INTC Option Chain

End of day data from March 1, 2021 for INTC options expiring on March 5, 2021.

  1. NASDAQ
  2. >
  3. INTC
  4. >
  5. Option Chain
|USD |INTC: $62.28 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
INTC5Mar21C65.00CALL65.00$0.23$0.23 / 35$0.24 / 58,3322,63331.490422%0.247163-0.0926410.1065440.0232450.002071
INTC5Mar21P62.50PUT62.50$0.70$0.67 / 41$0.77 / 1193,7571,23930.510842%-0.440652-0.1186280.1330650.029032-0.003934
INTC5Mar21C63.00CALL63.00$0.87$0.82 / 65$0.91 / 13,4783,57931.592457%0.491827-0.1162670.1345230.0293500.004084
INTC5Mar21C64.00CALL64.00$0.49$0.42 / 60$0.50 / 512,3351,28630.931399%0.361466-0.1096110.1263670.0275700.003017
INTC5Mar21C64.50CALL64.50$0.35$0.31 / 10$0.37 / 532,3145,62531.551352%0.301661-0.1021190.1175740.0256520.002523
INTC5Mar21C62.00CALL62.00$1.50$1.38 / 152$1.55 / 221,8401,97033.212845%0.625086-0.1098920.1278600.0278960.005158
INTC5Mar21P62.00PUT62.00$0.55$0.48 / 120$0.58 / 1381,63371030.839475%-0.374599-0.1137960.1278600.027896-0.003335
INTC5Mar21P63.00PUT63.00$1.00$0.89 / 70$1.00 / 91,46734629.904240%-0.507858-0.1201700.1345230.029350-0.004546
INTC5Mar21C62.50CALL62.50$1.16$1.11 / 16$1.20 / 101,3181,03432.744912%0.559033-0.1147240.1330650.0290320.004628
INTC5Mar21P61.00PUT61.00$0.27$0.26 / 70$0.33 / 6558168032.917642%-0.253140-0.0957880.1079030.023542-0.002244
INTC5Mar21P60.00PUT60.00$0.17$0.12 / 77$0.18 / 95721,62934.381084%-0.154980-0.0712220.0803760.017536-0.001369
INTC5Mar21C63.50CALL63.50$0.58$0.60 / 53$0.70 / 7653479431.561418%0.425372-0.1144830.1321970.0288420.003541
INTC5Mar21C65.50CALL65.50$0.13$0.14 / 10$0.20 / 734451,89332.189272%0.198774-0.0818890.0940910.0205280.001668
INTC5Mar21C67.00CALL67.00$0.05$0.04 / 67$0.05 / 338083432.054945%0.092358-0.0487010.0558420.0121840.000779
INTC5Mar21P44.00PUT44.00$0.01$0.01 / 1$0.01 / 753500116.608930%-0.0000010.0000000.0000010.0000000.000000
INTC5Mar21C70.00CALL70.00$0.01$0.01 / 16$0.03 / 33452,79743.117478%0.012045-0.0092400.0105710.0023060.000102
INTC5Mar21C61.00CALL61.00$2.05$2.02 / 247$2.30 / 123361,76632.659474%0.746545-0.0918830.1079030.0235420.006112
INTC5Mar21P61.50PUT61.50$0.45$0.36 / 26$0.44 / 50432553431.991464%-0.311549-0.1059940.1192600.026020-0.002767
INTC5Mar21C66.50CALL66.50$0.07$0.06 / 50$0.08 / 727794431.877510%0.121513-0.0593380.0680800.0148530.001023
INTC5Mar21C61.50CALL61.50$1.82$1.66 / 82$1.90 / 742651,13532.380985%0.688136-0.1020900.1192600.0260200.005657
INTC5Mar21C60.00CALL60.00$3.00$3.05 / 10$3.45 / 842621,29947.387086%0.844705-0.0673150.0803760.0175360.006850
INTC5Mar21P58.00PUT58.00$0.06$0.05 / 1$0.12 / 592521,17544.792566%-0.041410-0.0264310.0299000.006523-0.000364
INTC5Mar21P55.00PUT55.00$0.03$0.02 / 111$0.06 / 121745058.819514%-0.002109-0.0019800.0022450.000490-0.000018
INTC5Mar21P60.50PUT60.50$0.22$0.18 / 17$0.28 / 1051831,04234.652426%-0.200665-0.0839210.0946280.020646-0.001775
INTC5Mar21P59.50PUT59.50$0.10$0.09 / 11$0.14 / 91601,47935.968443%-0.116466-0.0585030.0660710.014415-0.001027
INTC5Mar21C74.00CALL74.00$0.01$0.01 / 1$0.01 / 19115256.451621%0.000297-0.0003230.0003690.0000810.000003
INTC5Mar21C59.00CALL59.00$3.90$3.85 / 92$4.10 / 111236839.075007%0.914634-0.0425650.0525180.0114580.007333
INTC5Mar21P59.00PUT59.00$0.09$0.06 / 66$0.10 / 121081,16736.664646%-0.085051-0.0464730.0525180.011458-0.000749
INTC5Mar21C68.00CALL68.00$0.04$0.03 / 1$0.04 / 18960036.249260%0.050431-0.0305810.0350320.0076430.000426
INTC5Mar21C56.50CALL56.50$6.50$4.50 / 385$8.00 / 1758720846.572010%0.988688-0.0047150.0097680.0021310.007643
INTC5Mar21P47.00PUT47.00$0.02$0.01 / 5$0.06 / 88735112.955290%-0.0000010.0000000.0000010.0000000.000000
INTC5Mar21C69.00CALL69.00$0.03$0.02 / 59$0.04 / 30835940.659367%0.025563-0.0175490.0200880.0043830.000216
INTC5Mar21C55.00CALL55.00$7.95$7.05 / 163$9.15 / 758328383.868703%0.9975760.0019310.0022450.0004900.007516
INTC5Mar21P50.00PUT50.00$0.01$0.01 / 22$0.01 / 1658230778.029771%-0.000001-0.0000010.0000010.0000000.000000
INTC5Mar21C60.50CALL60.50$2.54$2.40 / 192$2.77 / 86561133.801217%0.799020-0.0800150.0946280.0206460.006512
INTC5Mar21P47.50PUT47.50$0.03$0.01 / 1$0.05 / 35440107.047167%-0.0000010.0000000.0000010.0000000.000000
INTC5Mar21P58.50PUT58.50$0.07$0.05 / 44$0.09 / 16521,20939.281295%-0.060279-0.0356700.0403320.008800-0.000530
INTC5Mar21P57.00PUT57.00$0.04$0.03 / 16$0.05 / 15195145.296333%-0.017709-0.0130090.0147280.003213-0.000155
INTC5Mar21C67.50CALL67.50$0.05$0.03 / 21$0.05 / 1438434.259014%0.068889-0.0390390.0447410.0097610.000581
INTC5Mar21P63.50PUT63.50$1.30$1.16 / 56$1.29 / 27439129.640005%-0.574313-0.1183860.1321970.028842-0.005157
INTC5Mar21P64.00PUT64.00$1.50$1.46 / 57$1.70 / 44399530.568043%-0.638219-0.1135140.1263670.027570-0.005751
INTC5Mar21P51.50PUT51.50$0.02$0.01 / 2$0.06 / 12948081.188554%-0.000010-0.0000140.0000160.0000030.000000
INTC5Mar21P65.00PUT65.00$2.30$1.48 / 381$4.00 / 1132722247.914368%-0.752522-0.0965430.1065440.023245-0.006833
INTC5Mar21P52.00PUT52.00$0.03$0.01 / 12$0.14 / 62645587.939918%-0.000025-0.0000320.0000370.0000080.000000
INTC5Mar21C59.50CALL59.50$3.45$3.35 / 136$3.95 / 32167447.010326%0.883219-0.0545960.0660710.0144150.007124
INTC5Mar21P56.00PUT56.00$0.03$0.02 / 1$0.13 / 202155358.339731%-0.006586-0.0054990.0062300.001359-0.000058
INTC5Mar21P57.50PUT57.50$0.05$0.01 / 108$0.20 / 642078050.876733%-0.027540-0.0188900.0213780.004664-0.000242
INTC5Mar21C72.00CALL72.00$0.01$0.01 / 1$0.06 / 30192157.022571%0.002163-0.0020090.0022960.0005010.000018
INTC5Mar21C56.00CALL56.00$6.70$6.55 / 362$7.20 / 1031815538.716768%0.993098-0.0015890.0062300.0013590.007614
INTC5Mar21C58.00CALL58.00$4.92$4.80 / 138$5.15 / 61750846.935582%0.958275-0.0225230.0299000.0065230.007581
INTC5Mar21P54.00PUT54.00$0.02$0.02 / 1$0.15 / 21530874.786272%-0.000576-0.0006020.0006830.000149-0.000005
INTC5Mar21P49.00PUT49.00$0.01$0.01 / 1$0.02 / 1128188.271113%-0.0000010.0000000.0000010.0000000.000000
INTC5Mar21C80.00CALL80.00$0.01$0.01 / 1$0.01 / 250111,62479.518555%0.0000010.0000000.0000010.0000000.000000
INTC5Mar21P64.50PUT64.50$2.05$1.80 / 99$2.07 / 93115330.057731%-0.698024-0.1060210.1175740.025652-0.006313
INTC5Mar21C54.00CALL54.00$8.84$8.80 / 34$9.05 / 231114069.060834%0.9991090.0033100.0006830.0001490.007392
INTC5Mar21C75.00CALL75.00$0.02$0.01 / 70947260.498428%0.000100-0.0001170.0001330.0000290.000001
INTC5Mar21P46.00PUT46.00$0.01$0.01 / 7$0.22 / 2980144.537002%-0.0000010.0000000.0000010.0000000.000000
INTC5Mar21C73.00CALL73.00$0.01$0.01 / 1$0.03 / 17357.099752%0.000827-0.0008350.0009550.0002080.000007
INTC5Mar21C71.00CALL71.00$0.02$0.01 / 10$0.18 / 3564462.131329%0.005284-0.0044810.0051240.0011180.000045
INTC5Mar21P65.50PUT65.50$2.84$2.65 / 13$2.97 / 706532.815120%-0.800911-0.0857900.0940910.020528-0.007304
INTC5Mar21P70.00PUT70.00$8.00$6.90 / 66$7.35 / 304229.149219%-0.987640-0.0131370.0105710.002306-0.009487
INTC5Mar21P66.50PUT66.50$3.75$3.25 / 55$5.30 / 1141464.423213%-0.878172-0.0632390.0680800.014853-0.008087
INTC5Mar21P56.50PUT56.50$0.04$0.03 / 15$0.13 / 73437255.376127%-0.010997-0.0086250.0097680.002131-0.000096
INTC5Mar21P51.00PUT51.00$0.01$0.01 / 5$0.02 / 1410475.517749%-0.000004-0.0000060.0000060.0000010.000000
INTC5Mar21P48.50PUT48.50$0.03$0.01 / 1$0.02 / 542291.516286%-0.0000010.0000000.0000010.0000000.000000
INTC5Mar21P48.00PUT48.00$0.02$0.01 / 1$0.02 / 5421394.786329%-0.0000010.0000000.0000010.0000000.000000
INTC5Mar21C58.50CALL58.50$4.42$3.40 / 397$5.90 / 71330256.417817%0.939406-0.0317620.0403320.0088000.007484
INTC5Mar21C57.00CALL57.00$5.90$5.75 / 158$6.10 / 2312247.915149%0.981975-0.0091000.0147280.0032130.007653
INTC5Mar21P71.00PUT71.00$8.90$6.70 / 77$10.00 / 652374.879456%-0.994401-0.0083770.0051240.001118-0.009681
INTC5Mar21P67.00PUT67.00$4.75$3.20 / 48$6.05 / 142362.102826%-0.907327-0.0526010.0558420.012184-0.008400
INTC5Mar21C57.50CALL57.50$5.55$3.60 / 205$7.00 / 2213932.828229%0.972145-0.0149810.0213780.0046640.007635
INTC5Mar21P55.50PUT55.50$0.03$0.02 / 21$0.03 / 129751.472185%-0.003800-0.0033680.0038170.000833-0.000033
INTC5Mar21C54.50CALL54.50$8.50$7.85 / 229$8.70 / 3117865.591640%0.9985600.0027960.0012650.0002760.007456
INTC5Mar21C53.00CALL53.00$9.90$9.40 / 97$10.35 / 5514954.977843%0.9995520.0037600.0001740.0000380.007259
INTC5Mar21P45.00PUT45.00$0.01$0.01 / 751446109.896278%-0.0000010.0000000.0000010.0000000.000000
INTC5Mar21P80.00PUT80.00$16.65 / 64$18.00 / 6500122.620690%-0.999685-0.0038880.0000010.000000-0.010959
INTC5Mar21P75.00PUT75.00$10.90 / 33$13.75 / 360096.362453%-0.999585-0.0040090.0001330.000029-0.010273
INTC5Mar21P74.00PUT74.00$10.65 / 30$12.25 / 5000101.901843%-0.999388-0.0042160.0003690.000081-0.010134
INTC5Mar21P73.00PUT73.00$8.25 / 34$11.45 / 360049.504869%-0.998857-0.0047290.0009550.000208-0.009993
INTC5Mar21P72.00PUT72.00$8.20 / 84$9.75 / 650060.443342%-0.997522-0.0059040.0022960.000501-0.009845
INTC5Mar21P69.00PUT69.00$5.55 / 194$6.70 / 700025.532063%-0.974122-0.0214470.0200880.004383-0.009236
INTC5Mar21P68.00PUT68.00$7.40$4.80 / 152$5.60 / 940141.406939%-0.949254-0.0344800.0350320.007643-0.008889
INTC5Mar21P67.50PUT67.50$4.35 / 63$5.05 / 10038.324159%-0.930795-0.0429380.0447410.009761-0.008665
INTC5Mar21C55.50CALL55.50$6.75$7.05 / 205$7.75 / 3109552.804415%0.9958850.0005420.0038170.0008330.007569
INTC5Mar21P54.50PUT54.50$0.05$0.02 / 15$0.13 / 72011569.373905%-0.001125-0.0011160.0012650.000276-0.000010
INTC5Mar21C53.50CALL53.50$9.15$9.00 / 30$9.75 / 3002052.234057%0.9994020.0036020.0003530.0000770.007326
INTC5Mar21P53.50PUT53.50$0.13$0.01 / 7$0.12 / 4017174.827534%-0.000282-0.0003110.0003530.000077-0.000002
INTC5Mar21P53.00PUT53.00$0.11$0.01 / 15$0.08 / 73053973.809416%-0.000133-0.0001530.0001740.000038-0.000001
INTC5Mar21C52.50CALL52.50$9.45$9.80 / 58$10.90 / 3104567.885298%0.9996250.0038410.0000820.0000180.007191
INTC5Mar21P52.50PUT52.50$0.13$0.01 / 4$0.13 / 2044383.184093%-0.000059-0.0000720.0000820.000018-0.000001
INTC5Mar21C52.00CALL52.00$7.85$9.35 / 52$12.15 / 3001764.817057%0.9996590.0038820.0000370.0000080.007123
INTC5Mar21C51.50CALL51.50$11.35$10.75 / 33$12.25 / 58047101.460434%0.9996740.0039010.0000160.0000030.007055
INTC5Mar21C51.00CALL51.00$11.30 / 79$12.55 / 650090.572262%0.9996810.0039090.0000060.0000010.006986
INTC5Mar21C50.00CALL50.00$11.84$12.40 / 33$13.40 / 3004689.417281%0.9996840.0039150.0000010.0000000.006849
INTC5Mar21C49.00CALL49.00$12.25$13.40 / 42$14.45 / 40010105.297664%0.9996850.0039170.0000010.0000000.006712
INTC5Mar21C48.50CALL48.50$9.73$13.95 / 77$14.80 / 340080.472410%0.9996850.0039170.0000010.0000000.006644
INTC5Mar21C48.00CALL48.00$14.07$14.00 / 32$15.60 / 510194.046605%0.9996850.0039180.0000010.0000000.006575
INTC5Mar21C47.50CALL47.50$14.95 / 33$15.95 / 4700123.757344%0.9996850.0039180.0000010.0000000.006507
INTC5Mar21C47.00CALL47.00$14.75 / 35$17.35 / 3600147.860656%0.9996850.0039190.0000010.0000000.006438
INTC5Mar21C46.00CALL46.00$16.35 / 34$17.55 / 3000135.878629%0.9996850.0039200.0000010.0000000.006301
INTC5Mar21C45.00CALL45.00$15.40$17.25 / 54$18.35 / 40023147.552658%0.9996850.0039210.0000010.0000000.006164
INTC5Mar21C44.00CALL44.00$18.35 / 64$19.65 / 3200165.382375%0.9996850.0039220.0000010.0000000.006027