INTC Option Chain

End of day data from December 6, 2021 for INTC options expiring on December 10, 2021.

  1. NASDAQ
  2. >
  3. INTC
  4. >
  5. Option Chain
|USD |INTC: $53.8327 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
INTC10Dec21C51.00CALL51.00$0.69$0.68 / 27$0.69 / 17,4484,25330.116954%0.491147-0.0651560.2370630.0237770.003341
INTC10Dec21P50.50PUT50.50$0.49$0.48 / 91$0.51 / 2426,66050329.185034%-0.390823-0.0660560.2282080.022889-0.002793
INTC10Dec21C52.00CALL52.00$0.27$0.26 / 103$0.28 / 734,4792,89227.980138%0.270813-0.0546360.1968590.0197450.001853
INTC10Dec21C52.50CALL52.50$0.17$0.15 / 149$0.16 / 1134,1637,70627.480908%0.183996-0.0440240.1581560.0158630.001262
INTC10Dec21P50.00PUT50.00$0.35$0.34 / 119$0.36 / 894,1403,06630.709878%-0.281437-0.0578290.2006120.020121-0.002005
INTC10Dec21C50.50CALL50.50$1.00$0.98 / 27$1.00 / 13,9913,16131.763415%0.608793-0.0621970.2282080.0228890.004125
INTC10Dec21C50.00CALL50.00$1.35$1.33 / 26$1.36 / 13,8125,58733.554317%0.718178-0.0539690.2006120.0201210.004844
INTC10Dec21C51.50CALL51.50$0.45$0.44 / 91$0.46 / 632,8821,52729.105935%0.375361-0.0623260.2254770.0226150.002561
INTC10Dec21P51.00PUT51.00$0.69$0.68 / 1$0.71 / 272,11177727.833493%-0.508468-0.0690150.2370630.023777-0.003646
INTC10Dec21P49.00PUT49.00$0.18$0.18 / 160$0.19 / 3711,9362,87734.742825%-0.116909-0.0334760.1167570.011711-0.000829
INTC10Dec21C53.00CALL53.00$0.09$0.08 / 182$0.09 / 1661,7262,38227.286656%0.117537-0.0326960.1172010.0117550.000807
INTC10Dec21C55.00CALL55.00$0.02$0.01 / 89$0.02 / 1491,6242,74232.093097%0.010456-0.0046200.0164750.0016520.000072
INTC10Dec21P48.00PUT48.00$0.10$0.10 / 147$0.11 / 1951,3483,90939.240645%-0.034743-0.0130500.0456650.004580-0.000246
INTC10Dec21P48.50PUT48.50$0.13$0.13 / 160$0.14 / 2031,2911,80736.695373%-0.066639-0.0219950.0768540.007709-0.000472
INTC10Dec21C54.50CALL54.50$0.02$0.01 / 146$0.02 / 1491,2541,60928.856110%0.021032-0.0084160.0300410.0030130.000145
INTC10Dec21C53.50CALL53.50$0.04$0.04 / 326$0.05 / 1641,02142727.313914%0.070531-0.0224390.0802940.0080530.000485
INTC10Dec21C54.00CALL54.00$0.02$0.02 / 127$0.03 / 1288852,56527.875440%0.039744-0.0142630.0509680.0051120.000274
INTC10Dec21P49.50PUT49.50$0.25$0.24 / 193$0.26 / 3317981,69832.511686%-0.188611-0.0461540.1606020.016108-0.001341
INTC10Dec21C49.00CALL49.00$2.24$2.15 / 26$2.22 / 117862,91238.878180%0.882706-0.0296150.1167570.0117110.005883
INTC10Dec21C49.50CALL49.50$1.80$1.72 / 26$1.76 / 17272,27035.511512%0.811004-0.0422940.1606020.0161080.005440
INTC10Dec21P51.50PUT51.50$1.00$0.94 / 12$0.97 / 2758926226.483047%-0.624255-0.0661840.2254770.022615-0.004494
INTC10Dec21P47.50PUT47.50$0.09$0.07 / 135$0.08 / 5457983140.807750%-0.016484-0.0069690.0244140.002449-0.000116
INTC10Dec21C48.00CALL48.00$3.10$3.05 / 56$3.15 / 3042079644.589854%0.964872-0.0091880.0456650.0045800.006330
INTC10Dec21P52.00PUT52.00$1.23$1.26 / 11$1.30 / 2639638025.160627%-0.728802-0.0584930.1968590.019745-0.005271
INTC10Dec21P47.00PUT47.00$0.06$0.06 / 75$0.07 / 1352961,93844.137414%-0.007082-0.0033380.0117060.001174-0.000050
INTC10Dec21P46.50PUT46.50$0.05$0.04 / 145$0.05 / 14323345445.280670%-0.002742-0.0014300.0050170.000503-0.000019
INTC10Dec21P46.00PUT46.00$0.04$0.03 / 153$0.04 / 15323188947.428639%-0.000953-0.0005450.0019150.000192-0.000007
INTC10Dec21P40.00PUT40.00$0.01$0.01 / 13221352483.898841%-0.0000010.0000000.0000010.0000000.000000
INTC10Dec21C48.50CALL48.50$2.58$2.59 / 30$2.66 / 1115167140.889599%0.932976-0.0181340.0768540.0077090.006172
INTC10Dec21C56.00CALL56.00$0.01$0.01 / 1001322,27036.229156%0.002149-0.0011300.0040230.0004040.000015
INTC10Dec21P45.00PUT45.00$0.02$0.02 / 124$0.03 / 12411155052.875033%-0.000081-0.0000550.0001940.000019-0.000001
INTC10Dec21P43.00PUT43.00$0.01$0.01 / 101$0.02 / 10210320764.365571%-0.0000010.0000000.0000010.0000000.000000
INTC10Dec21P45.50PUT45.50$0.03$0.03 / 64$0.04 / 1407219051.639791%-0.000295-0.0001850.0006480.000065-0.000002
INTC10Dec21C47.50CALL47.50$3.66$3.50 / 56$3.65 / 577111747.765435%0.983132-0.0031060.0244140.0024490.006390
INTC10Dec21C47.00CALL47.00$4.15$4.00 / 56$4.10 / 117114550.362543%0.9925330.0005250.0117060.0011740.006388
INTC10Dec21P53.00PUT53.00$2.06$2.05 / 11$2.12 / 106314019.700184%-0.882078-0.0365520.1172010.011755-0.006453
INTC10Dec21C45.00CALL45.00$6.00$5.95 / 56$6.10 / 57511266.675719%0.9995340.0038100.0001940.0000190.006164
INTC10Dec21P44.00PUT44.00$0.02$0.01 / 148$0.02 / 1482722356.645968%-0.000004-0.0000030.0000120.0000010.000000
INTC10Dec21P54.00PUT54.00$2.90$2.98 / 11$3.10 / 57267627.704988%-0.959871-0.0181180.0509680.005112-0.007123
INTC10Dec21P42.00PUT42.00$0.01$0.01 / 107267768.582389%-0.0000010.0000000.0000010.0000000.000000
INTC10Dec21P52.50PUT52.50$1.54$1.63 / 11$1.69 / 26247823.353566%-0.815619-0.0478810.1581560.015863-0.005930
INTC10Dec21C57.00CALL57.00$0.01$0.01 / 121132,86241.982756%0.000347-0.0002120.0007540.0000760.000002
INTC10Dec21P57.50PUT57.50$6.45$6.30 / 46$7.05 / 15912166.850935%-0.999487-0.0039340.0002970.000030-0.007876
INTC10Dec21C56.50CALL56.50$0.01$0.01 / 105121,48939.132386%0.000890-0.0005050.0017980.0001800.000006
INTC10Dec21C44.00CALL44.00$6.92$6.95 / 56$7.10 / 57122376.273639%0.9996110.0038630.0000120.0000010.006027
INTC10Dec21C46.00CALL46.00$5.00$5.00 / 30$5.10 / 371118560.400194%0.9986630.0033190.0019150.0001920.006295
INTC10Dec21P55.00PUT55.00$3.95$3.95 / 31$4.10 / 58620022.275716%-0.989159-0.0084730.0164750.001652-0.007462
INTC10Dec21P54.50PUT54.50$3.60$3.45 / 58$3.60 / 585019.828318%-0.978584-0.0122700.0300410.003013-0.007321
INTC10Dec21C43.00CALL43.00$7.15$7.95 / 56$8.05 / 11511280.743862%0.9996150.0038680.0000010.0000000.005890
INTC10Dec21C60.00CALL60.00$0.01$0.01 / 134457858.125770%0.0000010.0000000.0000010.0000000.000000
INTC10Dec21P58.00PUT58.00$7.00$6.95 / 30$7.15 / 3131247.641016%-0.999571-0.0038810.0001100.000011-0.007945
INTC10Dec21C45.50CALL45.50$5.50$5.45 / 57$5.60 / 573261.879437%0.9993200.0036810.0006480.0000650.006231
INTC10Dec21C58.00CALL58.00$0.01$0.01 / 12121,10047.535205%0.000045-0.0000310.0001100.0000110.000000
INTC10Dec21P57.00PUT57.00$7.40$5.95 / 30$6.10 / 3014931.652630%-0.999268-0.0040630.0007540.000076-0.007806
INTC10Dec21P56.50PUT56.50$6.90$5.45 / 30$5.60 / 5711029.365219%-0.998726-0.0043570.0017980.000180-0.007734
INTC10Dec21P53.50PUT53.50$2.71$2.51 / 11$2.59 / 271424.035590%-0.929084-0.0262940.0802940.008053-0.006844
INTC10Dec21C43.50CALL43.50$7.25$7.45 / 56$7.60 / 571281.086842%0.9996150.0038670.0000020.0000000.005959
INTC10Dec21C70.00CALL70.00$0.01$0.01 / 1280100103.750135%0.0000010.0000000.0000010.0000000.000000
INTC10Dec21P70.00PUT70.00$20.45$18.95 / 30$19.10 / 580082.672867%-0.999615-0.0038360.0000010.000000-0.009589
INTC10Dec21C65.00CALL65.00$0.01$0.01 / 130020182.237072%0.0000010.0000000.0000010.0000000.000000
INTC10Dec21P65.00PUT65.00$15.85$13.95 / 31$14.05 / 300364.644231%-0.999615-0.0038420.0000010.000000-0.008904
INTC10Dec21P61.00PUT61.00$11.60$9.95 / 30$10.10 / 570148.906472%-0.999615-0.0038470.0000010.000000-0.008356
INTC10Dec21C61.00CALL61.00$0.01$0.01 / 132014563.195188%0.0000010.0000000.0000010.0000000.000000
INTC10Dec21P60.00PUT60.00$9.90$8.95 / 31$9.15 / 310844.750921%-0.999615-0.0038480.0000010.000000-0.008219
INTC10Dec21C59.00CALL59.00$0.01$0.01 / 131036952.909719%0.000005-0.0000040.0000130.0000010.000000
INTC10Dec21P59.00PUT59.00$9.95$7.95 / 30$8.10 / 300640.496426%-0.999611-0.0038530.0000130.000001-0.008082
INTC10Dec21C57.50CALL57.50$0.01$0.01 / 124094844.782060%0.000128-0.0000830.0002970.0000300.000001
INTC10Dec21P56.00PUT56.00$7.15$4.95 / 31$5.10 / 58014927.040976%-0.997467-0.0049820.0040230.000404-0.007656
INTC10Dec21C46.50CALL46.50$2.63$4.50 / 36$4.60 / 30013055.396025%0.9968730.0024340.0050170.0005030.006350
INTC10Dec21P43.50PUT43.50$0.08$0.01 / 142$0.02 / 142022860.494936%-0.000001-0.0000010.0000020.0000000.000000
INTC10Dec21C42.00CALL42.00$6.90$8.95 / 26$9.05 / 300290.033935%0.9996150.0038690.0000010.0000000.005753
INTC10Dec21P41.00PUT41.00$0.02$0.01 / 109020976.180755%-0.0000010.0000000.0000010.0000000.000000
INTC10Dec21C41.00CALL41.00$9.95 / 56$10.05 / 110099.435953%0.9996150.0038700.0000010.0000000.005616
INTC10Dec21C40.00CALL40.00$10.80$10.95 / 30$11.05 / 3002108.966363%0.9996150.0038720.0000010.0000000.005479
INTC10Dec21P35.00PUT35.00$0.01$0.01 / 1320591124.875372%-0.0000010.0000000.0000010.0000000.000000
INTC10Dec21C35.00CALL35.00$14.40$15.90 / 58$16.05 / 11022148.090975%0.9996150.0038770.0000010.0000000.004794
INTC10Dec21P30.00PUT30.00$0.01$0.01 / 13600171.227145%-0.0000010.0000000.0000010.0000000.000000
INTC10Dec21C30.00CALL30.00$19.50$20.90 / 31$21.05 / 1102201.495823%0.9996150.0038830.0000010.0000000.004110