INTC Option Chain
End of day data from August 8, 2022 for INTC options expiring on August 12, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| INTC12Aug22C39.00 | CALL | 39.00 | $0.03 | $0.02 / 472 | $0.05 / 21 | 22,496 | 4,386 | 47.955001% | 0.017031 | -0.006764 | 0.026245 | 0.001749 | 0.000081 |
| INTC12Aug22C35.50 | CALL | 35.50 | $0.45 | $0.43 / 30 | $0.46 / 12 | 11,896 | 2,912 | 30.338079% | 0.479547 | -0.063240 | 0.247526 | 0.016494 | 0.002245 |
| INTC12Aug22C37.00 | CALL | 37.00 | $0.09 | $0.08 / 100 | $0.09 / 273 | 8,477 | 4,963 | 32.954467% | 0.168175 | -0.040137 | 0.156180 | 0.010407 | 0.000796 |
| INTC12Aug22C36.00 | CALL | 36.00 | $0.27 | $0.26 / 33 | $0.28 / 17 | 7,735 | 5,043 | 31.323712% | 0.359861 | -0.059543 | 0.232435 | 0.015489 | 0.001692 |
| INTC12Aug22P35.50 | PUT | 35.50 | $0.57 | $0.59 / 36 | $0.61 / 61 | 4,835 | 2,475 | 32.576702% | -0.519893 | -0.064864 | 0.247526 | 0.016494 | -0.002617 |
| INTC12Aug22C36.50 | CALL | 36.50 | $0.15 | $0.14 / 76 | $0.15 / 210 | 3,907 | 6,041 | 31.309050% | 0.253932 | -0.051101 | 0.199110 | 0.013268 | 0.001198 |
| INTC12Aug22P35.00 | PUT | 35.00 | $0.35 | $0.35 / 64 | $0.37 / 57 | 3,872 | 4,277 | 32.212088% | -0.396661 | -0.062606 | 0.239518 | 0.015960 | -0.001987 |
| INTC12Aug22P34.50 | PUT | 34.50 | $0.21 | $0.20 / 236 | $0.21 / 1 | 3,471 | 2,792 | 32.741493% | -0.281490 | -0.054718 | 0.209722 | 0.013975 | -0.001404 |
| INTC12Aug22P31.50 | PUT | 31.50 | $0.01 | | $0.02 / 152 | 3,102 | 220 | 51.223625% | -0.004949 | -0.002313 | 0.008906 | 0.000593 | -0.000024 |
| INTC12Aug22C38.00 | CALL | 38.00 | $0.04 | $0.04 / 125 | $0.05 / 286 | 3,077 | 5,874 | 39.523252% | 0.060815 | -0.019263 | 0.074823 | 0.004986 | 0.000289 |
| INTC12Aug22C37.50 | CALL | 37.50 | $0.05 | $0.05 / 93 | $0.06 / 98 | 2,711 | 4,700 | 35.411357% | 0.104443 | -0.028960 | 0.112577 | 0.007502 | 0.000496 |
| INTC12Aug22C41.50 | CALL | 41.50 | $0.01 | | $0.01 / 66 | 2,474 | 367 | 59.466006% | 0.000245 | -0.000147 | 0.000570 | 0.000038 | 0.000001 |
| INTC12Aug22C35.00 | CALL | 35.00 | $0.72 | $0.70 / 12 | $0.73 / 34 | 2,193 | 1,094 | 30.512730% | 0.602779 | -0.060949 | 0.239518 | 0.015960 | 0.002806 |
| INTC12Aug22P34.00 | PUT | 34.00 | $0.10 | $0.10 / 489 | $0.12 / 121 | 1,985 | 2,641 | 33.516745% | -0.184195 | -0.043107 | 0.165439 | 0.011024 | -0.000916 |
| INTC12Aug22C42.50 | CALL | 42.50 | $0.01 | | $0.01 / 132 | 1,937 | 360 | 67.035657% | 0.000030 | -0.000021 | 0.000080 | 0.000005 | 0.000000 |
| INTC12Aug22C43.00 | CALL | 43.00 | $0.01 | | $0.01 / 210 | 1,913 | 1,818 | 70.709008% | 0.000010 | -0.000007 | 0.000028 | 0.000002 | 0.000000 |
| INTC12Aug22P36.00 | PUT | 36.00 | $0.86 | $0.90 / 2 | $0.93 / 16 | 1,318 | 6,596 | 33.128030% | -0.639579 | -0.061134 | 0.232435 | 0.015489 | -0.003238 |
| INTC12Aug22C39.50 | CALL | 39.50 | $0.03 | $0.02 / 323 | $0.03 / 12 | 979 | 638 | 49.878361% | 0.008208 | -0.003593 | 0.013935 | 0.000929 | 0.000039 |
| INTC12Aug22C45.00 | CALL | 45.00 | $0.01 | | $0.01 / 116 | 959 | 866 | 84.754119% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTC12Aug22C40.00 | CALL | 40.00 | $0.02 | $0.01 / 267 | $0.03 / 41 | 804 | 3,100 | 52.584715% | 0.003723 | -0.001781 | 0.006904 | 0.000460 | 0.000018 |
| INTC12Aug22C38.50 | CALL | 38.50 | $0.04 | $0.03 / 140 | $0.04 / 310 | 762 | 1,064 | 42.809855% | 0.033216 | -0.011851 | 0.046004 | 0.003066 | 0.000158 |
| INTC12Aug22P32.00 | PUT | 32.00 | $0.02 | $0.01 / 458 | $0.02 / 146 | 731 | 1,101 | 43.221914% | -0.012776 | -0.005325 | 0.020496 | 0.001366 | -0.000063 |
| INTC12Aug22C43.50 | CALL | 43.50 | $0.01 | | $0.01 / 302 | 547 | 1,986 | 74.313887% | 0.000003 | -0.000002 | 0.000009 | 0.000001 | 0.000000 |
| INTC12Aug22P33.50 | PUT | 33.50 | $0.06 | $0.06 / 231 | $0.07 / 98 | 339 | 870 | 35.795491% | -0.110223 | -0.030464 | 0.117035 | 0.007799 | -0.000546 |
| INTC12Aug22P39.00 | PUT | 39.00 | $3.67 | $3.55 / 1,467 | $3.75 / 84 | 335 | 919 | 47.435480% | -0.982408 | -0.008157 | 0.026245 | 0.001749 | -0.005259 |
| INTC12Aug22P31.00 | PUT | 31.00 | $0.01 | | $0.01 / 89 | 270 | 1,130 | 51.550505% | -0.001687 | -0.000877 | 0.003377 | 0.000225 | -0.000008 |
| INTC12Aug22P36.50 | PUT | 36.50 | $1.31 | $1.27 / 7 | $1.32 / 7 | 269 | 2,157 | 33.984498% | -0.745507 | -0.052659 | 0.199110 | 0.013268 | -0.003800 |
| INTC12Aug22C41.00 | CALL | 41.00 | $0.01 | $0.01 / 23 | $0.02 / 12 | 234 | 2,918 | 58.745747% | 0.000642 | -0.000359 | 0.001392 | 0.000093 | 0.000003 |
| INTC12Aug22C40.50 | CALL | 40.50 | $0.02 | $0.01 / 336 | $0.03 / 10 | 210 | 406 | 56.988812% | 0.001591 | -0.000826 | 0.003201 | 0.000213 | 0.000008 |
| INTC12Aug22P32.50 | PUT | 32.50 | $0.02 | $0.02 / 355 | $0.03 / 34 | 191 | 1,347 | 41.001382% | -0.029250 | -0.010764 | 0.041412 | 0.002760 | -0.000144 |
| INTC12Aug22C34.50 | CALL | 34.50 | $1.07 | $1.04 / 12 | $1.07 / 12 | 186 | 332 | 30.298184% | 0.717949 | -0.053028 | 0.209722 | 0.013975 | 0.003320 |
| INTC12Aug22C44.50 | CALL | 44.50 | $0.01 | | $0.01 / 198 | 124 | 145 | 81.335720% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTC12Aug22C33.00 | CALL | 33.00 | $2.46 | $2.34 / 37 | $2.50 / 413 | 123 | 424 | 38.169700% | 0.939598 | -0.017428 | 0.073885 | 0.004923 | 0.004223 |
| INTC12Aug22P37.00 | PUT | 37.00 | $1.69 | $1.64 / 577 | $1.78 / 13 | 103 | 3,055 | 33.794945% | -0.831264 | -0.041662 | 0.156180 | 0.010407 | -0.004271 |
| INTC12Aug22C34.00 | CALL | 34.00 | $1.42 | $1.43 / 11 | $1.57 / 310 | 99 | 373 | 34.397642% | 0.815244 | -0.041384 | 0.165439 | 0.011024 | 0.003740 |
| INTC12Aug22C42.00 | CALL | 42.00 | $0.01 | | $0.02 / 12 | 90 | 1,915 | 69.592749% | 0.000089 | -0.000057 | 0.000220 | 0.000015 | 0.000000 |
| INTC12Aug22P33.00 | PUT | 33.00 | $0.04 | $0.03 / 550 | $0.04 / 4 | 86 | 1,448 | 37.311764% | -0.059842 | -0.019217 | 0.073885 | 0.004923 | -0.000296 |
| INTC12Aug22P38.00 | PUT | 38.00 | $2.69 | $2.59 / 491 | $2.76 / 76 | 50 | 970 | 41.811475% | -0.938624 | -0.020722 | 0.074823 | 0.004986 | -0.004915 |
| INTC12Aug22P37.50 | PUT | 37.50 | $2.29 | $2.10 / 58 | $2.26 / 40 | 36 | 278 | 36.563297% | -0.894996 | -0.030452 | 0.112577 | 0.007502 | -0.004640 |
| INTC12Aug22P30.00 | PUT | 30.00 | $0.01 | | $0.01 / 207 | 31 | 3,133 | 62.566688% | -0.000130 | -0.000082 | 0.000314 | 0.000021 | -0.000001 |
| INTC12Aug22P30.50 | PUT | 30.50 | $0.01 | | $0.01 / 152 | 28 | 225 | 57.039156% | -0.000503 | -0.000288 | 0.001110 | 0.000074 | -0.000002 |
| INTC12Aug22P41.00 | PUT | 41.00 | $5.74 | $5.55 / 762 | $5.70 / 51 | 19 | 194 | 54.554963% | -0.998797 | -0.001621 | 0.001392 | 0.000093 | -0.005612 |
| INTC12Aug22P38.50 | PUT | 38.50 | $3.05 | $3.10 / 52 | $3.25 / 117 | 18 | 341 | 47.564549% | -0.966224 | -0.013277 | 0.046004 | 0.003066 | -0.005114 |
| INTC12Aug22C32.00 | CALL | 32.00 | $3.42 | $3.30 / 31 | $3.45 / 104 | 14 | 20 | 46.799507% | 0.986664 | -0.003470 | 0.020496 | 0.001366 | 0.004319 |
| INTC12Aug22C33.50 | CALL | 33.50 | $2.02 | $1.83 / 40 | $2.00 / 77 | 12 | 19 | 30.550660% | 0.889216 | -0.028707 | 0.117035 | 0.007799 | 0.004041 |
| INTC12Aug22P40.00 | PUT | 40.00 | $4.72 | $4.55 / 1,026 | $4.75 / 121 | 10 | 860 | 57.281870% | -0.995717 | -0.003108 | 0.006904 | 0.000460 | -0.005460 |
| INTC12Aug22C44.00 | CALL | 44.00 | $0.01 | | $0.01 / 234 | 8 | 552 | 77.856314% | 0.000001 | -0.000001 | 0.000003 | 0.000000 | 0.000000 |
| INTC12Aug22P41.50 | PUT | 41.50 | $5.90 | $6.00 / 106 | $6.25 / 36 | 5 | 2 | 58.543102% | -0.999194 | -0.001375 | 0.000570 | 0.000038 | -0.005682 |
| INTC12Aug22C32.50 | CALL | 32.50 | $3.38 | $2.76 / 3 | $3.00 / 33 | 5 | 1 | 52.401100% | 0.970189 | -0.008942 | 0.041412 | 0.002760 | 0.004306 |
| INTC12Aug22C47.00 | CALL | 47.00 | $0.01 | | $0.01 / 319 | 4 | 359 | 97.896196% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTC12Aug22P42.00 | PUT | 42.00 | $6.73 | $6.55 / 144 | $6.75 / 34 | 4 | 112 | 75.566755% | -0.999351 | -0.001252 | 0.000220 | 0.000015 | -0.005751 |
| INTC12Aug22C25.00 | CALL | 25.00 | $10.45 | $10.25 / 36 | $10.50 / 74 | 3 | 2 | 137.704158% | 0.999439 | 0.002317 | 0.000001 | 0.000000 | 0.003424 |
| INTC12Aug22C30.00 | CALL | 30.00 | $5.25 | $5.25 / 33 | $5.50 / 63 | 2 | 13 | 80.597985% | 0.999310 | 0.001906 | 0.000314 | 0.000021 | 0.004108 |
| INTC12Aug22C29.00 | CALL | 29.00 | $6.45 | $6.30 / 32 | $6.50 / 49 | 2 | 2 | 81.328545% | 0.999434 | 0.002049 | 0.000016 | 0.000001 | 0.003971 |
| INTC12Aug22C55.00 | CALL | 55.00 | $0.01 | | $0.01 / 445 | 1 | 131 | 143.604251% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTC12Aug22P45.00 | PUT | 45.00 | $9.50 | $9.50 / 113 | $9.75 / 36 | 1 | 3 | 84.765374% | -0.999439 | -0.000997 | 0.000001 | 0.000000 | -0.006162 |
| INTC12Aug22P44.00 | PUT | 44.00 | $8.70 | $8.50 / 82 | $8.80 / 52 | 1 | 4 | 92.399409% | -0.999438 | -0.001064 | 0.000003 | 0.000000 | -0.006025 |
| INTC12Aug22C31.00 | CALL | 31.00 | $4.35 | $4.30 / 40 | $4.50 / 114 | 1 | 53 | 56.967547% | 0.997752 | 0.001045 | 0.003377 | 0.000225 | 0.004237 |
| INTC12Aug22P55.00 | PUT | 55.00 | $18.00 | $19.50 / 89 | $19.80 / 55 | 0 | 0 | 168.622422% | -0.999439 | -0.000337 | 0.000001 | 0.000000 | -0.007532 |
| INTC12Aug22P50.00 | PUT | 50.00 | $13.95 | $14.55 / 33 | $14.75 / 33 | 0 | 1 | 136.749973% | -0.999439 | -0.000667 | 0.000001 | 0.000000 | -0.006847 |
| INTC12Aug22C50.00 | CALL | 50.00 | $0.01 | | $0.01 / 280 | 0 | 136 | 116.188612% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTC12Aug22P49.00 | PUT | 49.00 | $12.95 | $13.50 / 82 | $13.85 / 88 | 0 | 0 | 140.577665% | -0.999439 | -0.000733 | 0.000001 | 0.000000 | -0.006710 |
| INTC12Aug22C49.00 | CALL | 49.00 | $0.02 | | $0.01 / 287 | 0 | 57 | 110.262440% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTC12Aug22P48.00 | PUT | 48.00 | $12.40 | $12.50 / 108 | $12.75 / 30 | 0 | 0 | 105.320565% | -0.999439 | -0.000799 | 0.000001 | 0.000000 | -0.006573 |
| INTC12Aug22C48.00 | CALL | 48.00 | $0.01 | | $0.01 / 286 | 0 | 83 | 104.168878% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTC12Aug22P47.00 | PUT | 47.00 | $10.95 | $11.50 / 75 | $11.80 / 70 | 0 | 0 | 115.566181% | -0.999439 | -0.000865 | 0.000001 | 0.000000 | -0.006436 |
| INTC12Aug22P46.00 | PUT | 46.00 | $10.95 | $10.50 / 101 | $10.80 / 50 | 0 | 0 | 108.086183% | -0.999439 | -0.000931 | 0.000001 | 0.000000 | -0.006299 |
| INTC12Aug22C46.00 | CALL | 46.00 | $0.01 | | $0.01 / 280 | 0 | 307 | 91.430582% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTC12Aug22P44.50 | PUT | 44.50 | $8.50 | $9.00 / 105 | $9.25 / 43 | 0 | 1 | 81.183462% | -0.999439 | -0.001030 | 0.000001 | 0.000000 | -0.006094 |
| INTC12Aug22P43.50 | PUT | 43.50 | | $8.00 / 116 | $8.30 / 64 | 0 | 0 | 88.307867% | -0.999436 | -0.001099 | 0.000009 | 0.000001 | -0.005957 |
| INTC12Aug22P43.00 | PUT | 43.00 | $3.60 | $7.50 / 76 | $7.80 / 32 | 0 | 8 | 84.139755% | -0.999429 | -0.001136 | 0.000028 | 0.000002 | -0.005888 |
| INTC12Aug22P42.50 | PUT | 42.50 | $7.15 | $7.05 / 33 | $7.25 / 44 | 0 | 9 | 79.895795% | -0.999409 | -0.001183 | 0.000080 | 0.000005 | -0.005820 |
| INTC12Aug22P40.50 | PUT | 40.50 | $4.70 | $5.05 / 50 | $5.30 / 69 | 0 | 64 | 68.740979% | -0.997848 | -0.002120 | 0.003201 | 0.000213 | -0.005538 |
| INTC12Aug22P39.50 | PUT | 39.50 | $4.16 | $4.05 / 1,212 | $4.25 / 161 | 0 | 222 | 52.427522% | -0.991232 | -0.004953 | 0.013935 | 0.000929 | -0.005370 |
| INTC12Aug22C31.50 | CALL | 31.50 | $4.05 | $3.75 / 52 | $4.00 / 64 | 0 | 1 | 52.923719% | 0.994490 | -0.000424 | 0.008906 | 0.000593 | 0.004289 |
| INTC12Aug22C30.50 | CALL | 30.50 | | $4.75 / 37 | $5.00 / 54 | 0 | 0 | 73.822584% | 0.998937 | 0.001666 | 0.001110 | 0.000074 | 0.004174 |
| INTC12Aug22C29.50 | CALL | 29.50 | | $5.80 / 14 | $6.00 / 63 | 0 | 0 | 75.152053% | 0.999410 | 0.002001 | 0.000076 | 0.000005 | 0.004040 |
| INTC12Aug22P29.50 | PUT | 29.50 | $0.01 | | $0.01 / 300 | 0 | 74 | 68.139552% | -0.000029 | -0.000020 | 0.000076 | 0.000005 | 0.000000 |
| INTC12Aug22P29.00 | PUT | 29.00 | $0.01 | | $0.01 / 210 | 0 | 321 | 73.762999% | -0.000005 | -0.000004 | 0.000016 | 0.000001 | 0.000000 |
| INTC12Aug22C28.50 | CALL | 28.50 | | $6.75 / 47 | $7.00 / 111 | 0 | 0 | 101.236549% | 0.999438 | 0.002086 | 0.000003 | 0.000000 | 0.003903 |
| INTC12Aug22P28.50 | PUT | 28.50 | $0.01 | | $0.01 / 204 | 0 | 100 | 79.445800% | -0.000001 | -0.000001 | 0.000003 | 0.000000 | 0.000000 |
| INTC12Aug22P28.00 | PUT | 28.00 | $0.01 | | $0.01 / 212 | 0 | 191 | 85.194048% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTC12Aug22C28.00 | CALL | 28.00 | $8.42 | $7.25 / 37 | $7.50 / 109 | 0 | 0 | 96.904651% | 0.999439 | 0.002119 | 0.000001 | 0.000000 | 0.003834 |
| INTC12Aug22C27.00 | CALL | 27.00 | $9.50 | $8.25 / 30 | $8.50 / 78 | 0 | 1 | 110.101847% | 0.999439 | 0.002185 | 0.000001 | 0.000000 | 0.003697 |
| INTC12Aug22P27.00 | PUT | 27.00 | $0.01 | | $0.01 / 210 | 0 | 188 | 96.908662% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTC12Aug22C26.00 | CALL | 26.00 | | $9.25 / 33 | $9.50 / 107 | 0 | 0 | 123.683627% | 0.999439 | 0.002251 | 0.000001 | 0.000000 | 0.003560 |
| INTC12Aug22P26.00 | PUT | 26.00 | | | $0.01 / 292 | 0 | 0 | 108.950752% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTC12Aug22P25.00 | PUT | 25.00 | $0.01 | | $0.01 / 280 | 0 | 181 | 121.364135% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTC12Aug22C20.00 | CALL | 20.00 | | $15.25 / 33 | $15.50 / 104 | 0 | 0 | 216.453052% | 0.999439 | 0.002647 | 0.000001 | 0.000000 | 0.002739 |
| INTC12Aug22P20.00 | PUT | 20.00 | $0.01 | | $0.01 / 456 | 0 | 155 | 190.829378% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |