Change
0.0480%
Bid-
Ask0.01
volume1679
Intrest3550
Strike
43
43
Last Price4.38Oct 10, 2025
Change
2.1232.62%
Bid4.6
Ask8.4
volume10
Intrest110
Last Price0.01Oct 10, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume975
Intrest935
Strike
43.5
43.5
Last Price6.1Oct 09, 2025
Change
-0%
Bid5.1
Ask8.75
volume0
Intrest42
Last Price0.01Oct 10, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume217
Intrest1710
Strike
44
44
Last Price6.7Oct 10, 2025
Change
0.050.74%
Bid5.55
Ask8.9
volume25
Intrest76
Last Price0.01Oct 10, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume157
Intrest1035
Strike
44.5
44.5
Last Price7.4Oct 10, 2025
Change
-0%
Bid6.05
Ask9.35
volume106
Intrest97
Last Price0.01Oct 10, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3657
Intrest17531
Strike
45
45
Last Price5.74Oct 10, 2025
Change
1.8624.47%
Bid6.6
Ask10.2
volume15
Intrest5
Last Price0.01Oct 10, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume144
Intrest604
Strike
45.5
45.5
Last Price8.7Oct 07, 2025
Change
-0%
Bid7.15
Ask10.6
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume414
Intrest2705
Strike
46
46
Last Price11.9Oct 01, 2025
Change
-0%
Bid7.65
Ask11.1
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
0.0375%
Bid-
Ask0.21
volume2439
Intrest5
Strike
46.5
46.5
Last Price-
Change
-
Bid8.3
Ask11.9
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume228
Intrest1151
Strike
47
47
Last Price10.5Oct 08, 2025
Change
-0%
Bid8.65
Ask12.15
volume0
Intrest4
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume291
Intrest216
Strike
47.5
47.5
Last Price10.26Oct 09, 2025
Change
-0%
Bid9.1
Ask12.65
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume34
Intrest2138
Strike
48
48
Last Price11Oct 02, 2025
Change
-0%
Bid9.65
Ask13.15
volume0
Intrest10
Last Price0.05Oct 10, 2025
Change
0.04400%
Bid-
Ask0.84
volume1
Intrest23
Strike
48.5
48.5
Last Price-
Change
-
Bid10.3
Ask13.65
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume21
Intrest1274
Strike
49
49
Last Price12Oct 02, 2025
Change
-0%
Bid10.55
Ask14.15
volume0
Intrest5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume49
Intrest3240
Strike
50
50
Last Price12.19Oct 10, 2025
Change
0.765.87%
Bid11.55
Ask15.15
volume17
Intrest0
Last Price0.03Oct 10, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest280
Strike
51
51
Last Price13.92Oct 09, 2025
Change
-0%
Bid12.6
Ask16.15
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest418
Strike
52
52
Last Price14.82Oct 09, 2025
Change
-0%
Bid13.6
Ask17.15
volume0
Intrest1
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest442
Strike
53
53
Last Price-
Change
-
Bid14.55
Ask18.15
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest6729
Strike
54
54
Last Price16.75Oct 03, 2025
Change
-0%
Bid15.65
Ask19.15
volume0
Intrest4
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4333
Strike
55
55
Last Price17.7Oct 03, 2025
Change
-0%
Bid16.65
Ask20.15
volume0
Intrest2