$124.57
7.616.51%
At close: Jun 12, 5:00 PM EST
$125.39
0.820.66%
After Hours: 7:59 PM EST
Intel Corp Option Chain
INTCNASDAQ
Intel (NASDAQ:INTC) Stock, Option Chain
Option chain shows key data for Intel's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Intel.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price106.86Jun 11, 2026
Change
-0%
Bid118.8
Ask121.2
volume0
Intrest126
Strike
5
5
Last Price0.01May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5654
Last Price113Jun 12, 2026
Change
8.418.04%
Bid112.95
Ask116.35
volume2
Intrest229
Strike
10
10
Last Price0.01May 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest19200
Last Price97.45Jun 08, 2026
Change
-0%
Bid110.1
Ask113.5
volume0
Intrest587
Strike
13
13
Last Price0.01Jun 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest23989
Last Price110.35Jun 12, 2026
Change
14.8415.54%
Bid108.1
Ask111.5
volume2
Intrest2111
Strike
15
15
Last Price0.01Jun 12, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest55541
Last Price109.45Jun 12, 2026
Change
14.9215.78%
Bid107.05
Ask110.5
volume2
Intrest21
Strike
16
16
Last Price0.05May 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest363
Last Price97.11Jun 11, 2026
Change
-0%
Bid106.75
Ask109.5
volume0
Intrest87
Strike
17
17
Last Price0.04Apr 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2639
Last Price96.13Jun 11, 2026
Change
-0%
Bid106.1
Ask107.5
volume0
Intrest7064
Strike
18
18
Last Price0.01Jun 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest40162
Last Price89.62Jun 02, 2026
Change
-0%
Bid104.1
Ask107.35
volume0
Intrest9
Strike
19
19
Last Price0.05Jun 12, 2026
Change
-0%
Bid-
Ask0.03
volume1
Intrest720
Last Price104.84Jun 12, 2026
Change
7.127.29%
Bid103.55
Ask106.35
volume18
Intrest13970
Strike
20
20
Last Price0.01Jun 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest29675
Last Price91.91May 06, 2026
Change
-0%
Bid102.05
Ask105.5
volume0
Intrest38
Strike
21
21
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest375
Last Price100.8Jun 12, 2026
Change
7.878.47%
Bid100.95
Ask104.5
volume3
Intrest44
Strike
22
22
Last Price0.05Jun 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1430
Last Price102.7Jun 12, 2026
Change
12.8614.31%
Bid100.5
Ask103.15
volume5
Intrest9135
Strike
23
23
Last Price0.01Jun 12, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest21971
Last Price83.09Jun 10, 2026
Change
-0%
Bid99.05
Ask102.5
volume0
Intrest35
Strike
24
24
Last Price0.05May 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest401
Last Price99.85Jun 12, 2026
Change
13.4715.59%
Bid98.4
Ask101.35
volume41
Intrest23819
Strike
25
25
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest24141
Last Price95.9Jun 12, 2026
Change
6.97.75%
Bid97.15
Ask100.5
volume2
Intrest338
Strike
26
26
Last Price0.01Jun 10, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1164
Last Price98.65Jun 12, 2026
Change
7.27.87%
Bid96.55
Ask99.5
volume5
Intrest585
Strike
27
27
Last Price0.01May 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1418
Last Price96.3Jun 12, 2026
Change
8.9510.25%
Bid95.9
Ask98.15
volume10
Intrest4218
Strike
28
28
Last Price0.01Jun 10, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest7432
Last Price83.86Jun 11, 2026
Change
-0%
Bid94.65
Ask97.5
volume0
Intrest441
Strike
29
29
Last Price0.01May 22, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest9612
Last Price95.1Jun 12, 2026
Change
8.8510.26%
Bid93.6
Ask96.15
volume23
Intrest16641
Strike
30
30
Last Price0.01Jun 12, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest49583
Last Price75.52Jun 10, 2026
Change
-0%
Bid92.8
Ask95.5
volume0
Intrest262
Strike
31
31
Last Price0.01Jun 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2923
Last Price73.8Jun 10, 2026
Change
-0%
Bid91.15
Ask94.2
volume0
Intrest385
Strike
32
32
Last Price0.01Jun 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest22473
Last Price92.45Jun 12, 2026
Change
11.3814.04%
Bid90.85
Ask93.15
volume6
Intrest10639
Strike
33
33
Last Price0.01Jun 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest14223
Last Price90.6Jun 12, 2026
Change
19.1426.78%
Bid90.1
Ask92.5
volume3
Intrest2528
Strike
34
34
Last Price0.01Jun 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest20035
Last Price91.32Jun 12, 2026
Change
10.8413.47%
Bid88.85
Ask91.15
volume27
Intrest18942
Strike
35
35
Last Price0.01Jun 12, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest26586
Last Price89.05Jun 12, 2026
Change
10.0612.74%
Bid87.8
Ask90.15
volume4
Intrest553
Strike
36
36
Last Price0.05Jun 11, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest32006
Last Price89.1Jun 12, 2026
Change
14.619.6%
Bid86.85
Ask89.2
volume1
Intrest3647
Strike
37
37
Last Price0.01Jun 05, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest16411
Last Price82.8Jun 12, 2026
Change
810.7%
Bid86.05
Ask88.2
volume4
Intrest13979
Strike
38
38
Last Price0.01Jun 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9960
Last Price82.82Jun 12, 2026
Change
7.7910.38%
Bid85.1
Ask87.25
volume3
Intrest807
Strike
39
39
Last Price0.03Jun 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4448
Last Price85Jun 12, 2026
Change
7.449.59%
Bid83.85
Ask86.35
volume241
Intrest31276
Strike
40
40
Last Price0.01Jun 12, 2026
Change
-0%
Bid-
Ask0.01
volume2004
Intrest13394
Last Price84.38Jun 12, 2026
Change
7.7310.08%
Bid82.7
Ask85.5
volume16
Intrest988
Strike
41
41
Last Price0.02Jun 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5990
Last Price81.36Jun 12, 2026
Change
8.1511.13%
Bid81.45
Ask84.5
volume8
Intrest1270
Strike
42
42
Last Price0.01Jun 12, 2026
Change
-0%
Bid-
Ask0.04
volume1
Intrest7990
Last Price82.59Jun 12, 2026
Change
7.49.84%
Bid80.85
Ask83.4
volume7
Intrest4660
Strike
43
43
Last Price0.06Jun 05, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest7605
Last Price81.61Jun 12, 2026
Change
8.0710.97%
Bid80.1
Ask82.4
volume14
Intrest3085
Strike
44
44
Last Price0.02Jun 12, 2026
Change
0.01100%
Bid-
Ask0.05
volume2
Intrest10000
Last Price81.35Jun 12, 2026
Change
11.5616.56%
Bid78.7
Ask80
volume22
Intrest33453
Strike
45
45
Last Price0.01Jun 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest25366
Last Price80.06Jun 12, 2026
Change
11.2516.35%
Bid77.85
Ask80.4
volume56
Intrest5187
Strike
46
46
Last Price0.04Jun 11, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest7643
Last Price79.08Jun 12, 2026
Change
10.7815.78%
Bid76.8
Ask79.4
volume64
Intrest7282
Strike
47
47
Last Price0.01Jun 10, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest5031
Last Price77.35Jun 12, 2026
Change
7.3510.5%
Bid76
Ask77.35
volume20
Intrest13633
Strike
48
48
Last Price0.03Jun 12, 2026
Change
0.02200%
Bid-
Ask0.03
volume2
Intrest4220
Last Price76.6Jun 12, 2026
Change
10.9816.73%
Bid74.85
Ask77.4
volume19
Intrest3248
Strike
49
49
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1666
Last Price75.06Jun 12, 2026
Change
7.5411.17%
Bid73.95
Ask76.1
volume245
Intrest52621
Strike
50
50
Last Price0.03Jun 12, 2026
Change
0.0150%
Bid-
Ask0.01
volume201
Intrest16008
Last Price72.61Jun 12, 2026
Change
12.2620.31%
Bid71.65
Ask73.85
volume6
Intrest6064
Strike
52.5
52.5
Last Price0.01Jun 12, 2026
Change
-0%
Bid-
Ask0.1
volume11
Intrest3719
Last Price70.28Jun 12, 2026
Change
8.1213.06%
Bid68.95
Ask70.3
volume48
Intrest19687
Strike
55
55
Last Price0.01Jun 12, 2026
Change
-0%
Bid-
Ask0.01
volume1155
Intrest10630
Last Price67.45Jun 12, 2026
Change
7.3912.3%
Bid66.4
Ask68.35
volume4
Intrest4855
Strike
57.5
57.5
Last Price0.01Jun 12, 2026
Change
0.0150%
Bid-
Ask0.01
volume18
Intrest10857
Last Price65.17Jun 12, 2026
Change
7.6913.38%
Bid63.95
Ask65.3
volume213
Intrest28140
Strike
60
60
Last Price0.01Jun 12, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume645
Intrest25136
Last Price62.5Jun 12, 2026
Change
7.1712.96%
Bid61.2
Ask63.9
volume13
Intrest4674
Strike
62.5
62.5
Last Price0.01Jun 12, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume6179
Intrest4942
Last Price59.95Jun 12, 2026
Change
6.5512.27%
Bid59.15
Ask61.35
volume53
Intrest14568
Strike
65
65
Last Price0.01Jun 12, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume1823
Intrest18748
Last Price56.73Jun 12, 2026
Change
5.8111.41%
Bid56.35
Ask58.9
volume68
Intrest1331
Strike
67.5
67.5
Last Price0.01Jun 12, 2026
Change
0.0480%
Bid-
Ask0.04
volume660
Intrest4083
Last Price54.5Jun 12, 2026
Change
6.7814.21%
Bid53.95
Ask55.3
volume134
Intrest41288
Strike
70
70
Last Price0.03Jun 12, 2026
Change
0.0562.5%
Bid0.02
Ask0.05
volume28769
Intrest20569
Last Price52.62Jun 12, 2026
Change
18.0952.39%
Bid51.7
Ask53.75
volume44
Intrest680
Strike
72.5
72.5
Last Price0.05Jun 12, 2026
Change
0.0654.55%
Bid0.02
Ask0.05
volume202
Intrest1494
Last Price50.27Jun 12, 2026
Change
7.216.72%
Bid48.55
Ask50.05
volume72
Intrest8790
Strike
75
75
Last Price0.04Jun 12, 2026
Change
0.0660%
Bid0.03
Ask0.05
volume2011
Intrest8016
Last Price47.15Jun 12, 2026
Change
6.8316.94%
Bid45.7
Ask48.15
volume3
Intrest55
Strike
77.5
77.5
Last Price0.04Jun 12, 2026
Change
0.171.43%
Bid0.03
Ask0.05
volume250
Intrest3891
Last Price45.26Jun 12, 2026
Change
9.1125.2%
Bid44
Ask46.25
volume47
Intrest20730
Strike
80
80
Last Price0.06Jun 12, 2026
Change
0.0753.85%
Bid0.05
Ask0.07
volume1608
Intrest21825
Last Price44.56Jun 12, 2026
Change
9.3926.7%
Bid42.2
Ask45.6
volume1
Intrest3
Strike
81
81
Last Price0.07Jun 12, 2026
Change
0.1161.11%
Bid0.02
Ask0.16
volume304
Intrest5
Last Price41.5Jun 12, 2026
Change
8.5125.8%
Bid41.6
Ask44.15
volume5
Intrest403
Strike
82.5
82.5
Last Price0.07Jun 12, 2026
Change
0.158.82%
Bid0.06
Ask0.11
volume141
Intrest1649
Last Price31.15Jun 11, 2026
Change
-0%
Bid39.25
Ask42.65
volume0
Intrest2
Strike
84
84
Last Price0.09Jun 12, 2026
Change
0.2573.53%
Bid0.09
Ask0.14
volume578
Intrest206
Last Price40.26Jun 12, 2026
Change
7.1221.48%
Bid39.15
Ask41.3
volume148
Intrest8336
Strike
85
85
Last Price0.1Jun 12, 2026
Change
0.1152.38%
Bid0.1
Ask0.11
volume1162
Intrest14880
Last Price26.36Jun 11, 2026
Change
-0%
Bid37.25
Ask40.4
volume0
Intrest2
Strike
86
86
Last Price0.1Jun 12, 2026
Change
0.1254.55%
Bid-
Ask0.21
volume324
Intrest80
Last Price37.73Jun 12, 2026
Change
8.529.08%
Bid36.6
Ask38.55
volume4
Intrest362
Strike
87.5
87.5
Last Price0.13Jun 12, 2026
Change
0.1350%
Bid0.09
Ask0.18
volume1145
Intrest3752
Last Price-
Change
-
Bid34.3
Ask37.7
volume0
Intrest0
Strike
89
89
Last Price0.14Jun 12, 2026
Change
0.1653.33%
Bid0.06
Ask0.25
volume90
Intrest263
Last Price34.74Jun 12, 2026
Change
6.4822.93%
Bid34.5
Ask35.05
volume292
Intrest9941
Strike
90
90
Last Price0.15Jun 12, 2026
Change
0.1753.13%
Bid0.14
Ask0.15
volume3831
Intrest17365
Last Price36.07Jun 12, 2026
Change
14.6368.24%
Bid32.35
Ask34.65
volume6
Intrest14
Strike
91
91
Last Price0.21Jun 12, 2026
Change
0.1236.36%
Bid0.07
Ask0.29
volume61
Intrest379
Last Price34.05Jun 12, 2026
Change
10.7546.14%
Bid31.35
Ask34
volume4
Intrest21
Strike
92
92
Last Price0.28Jun 12, 2026
Change
0.1331.71%
Bid0.11
Ask0.31
volume138
Intrest625
Last Price29.2Jun 12, 2026
Change
8.8443.42%
Bid31.6
Ask33.9
volume1
Intrest397
Strike
92.5
92.5
Last Price0.19Jun 12, 2026
Change
0.1950%
Bid0.18
Ask0.2
volume310
Intrest1834
Last Price32.44Jun 12, 2026
Change
9.9143.99%
Bid31.1
Ask33.55
volume58
Intrest46
Strike
93
93
Last Price0.19Jun 12, 2026
Change
0.2152.5%
Bid0.13
Ask0.23
volume188
Intrest349
Last Price22.71Jun 12, 2026
Change
8.9364.8%
Bid30.4
Ask32.8
volume2
Intrest2
Strike
94
94
Last Price0.21Jun 12, 2026
Change
0.2352.27%
Bid0.21
Ask0.25
volume240
Intrest697
Last Price29.82Jun 12, 2026
Change
6.5828.31%
Bid29.55
Ask30.15
volume200
Intrest12632
Strike
95
95
Last Price0.25Jun 12, 2026
Change
0.2550%
Bid0.24
Ask0.26
volume1741
Intrest10017
Last Price29.18Jun 12, 2026
Change
6.8230.5%
Bid28.45
Ask29.25
volume47
Intrest22
Strike
96
96
Last Price0.33Jun 12, 2026
Change
0.2341.07%
Bid0.25
Ask0.41
volume115
Intrest1157
Last Price24.6Jun 12, 2026
Change
2.7812.74%
Bid26.5
Ask28.95
volume3
Intrest31
Strike
97
97
Last Price0.55Jun 12, 2026
Change
0.0711.29%
Bid0.26
Ask0.44
volume296
Intrest694
Last Price27.9Jun 12, 2026
Change
6.6431.23%
Bid26.8
Ask29.4
volume23
Intrest413
Strike
97.5
97.5
Last Price0.3Jun 12, 2026
Change
0.3755.22%
Bid0.28
Ask0.44
volume312
Intrest1825
Last Price27.71Jun 12, 2026
Change
12.3179.94%
Bid26.35
Ask28.9
volume14
Intrest117
Strike
98
98
Last Price0.3Jun 12, 2026
Change
0.3956.52%
Bid0.22
Ask0.37
volume485
Intrest944
Last Price27.08Jun 12, 2026
Change
8.2844.04%
Bid24.6
Ask27.95
volume27
Intrest73
Strike
99
99
Last Price0.34Jun 12, 2026
Change
0.4657.5%
Bid0.31
Ask0.42
volume646
Intrest1324
Last Price24.95Jun 12, 2026
Change
6.938.23%
Bid24.65
Ask25.75
volume872
Intrest11907
Strike
100
100
Last Price0.39Jun 12, 2026
Change
0.5257.14%
Bid0.38
Ask0.45
volume8235
Intrest13504
Last Price23.9Jun 12, 2026
Change
9.363.7%
Bid22.6
Ask25.75
volume12
Intrest94
Strike
101
101
Last Price0.44Jun 12, 2026
Change
0.5656%
Bid0.41
Ask0.48
volume229
Intrest636
Last Price23.76Jun 12, 2026
Change
7.142.62%
Bid22.55
Ask24.55
volume18
Intrest216
Strike
102
102
Last Price0.49Jun 12, 2026
Change
0.6456.64%
Bid0.46
Ask0.54
volume781
Intrest1219
Last Price23Jun 12, 2026
Change
7.9552.82%
Bid21.75
Ask23.6
volume22
Intrest267
Strike
103
103
Last Price0.51Jun 12, 2026
Change
0.7760.16%
Bid0.51
Ask0.55
volume837
Intrest1445
Last Price22.1Jun 12, 2026
Change
6.844.44%
Bid21
Ask22.6
volume2679
Intrest2363
Strike
104
104
Last Price0.59Jun 12, 2026
Change
0.8559.03%
Bid0.58
Ask0.63
volume1444
Intrest885
Last Price20.76Jun 12, 2026
Change
6.9850.65%
Bid20.15
Ask20.55
volume926
Intrest13468
Strike
105
105
Last Price0.67Jun 12, 2026
Change
0.9358.13%
Bid0.65
Ask0.69
volume4801
Intrest23278
Last Price21.34Jun 12, 2026
Change
8.3464.15%
Bid19.2
Ask21.3
volume38
Intrest602
Strike
106
106
Last Price0.75Jun 12, 2026
Change
1.0859.02%
Bid0.73
Ask0.78
volume1226
Intrest1075
Last Price19.69Jun 12, 2026
Change
6.9554.55%
Bid17.75
Ask19.45
volume77
Intrest751
Strike
107
107
Last Price0.84Jun 12, 2026
Change
1.1858.42%
Bid0.82
Ask0.88
volume1322
Intrest1276
Last Price17.58Jun 12, 2026
Change
5.6847.73%
Bid17.35
Ask17.8
volume139
Intrest2264
Strike
108
108
Last Price0.94Jun 12, 2026
Change
1.3759.31%
Bid0.92
Ask0.98
volume1560
Intrest1812
Last Price16.6Jun 12, 2026
Change
5.346.9%
Bid16.35
Ask18.05
volume122
Intrest827
Strike
109
109
Last Price1.03Jun 12, 2026
Change
1.5359.77%
Bid1.03
Ask1.09
volume2735
Intrest1000
Last Price15.85Jun 12, 2026
Change
5.857.71%
Bid15.7
Ask15.95
volume1493
Intrest13131
Strike
110
110
Last Price1.18Jun 12, 2026
Change
1.7259.31%
Bid1.17
Ask1.22
volume9825
Intrest21376
Last Price15.38Jun 12, 2026
Change
5.4755.2%
Bid14.8
Ask15.2
volume199
Intrest1139
Strike
111
111
Last Price1.35Jun 12, 2026
Change
1.8557.81%
Bid1.3
Ask1.39
volume2019
Intrest1569
Last Price14.4Jun 12, 2026
Change
5.6564.57%
Bid13.9
Ask14.35
volume443
Intrest1426
Strike
112
112
Last Price1.52Jun 12, 2026
Change
2.0857.78%
Bid1.5
Ask1.56
volume926
Intrest778
Last Price13.32Jun 12, 2026
Change
4.6954.35%
Bid13.2
Ask13.6
volume370
Intrest1333
Strike
113
113
Last Price1.75Jun 12, 2026
Change
2.2556.25%
Bid1.65
Ask1.77
volume1579
Intrest1062
Last Price12.45Jun 12, 2026
Change
4.9566%
Bid12.4
Ask12.75
volume307
Intrest680
Strike
114
114
Last Price1.94Jun 12, 2026
Change
2.4956.21%
Bid1.86
Ask1.99
volume992
Intrest596
Last Price11.8Jun 12, 2026
Change
4.7968.33%
Bid11.65
Ask11.95
volume4628
Intrest12798
Strike
115
115
Last Price2.16Jun 12, 2026
Change
2.6955.46%
Bid2.12
Ask2.24
volume6183
Intrest2390
Last Price11.1Jun 12, 2026
Change
4.773.44%
Bid10.9
Ask11.2
volume1012
Intrest1456
Strike
116
116
Last Price2.41Jun 12, 2026
Change
2.9254.78%
Bid2.38
Ask2.62
volume1037
Intrest629
Last Price10.19Jun 12, 2026
Change
4.1969.83%
Bid10.15
Ask10.65
volume1470
Intrest1466
Strike
117
117
Last Price2.72Jun 12, 2026
Change
3.1353.5%
Bid2.61
Ask2.77
volume1688
Intrest657
Last Price9.7Jun 12, 2026
Change
4.276.36%
Bid9.45
Ask9.8
volume1918
Intrest2302
Strike
118
118
Last Price3.04Jun 12, 2026
Change
3.3652.5%
Bid2.94
Ask3.1
volume1665
Intrest767
Last Price9.1Jun 12, 2026
Change
478.43%
Bid8.85
Ask9.15
volume1411
Intrest1023
Strike
119
119
Last Price3.45Jun 12, 2026
Change
3.0546.92%
Bid3.3
Ask3.5
volume1008
Intrest343
Last Price8.35Jun 12, 2026
Change
3.7280.35%
Bid8.3
Ask8.5
volume11345
Intrest16032
Strike
120
120
Last Price3.77Jun 12, 2026
Change
3.5348.36%
Bid3.7
Ask3.8
volume6519
Intrest7543
Last Price7.75Jun 12, 2026
Change
3.4580.23%
Bid7.7
Ask7.9
volume3029
Intrest969
Strike
121
121
Last Price4.15Jun 12, 2026
Change
5.6557.65%
Bid4
Ask4.3
volume830
Intrest313
Last Price7.25Jun 12, 2026
Change
3.2581.25%
Bid7.15
Ask7.35
volume3178
Intrest6055
Strike
122
122
Last Price4.6Jun 12, 2026
Change
4.2548.02%
Bid4.5
Ask4.7
volume1739
Intrest618
Last Price6.75Jun 12, 2026
Change
3.1386.46%
Bid6.65
Ask6.85
volume2642
Intrest648
Strike
123
123
Last Price5.09Jun 12, 2026
Change
4.4646.7%
Bid4.95
Ask5.25
volume890
Intrest39
Last Price6.23Jun 12, 2026
Change
2.8383.24%
Bid6.15
Ask6.35
volume3040
Intrest739
Strike
124
124
Last Price5.65Jun 12, 2026
Change
5.2348.07%
Bid5.5
Ask5.65
volume1519
Intrest117
Last Price5.77Jun 12, 2026
Change
2.7792.33%
Bid5.65
Ask5.8
volume18304
Intrest10425
Strike
125
125
Last Price6.05Jun 12, 2026
Change
4.2641.32%
Bid6
Ask6.15
volume3353
Intrest2470
Last Price5.31Jun 12, 2026
Change
2.5693.09%
Bid5.2
Ask5.4
volume4301
Intrest5228
Strike
126
126
Last Price6.71Jun 12, 2026
Change
8.7456.57%
Bid6.55
Ask6.75
volume1943
Intrest3
Last Price4.81Jun 12, 2026
Change
2.1681.51%
Bid4.8
Ask5
volume2695
Intrest922
Strike
127
127
Last Price7.2Jun 12, 2026
Change
5.1341.61%
Bid7.1
Ask7.45
volume386
Intrest44
Last Price4.58Jun 12, 2026
Change
2.2394.89%
Bid4.35
Ask4.6
volume2724
Intrest504
Strike
128
128
Last Price7.7Jun 12, 2026
Change
5.2540.54%
Bid7.65
Ask8.1
volume104
Intrest18
Last Price4.17Jun 12, 2026
Change
2.0798.57%
Bid4.05
Ask4.25
volume1116
Intrest1013
Strike
129
129
Last Price7.9Jun 12, 2026
Change
7.5949%
Bid8.3
Ask8.75
volume63
Intrest14
Last Price3.8Jun 12, 2026
Change
1.92102.13%
Bid3.75
Ask3.85
volume22908
Intrest23347
Strike
130
130
Last Price9.15Jun 12, 2026
Change
4.7634.22%
Bid9.05
Ask9.4
volume750
Intrest1880
Last Price3.49Jun 12, 2026
Change
1.6589.67%
Bid3.4
Ask3.65
volume853
Intrest625
Strike
131
131
Last Price9.67Jun 12, 2026
Change
16.1762.58%
Bid9.65
Ask10.15
volume23
Intrest10
Last Price3.2Jun 12, 2026
Change
1.5189.35%
Bid3.1
Ask3.3
volume1092
Intrest1514
Strike
132
132
Last Price9.9Jun 12, 2026
Change
7.743.75%
Bid10.4
Ask10.85
volume7
Intrest3
Last Price2.95Jun 12, 2026
Change
1.4596.67%
Bid2.88
Ask3
volume680
Intrest578
Strike
133
133
Last Price11Jun 12, 2026
Change
7.941.8%
Bid11.1
Ask11.65
volume5
Intrest2
Last Price2.69Jun 12, 2026
Change
1.1878.15%
Bid2.59
Ask2.79
volume480
Intrest459
Strike
134
134
Last Price12.01Jun 12, 2026
Change
12.8751.73%
Bid11.65
Ask12.2
volume46
Intrest8
Last Price2.49Jun 12, 2026
Change
1.26102.44%
Bid2.42
Ask2.52
volume13625
Intrest9953
Strike
135
135
Last Price12.45Jun 12, 2026
Change
7.5537.75%
Bid12.55
Ask13.3
volume29
Intrest259
Last Price2.36Jun 12, 2026
Change
1.1595.04%
Bid2.21
Ask2.28
volume630
Intrest180
Strike
136
136
Last Price13.22Jun 12, 2026
Change
-
Bid13.2
Ask13.95
volume82
Intrest0
Last Price2.06Jun 12, 2026
Change
1.0298.08%
Bid2.02
Ask2.11
volume921
Intrest126
Strike
137
137
Last Price12.76Jun 12, 2026
Change
-
Bid13.95
Ask14.95
volume23
Intrest0
Last Price1.85Jun 12, 2026
Change
0.8992.71%
Bid1.85
Ask1.94
volume1525
Intrest265
Strike
138
138
Last Price15.05Jun 12, 2026
Change
-
Bid14.75
Ask15.8
volume4
Intrest0
Last Price1.77Jun 12, 2026
Change
0.7675.25%
Bid1.59
Ask1.85
volume298
Intrest62
Strike
139
139
Last Price23.31Jun 11, 2026
Change
-0%
Bid15.45
Ask16.7
volume0
Intrest1
Last Price1.6Jun 12, 2026
Change
0.83107.79%
Bid1.57
Ask1.6
volume18784
Intrest10989
Strike
140
140
Last Price16.14Jun 12, 2026
Change
12.3643.37%
Bid16.25
Ask17.55
volume16
Intrest172
Last Price1.42Jun 12, 2026
Change
0.673.17%
Bid1.42
Ask1.5
volume461
Intrest67
Strike
141
141
Last Price25.14Jun 11, 2026
Change
-0%
Bid17.1
Ask18.5
volume0
Intrest1
Last Price1.32Jun 12, 2026
Change
0.6288.57%
Bid1.28
Ask1.44
volume556
Intrest70
Strike
142
142
Last Price-
Change
-
Bid17.95
Ask19.4
volume0
Intrest0
Last Price1.21Jun 12, 2026
Change
0.4968.06%
Bid1.14
Ask1.28
volume268
Intrest94
Strike
143
143
Last Price-
Change
-
Bid18.8
Ask20.3
volume0
Intrest0
Last Price1.08Jun 12, 2026
Change
0.4880%
Bid1.07
Ask1.26
volume818
Intrest47
Strike
144
144
Last Price18.9Jun 12, 2026
Change
-
Bid19.7
Ask21.15
volume1
Intrest0
Last Price1.02Jun 12, 2026
Change
0.4682.14%
Bid0.99
Ask1.06
volume3412
Intrest5336
Strike
145
145
Last Price20.87Jun 12, 2026
Change
18.1346.49%
Bid20.6
Ask22
volume1
Intrest93
Last Price0.94Jun 12, 2026
Change
0.3867.86%
Bid0.9
Ask1.05
volume415
Intrest4
Strike
146
146
Last Price29.97Jun 11, 2026
Change
-0%
Bid21.5
Ask23
volume0
Intrest41
Last Price0.88Jun 12, 2026
Change
-
Bid0.83
Ask0.9
volume284
Intrest0
Strike
147
147
Last Price-
Change
-
Bid22.25
Ask24
volume0
Intrest0
Last Price0.79Jun 12, 2026
Change
-
Bid0.73
Ask0.87
volume179
Intrest0
Strike
148
148
Last Price-
Change
-
Bid22.9
Ask24.7
volume0
Intrest0
Last Price0.68Jun 12, 2026
Change
0.3183.78%
Bid0.65
Ask0.68
volume12016
Intrest51488
Strike
150
150
Last Price25.81Jun 12, 2026
Change
6.6920.58%
Bid24.75
Ask26.75
volume165
Intrest144
Last Price0.46Jun 12, 2026
Change
0.1970.37%
Bid0.42
Ask0.47
volume1033
Intrest6828
Strike
155
155
Last Price50.66Jun 09, 2026
Change
-0%
Bid28.9
Ask32.25
volume0
Intrest23
Last Price0.32Jun 12, 2026
Change
0.1477.78%
Bid0.3
Ask0.33
volume3300
Intrest12005
Strike
160
160
Last Price34.63Jun 12, 2026
Change
15.9731.56%
Bid33.9
Ask37.1
volume2
Intrest41
Last Price0.22Jun 12, 2026
Change
0.0637.5%
Bid0.21
Ask0.26
volume541
Intrest1900
Strike
165
165
Last Price39.9Jun 12, 2026
Change
14.3526.45%
Bid39.05
Ask41.65
volume1
Intrest62
Last Price0.14Jun 12, 2026
Change
0.016.67%
Bid0.09
Ask0.18
volume978
Intrest21950
Strike
170
170
Last Price55.5Jun 11, 2026
Change
-0%
Bid43.6
Ask47.05
volume0
Intrest1
Last Price0.11Jun 12, 2026
Change
0.0110%
Bid0.1
Ask0.13
volume444
Intrest2188
Strike
175
175
Last Price59.25May 14, 2026
Change
-0%
Bid48.6
Ask51.9
volume0
Intrest0
Last Price0.1Jun 12, 2026
Change
0.0342.86%
Bid0.08
Ask0.11
volume550
Intrest8748
Strike
180
180
Last Price72.02May 15, 2026
Change
-0%
Bid53.55
Ask56.9
volume0
Intrest0
Last Price0.07Jun 12, 2026
Change
0.0240%
Bid0.07
Ask0.12
volume53
Intrest751
Strike
185
185
Last Price-
Change
-
Bid58.55
Ask62
volume0
Intrest0
Last Price0.06Jun 12, 2026
Change
0.0250%
Bid0.04
Ask0.07
volume136
Intrest881
Strike
190
190
Last Price79.13Jun 10, 2026
Change
-0%
Bid63.85
Ask66.9
volume0
Intrest0
Last Price0.03Jun 12, 2026
Change
0.0125%
Bid0.03
Ask0.05
volume2541
Intrest27058
Strike
195
195
Last Price69Jun 12, 2026
Change
9.311.88%
Bid68.5
Ask71.9
volume9
Intrest0
