INTC Option Chain
End of day data from December 6, 2021 for INTC options expiring on December 10, 2021.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| INTC10Dec21C51.00 | CALL | 51.00 | $0.69 | $0.68 / 27 | $0.69 / 1 | 7,448 | 4,253 | 30.116954% | 0.491147 | -0.065156 | 0.237063 | 0.023777 | 0.003341 |
| INTC10Dec21P50.50 | PUT | 50.50 | $0.49 | $0.48 / 91 | $0.51 / 242 | 6,660 | 503 | 29.185034% | -0.390823 | -0.066056 | 0.228208 | 0.022889 | -0.002793 |
| INTC10Dec21C52.00 | CALL | 52.00 | $0.27 | $0.26 / 103 | $0.28 / 73 | 4,479 | 2,892 | 27.980138% | 0.270813 | -0.054636 | 0.196859 | 0.019745 | 0.001853 |
| INTC10Dec21C52.50 | CALL | 52.50 | $0.17 | $0.15 / 149 | $0.16 / 113 | 4,163 | 7,706 | 27.480908% | 0.183996 | -0.044024 | 0.158156 | 0.015863 | 0.001262 |
| INTC10Dec21P50.00 | PUT | 50.00 | $0.35 | $0.34 / 119 | $0.36 / 89 | 4,140 | 3,066 | 30.709878% | -0.281437 | -0.057829 | 0.200612 | 0.020121 | -0.002005 |
| INTC10Dec21C50.50 | CALL | 50.50 | $1.00 | $0.98 / 27 | $1.00 / 1 | 3,991 | 3,161 | 31.763415% | 0.608793 | -0.062197 | 0.228208 | 0.022889 | 0.004125 |
| INTC10Dec21C50.00 | CALL | 50.00 | $1.35 | $1.33 / 26 | $1.36 / 1 | 3,812 | 5,587 | 33.554317% | 0.718178 | -0.053969 | 0.200612 | 0.020121 | 0.004844 |
| INTC10Dec21C51.50 | CALL | 51.50 | $0.45 | $0.44 / 91 | $0.46 / 63 | 2,882 | 1,527 | 29.105935% | 0.375361 | -0.062326 | 0.225477 | 0.022615 | 0.002561 |
| INTC10Dec21P51.00 | PUT | 51.00 | $0.69 | $0.68 / 1 | $0.71 / 27 | 2,111 | 777 | 27.833493% | -0.508468 | -0.069015 | 0.237063 | 0.023777 | -0.003646 |
| INTC10Dec21P49.00 | PUT | 49.00 | $0.18 | $0.18 / 160 | $0.19 / 371 | 1,936 | 2,877 | 34.742825% | -0.116909 | -0.033476 | 0.116757 | 0.011711 | -0.000829 |
| INTC10Dec21C53.00 | CALL | 53.00 | $0.09 | $0.08 / 182 | $0.09 / 166 | 1,726 | 2,382 | 27.286656% | 0.117537 | -0.032696 | 0.117201 | 0.011755 | 0.000807 |
| INTC10Dec21C55.00 | CALL | 55.00 | $0.02 | $0.01 / 89 | $0.02 / 149 | 1,624 | 2,742 | 32.093097% | 0.010456 | -0.004620 | 0.016475 | 0.001652 | 0.000072 |
| INTC10Dec21P48.00 | PUT | 48.00 | $0.10 | $0.10 / 147 | $0.11 / 195 | 1,348 | 3,909 | 39.240645% | -0.034743 | -0.013050 | 0.045665 | 0.004580 | -0.000246 |
| INTC10Dec21P48.50 | PUT | 48.50 | $0.13 | $0.13 / 160 | $0.14 / 203 | 1,291 | 1,807 | 36.695373% | -0.066639 | -0.021995 | 0.076854 | 0.007709 | -0.000472 |
| INTC10Dec21C54.50 | CALL | 54.50 | $0.02 | $0.01 / 146 | $0.02 / 149 | 1,254 | 1,609 | 28.856110% | 0.021032 | -0.008416 | 0.030041 | 0.003013 | 0.000145 |
| INTC10Dec21C53.50 | CALL | 53.50 | $0.04 | $0.04 / 326 | $0.05 / 164 | 1,021 | 427 | 27.313914% | 0.070531 | -0.022439 | 0.080294 | 0.008053 | 0.000485 |
| INTC10Dec21C54.00 | CALL | 54.00 | $0.02 | $0.02 / 127 | $0.03 / 128 | 885 | 2,565 | 27.875440% | 0.039744 | -0.014263 | 0.050968 | 0.005112 | 0.000274 |
| INTC10Dec21P49.50 | PUT | 49.50 | $0.25 | $0.24 / 193 | $0.26 / 331 | 798 | 1,698 | 32.511686% | -0.188611 | -0.046154 | 0.160602 | 0.016108 | -0.001341 |
| INTC10Dec21C49.00 | CALL | 49.00 | $2.24 | $2.15 / 26 | $2.22 / 11 | 786 | 2,912 | 38.878180% | 0.882706 | -0.029615 | 0.116757 | 0.011711 | 0.005883 |
| INTC10Dec21C49.50 | CALL | 49.50 | $1.80 | $1.72 / 26 | $1.76 / 1 | 727 | 2,270 | 35.511512% | 0.811004 | -0.042294 | 0.160602 | 0.016108 | 0.005440 |
| INTC10Dec21P51.50 | PUT | 51.50 | $1.00 | $0.94 / 12 | $0.97 / 27 | 589 | 262 | 26.483047% | -0.624255 | -0.066184 | 0.225477 | 0.022615 | -0.004494 |
| INTC10Dec21P47.50 | PUT | 47.50 | $0.09 | $0.07 / 135 | $0.08 / 54 | 579 | 831 | 40.807750% | -0.016484 | -0.006969 | 0.024414 | 0.002449 | -0.000116 |
| INTC10Dec21C48.00 | CALL | 48.00 | $3.10 | $3.05 / 56 | $3.15 / 30 | 420 | 796 | 44.589854% | 0.964872 | -0.009188 | 0.045665 | 0.004580 | 0.006330 |
| INTC10Dec21P52.00 | PUT | 52.00 | $1.23 | $1.26 / 11 | $1.30 / 26 | 396 | 380 | 25.160627% | -0.728802 | -0.058493 | 0.196859 | 0.019745 | -0.005271 |
| INTC10Dec21P47.00 | PUT | 47.00 | $0.06 | $0.06 / 75 | $0.07 / 135 | 296 | 1,938 | 44.137414% | -0.007082 | -0.003338 | 0.011706 | 0.001174 | -0.000050 |
| INTC10Dec21P46.50 | PUT | 46.50 | $0.05 | $0.04 / 145 | $0.05 / 143 | 233 | 454 | 45.280670% | -0.002742 | -0.001430 | 0.005017 | 0.000503 | -0.000019 |
| INTC10Dec21P46.00 | PUT | 46.00 | $0.04 | $0.03 / 153 | $0.04 / 153 | 231 | 889 | 47.428639% | -0.000953 | -0.000545 | 0.001915 | 0.000192 | -0.000007 |
| INTC10Dec21P40.00 | PUT | 40.00 | $0.01 | | $0.01 / 132 | 213 | 524 | 83.898841% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTC10Dec21C48.50 | CALL | 48.50 | $2.58 | $2.59 / 30 | $2.66 / 11 | 151 | 671 | 40.889599% | 0.932976 | -0.018134 | 0.076854 | 0.007709 | 0.006172 |
| INTC10Dec21C56.00 | CALL | 56.00 | $0.01 | | $0.01 / 100 | 132 | 2,270 | 36.229156% | 0.002149 | -0.001130 | 0.004023 | 0.000404 | 0.000015 |
| INTC10Dec21P45.00 | PUT | 45.00 | $0.02 | $0.02 / 124 | $0.03 / 124 | 111 | 550 | 52.875033% | -0.000081 | -0.000055 | 0.000194 | 0.000019 | -0.000001 |
| INTC10Dec21P43.00 | PUT | 43.00 | $0.01 | $0.01 / 101 | $0.02 / 102 | 103 | 207 | 64.365571% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTC10Dec21P45.50 | PUT | 45.50 | $0.03 | $0.03 / 64 | $0.04 / 140 | 72 | 190 | 51.639791% | -0.000295 | -0.000185 | 0.000648 | 0.000065 | -0.000002 |
| INTC10Dec21C47.50 | CALL | 47.50 | $3.66 | $3.50 / 56 | $3.65 / 57 | 71 | 117 | 47.765435% | 0.983132 | -0.003106 | 0.024414 | 0.002449 | 0.006390 |
| INTC10Dec21C47.00 | CALL | 47.00 | $4.15 | $4.00 / 56 | $4.10 / 11 | 71 | 145 | 50.362543% | 0.992533 | 0.000525 | 0.011706 | 0.001174 | 0.006388 |
| INTC10Dec21P53.00 | PUT | 53.00 | $2.06 | $2.05 / 11 | $2.12 / 10 | 63 | 140 | 19.700184% | -0.882078 | -0.036552 | 0.117201 | 0.011755 | -0.006453 |
| INTC10Dec21C45.00 | CALL | 45.00 | $6.00 | $5.95 / 56 | $6.10 / 57 | 51 | 12 | 66.675719% | 0.999534 | 0.003810 | 0.000194 | 0.000019 | 0.006164 |
| INTC10Dec21P44.00 | PUT | 44.00 | $0.02 | $0.01 / 148 | $0.02 / 148 | 27 | 223 | 56.645968% | -0.000004 | -0.000003 | 0.000012 | 0.000001 | 0.000000 |
| INTC10Dec21P54.00 | PUT | 54.00 | $2.90 | $2.98 / 11 | $3.10 / 57 | 26 | 76 | 27.704988% | -0.959871 | -0.018118 | 0.050968 | 0.005112 | -0.007123 |
| INTC10Dec21P42.00 | PUT | 42.00 | $0.01 | | $0.01 / 107 | 26 | 77 | 68.582389% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTC10Dec21P52.50 | PUT | 52.50 | $1.54 | $1.63 / 11 | $1.69 / 26 | 24 | 78 | 23.353566% | -0.815619 | -0.047881 | 0.158156 | 0.015863 | -0.005930 |
| INTC10Dec21C57.00 | CALL | 57.00 | $0.01 | | $0.01 / 121 | 13 | 2,862 | 41.982756% | 0.000347 | -0.000212 | 0.000754 | 0.000076 | 0.000002 |
| INTC10Dec21P57.50 | PUT | 57.50 | $6.45 | $6.30 / 46 | $7.05 / 159 | 12 | 1 | 66.850935% | -0.999487 | -0.003934 | 0.000297 | 0.000030 | -0.007876 |
| INTC10Dec21C56.50 | CALL | 56.50 | $0.01 | | $0.01 / 105 | 12 | 1,489 | 39.132386% | 0.000890 | -0.000505 | 0.001798 | 0.000180 | 0.000006 |
| INTC10Dec21C44.00 | CALL | 44.00 | $6.92 | $6.95 / 56 | $7.10 / 57 | 12 | 23 | 76.273639% | 0.999611 | 0.003863 | 0.000012 | 0.000001 | 0.006027 |
| INTC10Dec21C46.00 | CALL | 46.00 | $5.00 | $5.00 / 30 | $5.10 / 37 | 11 | 185 | 60.400194% | 0.998663 | 0.003319 | 0.001915 | 0.000192 | 0.006295 |
| INTC10Dec21P55.00 | PUT | 55.00 | $3.95 | $3.95 / 31 | $4.10 / 58 | 6 | 200 | 22.275716% | -0.989159 | -0.008473 | 0.016475 | 0.001652 | -0.007462 |
| INTC10Dec21P54.50 | PUT | 54.50 | $3.60 | $3.45 / 58 | $3.60 / 58 | 5 | 0 | 19.828318% | -0.978584 | -0.012270 | 0.030041 | 0.003013 | -0.007321 |
| INTC10Dec21C43.00 | CALL | 43.00 | $7.15 | $7.95 / 56 | $8.05 / 11 | 5 | 112 | 80.743862% | 0.999615 | 0.003868 | 0.000001 | 0.000000 | 0.005890 |
| INTC10Dec21C60.00 | CALL | 60.00 | $0.01 | | $0.01 / 134 | 4 | 578 | 58.125770% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTC10Dec21P58.00 | PUT | 58.00 | $7.00 | $6.95 / 30 | $7.15 / 31 | 3 | 12 | 47.641016% | -0.999571 | -0.003881 | 0.000110 | 0.000011 | -0.007945 |
| INTC10Dec21C45.50 | CALL | 45.50 | $5.50 | $5.45 / 57 | $5.60 / 57 | 3 | 2 | 61.879437% | 0.999320 | 0.003681 | 0.000648 | 0.000065 | 0.006231 |
| INTC10Dec21C58.00 | CALL | 58.00 | $0.01 | | $0.01 / 121 | 2 | 1,100 | 47.535205% | 0.000045 | -0.000031 | 0.000110 | 0.000011 | 0.000000 |
| INTC10Dec21P57.00 | PUT | 57.00 | $7.40 | $5.95 / 30 | $6.10 / 30 | 1 | 49 | 31.652630% | -0.999268 | -0.004063 | 0.000754 | 0.000076 | -0.007806 |
| INTC10Dec21P56.50 | PUT | 56.50 | $6.90 | $5.45 / 30 | $5.60 / 57 | 1 | 10 | 29.365219% | -0.998726 | -0.004357 | 0.001798 | 0.000180 | -0.007734 |
| INTC10Dec21P53.50 | PUT | 53.50 | $2.71 | $2.51 / 11 | $2.59 / 27 | 1 | 4 | 24.035590% | -0.929084 | -0.026294 | 0.080294 | 0.008053 | -0.006844 |
| INTC10Dec21C43.50 | CALL | 43.50 | $7.25 | $7.45 / 56 | $7.60 / 57 | 1 | 2 | 81.086842% | 0.999615 | 0.003867 | 0.000002 | 0.000000 | 0.005959 |
| INTC10Dec21C70.00 | CALL | 70.00 | $0.01 | | $0.01 / 128 | 0 | 100 | 103.750135% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTC10Dec21P70.00 | PUT | 70.00 | $20.45 | $18.95 / 30 | $19.10 / 58 | 0 | 0 | 82.672867% | -0.999615 | -0.003836 | 0.000001 | 0.000000 | -0.009589 |
| INTC10Dec21C65.00 | CALL | 65.00 | $0.01 | | $0.01 / 130 | 0 | 201 | 82.237072% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTC10Dec21P65.00 | PUT | 65.00 | $15.85 | $13.95 / 31 | $14.05 / 30 | 0 | 3 | 64.644231% | -0.999615 | -0.003842 | 0.000001 | 0.000000 | -0.008904 |
| INTC10Dec21P61.00 | PUT | 61.00 | $11.60 | $9.95 / 30 | $10.10 / 57 | 0 | 1 | 48.906472% | -0.999615 | -0.003847 | 0.000001 | 0.000000 | -0.008356 |
| INTC10Dec21C61.00 | CALL | 61.00 | $0.01 | | $0.01 / 132 | 0 | 145 | 63.195188% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTC10Dec21P60.00 | PUT | 60.00 | $9.90 | $8.95 / 31 | $9.15 / 31 | 0 | 8 | 44.750921% | -0.999615 | -0.003848 | 0.000001 | 0.000000 | -0.008219 |
| INTC10Dec21C59.00 | CALL | 59.00 | $0.01 | | $0.01 / 131 | 0 | 369 | 52.909719% | 0.000005 | -0.000004 | 0.000013 | 0.000001 | 0.000000 |
| INTC10Dec21P59.00 | PUT | 59.00 | $9.95 | $7.95 / 30 | $8.10 / 30 | 0 | 6 | 40.496426% | -0.999611 | -0.003853 | 0.000013 | 0.000001 | -0.008082 |
| INTC10Dec21C57.50 | CALL | 57.50 | $0.01 | | $0.01 / 124 | 0 | 948 | 44.782060% | 0.000128 | -0.000083 | 0.000297 | 0.000030 | 0.000001 |
| INTC10Dec21P56.00 | PUT | 56.00 | $7.15 | $4.95 / 31 | $5.10 / 58 | 0 | 149 | 27.040976% | -0.997467 | -0.004982 | 0.004023 | 0.000404 | -0.007656 |
| INTC10Dec21C46.50 | CALL | 46.50 | $2.63 | $4.50 / 36 | $4.60 / 30 | 0 | 130 | 55.396025% | 0.996873 | 0.002434 | 0.005017 | 0.000503 | 0.006350 |
| INTC10Dec21P43.50 | PUT | 43.50 | $0.08 | $0.01 / 142 | $0.02 / 142 | 0 | 228 | 60.494936% | -0.000001 | -0.000001 | 0.000002 | 0.000000 | 0.000000 |
| INTC10Dec21C42.00 | CALL | 42.00 | $6.90 | $8.95 / 26 | $9.05 / 30 | 0 | 2 | 90.033935% | 0.999615 | 0.003869 | 0.000001 | 0.000000 | 0.005753 |
| INTC10Dec21P41.00 | PUT | 41.00 | $0.02 | | $0.01 / 109 | 0 | 209 | 76.180755% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTC10Dec21C41.00 | CALL | 41.00 | | $9.95 / 56 | $10.05 / 11 | 0 | 0 | 99.435953% | 0.999615 | 0.003870 | 0.000001 | 0.000000 | 0.005616 |
| INTC10Dec21C40.00 | CALL | 40.00 | $10.80 | $10.95 / 30 | $11.05 / 30 | 0 | 2 | 108.966363% | 0.999615 | 0.003872 | 0.000001 | 0.000000 | 0.005479 |
| INTC10Dec21P35.00 | PUT | 35.00 | $0.01 | | $0.01 / 132 | 0 | 591 | 124.875372% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTC10Dec21C35.00 | CALL | 35.00 | $14.40 | $15.90 / 58 | $16.05 / 11 | 0 | 22 | 148.090975% | 0.999615 | 0.003877 | 0.000001 | 0.000000 | 0.004794 |
| INTC10Dec21P30.00 | PUT | 30.00 | $0.01 | | $0.01 / 136 | 0 | 0 | 171.227145% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTC10Dec21C30.00 | CALL | 30.00 | $19.50 | $20.90 / 31 | $21.05 / 11 | 0 | 2 | 201.495823% | 0.999615 | 0.003883 | 0.000001 | 0.000000 | 0.004110 |