Name: INTC Option Chain
Keywords: INTC, Option, Chain, Historical

INTC Option Chain

End of day data from July 10, 2020 for INTC options expiring on July 10, 2020.

Expiration

Data From

NASDAQ
INTC
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
INTC10Jul20C59.00	CALL	59.00	$0.56	$0.30 / 1	$0.69 / 9	7,525	6,324	14.783846%	0.645128	-0.233608	0.293701	0.011584	0.001030
INTC10Jul20C58.50	CALL	58.50	$1.04	$0.95 / 9	$1.19 / 9	2,276	2,851	35.241556%	0.779782	-0.184982	0.233731	0.009219	0.001240
INTC10Jul20C59.50	CALL	59.50	$0.08	$0.02 / 55	$0.20 / 17	2,058	3,661	10.513607%	0.490542	-0.251000	0.314690	0.012412	0.000786
INTC10Jul20P59.00	PUT	59.00	$0.02	$0.01 / 11	$0.01 / 100	1,760	1,050	10.077494%	-0.354810	-0.237078	0.293701	0.011584	-0.000586
INTC10Jul20P57.50	PUT	57.50	$0.03	$0.01 / 2	$0.01 / 6	1,520	1,725	32.929685%	-0.056983	-0.072682	0.090265	0.003560	-0.000094
INTC10Jul20P58.50	PUT	58.50	$0.02	$0.01 / 3	$0.03 / 7	1,501	2,663	20.979839%	-0.220156	-0.188454	0.233731	0.009219	-0.000363
INTC10Jul20P59.50	PUT	59.50	$0.02	$0.02 / 5	$0.19 / 10	1,464	3,182	6.557422%	-0.509396	-0.254468	0.314690	0.012412	-0.000844
INTC10Jul20C60.00	CALL	60.00	$0.02	$0.01 / 2	$0.01 / 162	1,005	8,263	11.434096%	0.338589	-0.230621	0.288655	0.011385	0.000544
INTC10Jul20P57.00	PUT	57.00	$0.01	$0.01 / 1	$0.01 / 231	858	1,610	40.042629%	-0.023274	-0.034955	0.043428	0.001713	-0.000038
INTC10Jul20C58.00	CALL	58.00	$1.44	$1.44 / 89	$2.23 / 9	721	813	75.932187%	0.879820	-0.123784	0.157955	0.006230	0.001391
INTC10Jul20P58.00	PUT	58.00	$0.02	$0.01 / 20	$0.01 / 20	679	1,268	25.659609%	-0.120119	-0.127258	0.157955	0.006230	-0.000198
INTC10Jul20C61.00	CALL	61.00	$0.01	$0.01 / 2	$0.06 / 20	325	1,514	33.784036%	0.116664	-0.123847	0.154730	0.006103	0.000188
INTC10Jul20P60.00	PUT	60.00	$0.47	$0.31 / 94	$0.57 / 9	270	728	12.622558%	-0.661350	-0.234087	0.288655	0.011385	-0.001100
INTC10Jul20P56.50	PUT	56.50	$0.02	$0.01 / 10	$0.01 / 3	237	464	47.051851%	-0.008114	-0.014091	0.017512	0.000691	-0.000013
INTC10Jul20P56.00	PUT	56.00	$0.03	$0.01 / 1	$0.01 / 3	174	1,184	53.994120%	-0.002395	-0.004739	0.005891	0.000232	-0.000004
INTC10Jul20C61.50	CALL	61.50	$0.01	$0.01 / 20	$0.01 / 4	136	757	33.022531%	0.057647	-0.072948	0.091091	0.003593	0.000093
INTC10Jul20P61.50	PUT	61.50	$2.08	$1.14 / 9	$2.09 / 9	136	191	33.597197%	-0.942291	-0.076409	0.091091	0.003593	-0.001592
INTC10Jul20C60.50	CALL	60.50	$0.01	$0.01 / 1	$0.02 / 100	127	880	20.728852%	0.210215	-0.181994	0.227545	0.008975	0.000338
INTC10Jul20P60.50	PUT	60.50	$0.99	$0.88 / 9	$1.12 / 9	95	91	13.636158%	-0.789723	-0.185459	0.227545	0.008975	-0.001319
INTC10Jul20C57.50	CALL	57.50	$1.98	$1.94 / 12	$2.40 / 9	84	372	70.434997%	0.942955	-0.069207	0.090265	0.003560	0.001482
INTC10Jul20P62.00	PUT	62.00	$2.58	$2.38 / 9	$2.56 / 9	55	155	30.404914%	-0.974632	-0.040786	0.046591	0.001838	-0.001658
INTC10Jul20P61.00	PUT	61.00	$1.59	$1.30 / 9	$1.56 / 9	48	102	19.440881%	-0.883275	-0.127310	0.154730	0.006103	-0.001483
INTC10Jul20C55.00	CALL	55.00	$4.35	$4.40 / 10	$4.65 / 9	46	52	94.151539%	0.999815	0.003178	0.000380	0.000015	0.001507
INTC10Jul20C63.50	CALL	63.50	$0.01		$0.01 / 4	40	219	58.000746%	0.001048	-0.002223	0.002773	0.000109	0.000002
INTC10Jul20C62.50	CALL	62.50	$0.01	$0.01 / 1	$0.01 / 25	28	448	45.854343%	0.009861	-0.016648	0.020775	0.000819	0.000016
INTC10Jul20C62.00	CALL	62.00	$0.01	$0.01 / 1	$0.01 / 51	25	604	39.538705%	0.025307	-0.037326	0.046591	0.001838	0.000041
INTC10Jul20C57.00	CALL	57.00	$2.05	$2.44 / 12	$2.72 / 9	18	182	68.615728%	0.976664	-0.031478	0.043428	0.001713	0.001523
INTC10Jul20C63.00	CALL	63.00	$0.04		$0.01 / 15	14	596	51.999699%	0.003411	-0.006495	0.008103	0.000320	0.000006
INTC10Jul20C56.50	CALL	56.50	$2.55	$2.91 / 9	$4.50 / 11	14	30	154.192738%	0.991825	-0.010612	0.017512	0.000691	0.001535
INTC10Jul20C65.00	CALL	65.00	$0.01		$0.01 / 40	11	557	75.268728%	0.000015	-0.000042	0.000052	0.000002	0.000000
INTC10Jul20P55.00	PUT	55.00	$0.02		$0.03 / 2	6	625	80.330372%	-0.000123	-0.000305	0.000380	0.000015	0.000000
INTC10Jul20P67.50	PUT	67.50	$8.10	$6.25 / 9	$9.65 / 9	5	0	126.569901%	-0.999938	-0.003441	0.000001	0.000000	-0.001849
INTC10Jul20P65.00	PUT	65.00	$5.78	$3.90 / 9	$6.55 / 9	5	15	110.432192%	-0.999923	-0.003492	0.000052	0.000002	-0.001781
INTC10Jul20C64.00	CALL	64.00	$0.01		$0.01 / 2	5	351	63.869013%	0.000286	-0.000670	0.000835	0.000033	0.000000
INTC10Jul20P54.00	PUT	54.00	$0.02		$0.01 / 1	5	303	81.453240%	-0.000003	-0.000009	0.000011	0.000000	0.000000
INTC10Jul20C65.50	CALL	65.50	$0.01		$0.01 / 59	4	181	80.822840%	0.000003	-0.000009	0.000011	0.000000	0.000000
INTC10Jul20C56.00	CALL	56.00	$2.98	$3.40 / 9	$3.65 / 9	4	12	76.533342%	0.997543	-0.001259	0.005891	0.000232	0.001530
INTC10Jul20P64.00	PUT	64.00	$4.94	$4.00 / 9	$4.95 / 9	3	7	59.478506%	-0.999652	-0.004123	0.000835	0.000033	-0.001753
INTC10Jul20P63.50	PUT	63.50	$4.60	$3.85 / 9	$4.10 / 9	3	45	53.848100%	-0.998891	-0.005678	0.002773	0.000109	-0.001738
INTC10Jul20P62.50	PUT	62.50	$3.37	$2.66 / 19	$3.60 / 23	2	69	69.529363%	-0.990077	-0.020106	0.020775	0.000819	-0.001696
INTC10Jul20P63.00	PUT	63.00	$3.87	$3.35 / 9	$3.65 / 9	1	45	52.376901%	-0.996528	-0.009951	0.008103	0.000320	-0.001721
INTC10Jul20C54.00	CALL	54.00	$4.74	$4.30 / 9	$6.85 / 9	1	22	125.635006%	0.999935	0.003478	0.000011	0.000000	0.001479
INTC10Jul20P53.00	PUT	53.00	$0.01		$0.01 / 2	1	94	95.158297%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20C53.00	CALL	53.00	$6.10	$5.25 / 9	$8.30 / 9	1	3	185.970254%	0.999938	0.003490	0.000001	0.000000	0.001452
INTC10Jul20C75.00	CALL	75.00	$0.01		$0.01 / 40	0	262	173.210862%	0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20P75.00	PUT	75.00	$15.50	$13.55 / 9	$17.40 / 9	0	0	245.081450%	-0.999938	-0.003416	0.000001	0.000000	-0.002055
INTC10Jul20C72.00	CALL	72.00	$0.04		$0.01 / 20	0	16	146.226485%	0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20P72.00	PUT	72.00		$10.70 / 9	$14.25 / 9	0	0	159.847511%	-0.999938	-0.003426	0.000001	0.000000	-0.001973
INTC10Jul20C71.00	CALL	71.00	$0.02		$0.01 / 20	0	17	136.840111%	0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20P71.00	PUT	71.00		$9.50 / 9	$13.45 / 9	0	0	149.737995%	-0.999938	-0.003429	0.000001	0.000000	-0.001945
INTC10Jul20C70.00	CALL	70.00	$0.03		$0.01 / 136	0	235	127.236305%	0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20P70.00	PUT	70.00		$8.55 / 9	$12.40 / 9	0	0	185.028307%	-0.999938	-0.003433	0.000001	0.000000	-0.001918
INTC10Jul20P69.50	PUT	69.50	$7.75	$8.05 / 9	$11.90 / 9	0	0	134.110540%	-0.999938	-0.003434	0.000001	0.000000	-0.001904
INTC10Jul20C69.50	CALL	69.50	$0.01		$0.01 / 20	0	6	122.348291%	0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20P69.00	PUT	69.00		$7.70 / 9	$11.25 / 9	0	0	118.828948%	-0.999938	-0.003436	0.000001	0.000000	-0.001890
INTC10Jul20C69.00	CALL	69.00	$0.02		$0.01 / 20	0	229	117.400090%	0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20P68.50	PUT	68.50		$7.15 / 9	$10.80 / 9	0	0	123.353806%	-0.999938	-0.003438	0.000001	0.000000	-0.001877
INTC10Jul20C68.50	CALL	68.50	$0.02		$0.02 / 20	0	16	122.900631%	0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20P68.00	PUT	68.00	$7.86	$6.70 / 9	$10.25 / 9	0	0	132.641447%	-0.999938	-0.003440	0.000001	0.000000	-0.001863
INTC10Jul20C68.00	CALL	68.00	$0.02		$0.02 / 20	0	42	117.462854%	0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20C67.50	CALL	67.50	$0.01		$0.02 / 20	0	162	111.947254%	0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20P67.00	PUT	67.00	$7.50	$6.35 / 9	$8.55 / 9	0	10	130.079424%	-0.999938	-0.003443	0.000001	0.000000	-0.001836
INTC10Jul20C67.00	CALL	67.00	$0.04		$0.01 / 2	0	405	96.946427%	0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20C66.50	CALL	66.50	$0.03		$0.02 / 20	0	55	100.662558%	0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20P66.50	PUT	66.50	$4.05	$5.80 / 9	$8.10 / 9	0	0	114.133790%	-0.999938	-0.003445	0.000001	0.000000	-0.001822
INTC10Jul20P66.00	PUT	66.00	$8.60	$5.10 / 9	$7.85 / 9	0	0	81.008740%	-0.999938	-0.003448	0.000002	0.000000	-0.001808
INTC10Jul20C66.00	CALL	66.00	$0.03		$0.01 / 5	0	97	86.281565%	0.000001	-0.000002	0.000002	0.000000	0.000000
INTC10Jul20P65.50	PUT	65.50		$4.65 / 9	$7.25 / 9	0	0	101.260972%	-0.999935	-0.003457	0.000011	0.000000	-0.001795
INTC10Jul20C64.50	CALL	64.50	$0.03		$0.01 / 20	0	257	69.623185%	0.000070	-0.000178	0.000222	0.000009	0.000000
INTC10Jul20P64.50	PUT	64.50	$5.60	$4.85 / 9	$5.05 / 9	0	12	95.710102%	-0.999869	-0.003630	0.000222	0.000009	-0.001767
INTC10Jul20P53.50	PUT	53.50	$0.02		$0.30 / 12	0	102	171.818591%	-0.000001	-0.000001	0.000001	0.000000	0.000000
INTC10Jul20C53.50	CALL	53.50	$4.97	$4.95 / 9	$7.15 / 9	0	11	128.157657%	0.999938	0.003487	0.000001	0.000000	0.001466
INTC10Jul20P52.50	PUT	52.50	$0.01		$0.01 / 1	0	273	102.029691%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20C52.50	CALL	52.50	$7.93	$5.75 / 9	$8.55 / 9	0	1	172.403298%	0.999938	0.003492	0.000001	0.000000	0.001438
INTC10Jul20C52.00	CALL	52.00	$6.10	$5.70 / 18	$9.35 / 18	0	6	146.158315%	0.999938	0.003493	0.000001	0.000000	0.001425
INTC10Jul20P52.00	PUT	52.00	$0.01		$0.01 / 74	0	415	108.921197%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20P51.00	PUT	51.00			$0.32 / 13	0	0	230.346146%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20C51.00	CALL	51.00		$6.65 / 9	$10.40 / 9	0	0	163.512440%	0.999938	0.003497	0.000001	0.000000	0.001397
INTC10Jul20C50.00	CALL	50.00	$10.20	$7.75 / 9	$11.35 / 9	0	1	191.616709%	0.999938	0.003500	0.000001	0.000000	0.001370
INTC10Jul20P50.00	PUT	50.00	$0.01		$0.01 / 163	0	638	136.768856%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20P49.00	PUT	49.00			$0.32 / 13	0	0	274.677513%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20C49.00	CALL	49.00		$8.70 / 9	$12.35 / 9	0	0	198.564521%	0.999938	0.003504	0.000001	0.000000	0.001342
INTC10Jul20P48.00	PUT	48.00			$0.02 / 10	0	0	180.010931%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20C48.00	CALL	48.00		$9.70 / 9	$13.30 / 9	0	0	201.049018%	0.999938	0.003507	0.000001	0.000000	0.001315
INTC10Jul20P47.00	PUT	47.00			$0.28 / 10	0	0	309.611999%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20C47.00	CALL	47.00		$10.70 / 9	$14.40 / 9	0	0	247.251583%	0.999938	0.003510	0.000001	0.000000	0.001288
INTC10Jul20C46.00	CALL	46.00		$11.60 / 9	$15.45 / 9	0	0	252.552903%	0.999938	0.003514	0.000001	0.000000	0.001260
INTC10Jul20P46.00	PUT	46.00			$0.32 / 13	0	0	342.551597%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20P45.00	PUT	45.00	$0.02		$0.02 / 30	0	37	227.431223%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20C45.00	CALL	45.00		$12.95 / 9	$16.15 / 9	0	0	285.498860%	0.999938	0.003517	0.000001	0.000000	0.001233
INTC10Jul20C44.00	CALL	44.00		$13.70 / 9	$17.35 / 9	0	0	289.833580%	0.999938	0.003520	0.000001	0.000000	0.001205
INTC10Jul20P44.00	PUT	44.00			$0.28 / 10	0	0	377.618825%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20C43.00	CALL	43.00		$14.60 / 9	$18.45 / 9	0	0	308.940775%	0.999938	0.003524	0.000001	0.000000	0.001178
INTC10Jul20P43.00	PUT	43.00			$0.02 / 30	0	0	260.362158%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20C42.00	CALL	42.00	$17.13	$15.70 / 9	$19.35 / 9	0	0	328.394747%	0.999938	0.003527	0.000001	0.000000	0.001151
INTC10Jul20P42.00	PUT	42.00			$0.02 / 32	0	0	277.287503%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTC10Jul20C40.00	CALL	40.00	$18.84	$17.50 / 9	$21.55 / 9	0	0	368.454577%	0.999938	0.003534	0.000001	0.000000	0.001096
INTC10Jul20P40.00	PUT	40.00	$0.01		$0.01 / 27	0	83	288.699729%	-0.000001	0.000000	0.000001	0.000000	0.000000