INTC Option Chain

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

  1. NASDAQ
  2. >
  3. INTC
  4. >
  5. Option Chain
|USD |INTC: $59.4463 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
INTC10Jul20C59.00CALL59.00$0.56$0.30 / 1$0.69 / 97,5256,32414.783846%0.645128-0.2336080.2937010.0115840.001030
INTC10Jul20C58.50CALL58.50$1.04$0.95 / 9$1.19 / 92,2762,85135.241556%0.779782-0.1849820.2337310.0092190.001240
INTC10Jul20C59.50CALL59.50$0.08$0.02 / 55$0.20 / 172,0583,66110.513607%0.490542-0.2510000.3146900.0124120.000786
INTC10Jul20P59.00PUT59.00$0.02$0.01 / 11$0.01 / 1001,7601,05010.077494%-0.354810-0.2370780.2937010.011584-0.000586
INTC10Jul20P57.50PUT57.50$0.03$0.01 / 2$0.01 / 61,5201,72532.929685%-0.056983-0.0726820.0902650.003560-0.000094
INTC10Jul20P58.50PUT58.50$0.02$0.01 / 3$0.03 / 71,5012,66320.979839%-0.220156-0.1884540.2337310.009219-0.000363
INTC10Jul20P59.50PUT59.50$0.02$0.02 / 5$0.19 / 101,4643,1826.557422%-0.509396-0.2544680.3146900.012412-0.000844
INTC10Jul20C60.00CALL60.00$0.02$0.01 / 2$0.01 / 1621,0058,26311.434096%0.338589-0.2306210.2886550.0113850.000544
INTC10Jul20P57.00PUT57.00$0.01$0.01 / 1$0.01 / 2318581,61040.042629%-0.023274-0.0349550.0434280.001713-0.000038
INTC10Jul20C58.00CALL58.00$1.44$1.44 / 89$2.23 / 972181375.932187%0.879820-0.1237840.1579550.0062300.001391
INTC10Jul20P58.00PUT58.00$0.02$0.01 / 20$0.01 / 206791,26825.659609%-0.120119-0.1272580.1579550.006230-0.000198
INTC10Jul20C61.00CALL61.00$0.01$0.01 / 2$0.06 / 203251,51433.784036%0.116664-0.1238470.1547300.0061030.000188
INTC10Jul20P60.00PUT60.00$0.47$0.31 / 94$0.57 / 927072812.622558%-0.661350-0.2340870.2886550.011385-0.001100
INTC10Jul20P56.50PUT56.50$0.02$0.01 / 10$0.01 / 323746447.051851%-0.008114-0.0140910.0175120.000691-0.000013
INTC10Jul20P56.00PUT56.00$0.03$0.01 / 1$0.01 / 31741,18453.994120%-0.002395-0.0047390.0058910.000232-0.000004
INTC10Jul20C61.50CALL61.50$0.01$0.01 / 20$0.01 / 413675733.022531%0.057647-0.0729480.0910910.0035930.000093
INTC10Jul20P61.50PUT61.50$2.08$1.14 / 9$2.09 / 913619133.597197%-0.942291-0.0764090.0910910.003593-0.001592
INTC10Jul20C60.50CALL60.50$0.01$0.01 / 1$0.02 / 10012788020.728852%0.210215-0.1819940.2275450.0089750.000338
INTC10Jul20P60.50PUT60.50$0.99$0.88 / 9$1.12 / 9959113.636158%-0.789723-0.1854590.2275450.008975-0.001319
INTC10Jul20C57.50CALL57.50$1.98$1.94 / 12$2.40 / 98437270.434997%0.942955-0.0692070.0902650.0035600.001482
INTC10Jul20P62.00PUT62.00$2.58$2.38 / 9$2.56 / 95515530.404914%-0.974632-0.0407860.0465910.001838-0.001658
INTC10Jul20P61.00PUT61.00$1.59$1.30 / 9$1.56 / 94810219.440881%-0.883275-0.1273100.1547300.006103-0.001483
INTC10Jul20C55.00CALL55.00$4.35$4.40 / 10$4.65 / 9465294.151539%0.9998150.0031780.0003800.0000150.001507
INTC10Jul20C63.50CALL63.50$0.01$0.01 / 44021958.000746%0.001048-0.0022230.0027730.0001090.000002
INTC10Jul20C62.50CALL62.50$0.01$0.01 / 1$0.01 / 252844845.854343%0.009861-0.0166480.0207750.0008190.000016
INTC10Jul20C62.00CALL62.00$0.01$0.01 / 1$0.01 / 512560439.538705%0.025307-0.0373260.0465910.0018380.000041
INTC10Jul20C57.00CALL57.00$2.05$2.44 / 12$2.72 / 91818268.615728%0.976664-0.0314780.0434280.0017130.001523
INTC10Jul20C63.00CALL63.00$0.04$0.01 / 151459651.999699%0.003411-0.0064950.0081030.0003200.000006
INTC10Jul20C56.50CALL56.50$2.55$2.91 / 9$4.50 / 111430154.192738%0.991825-0.0106120.0175120.0006910.001535
INTC10Jul20C65.00CALL65.00$0.01$0.01 / 401155775.268728%0.000015-0.0000420.0000520.0000020.000000
INTC10Jul20P55.00PUT55.00$0.02$0.03 / 2662580.330372%-0.000123-0.0003050.0003800.0000150.000000
INTC10Jul20P67.50PUT67.50$8.10$6.25 / 9$9.65 / 950126.569901%-0.999938-0.0034410.0000010.000000-0.001849
INTC10Jul20P65.00PUT65.00$5.78$3.90 / 9$6.55 / 9515110.432192%-0.999923-0.0034920.0000520.000002-0.001781
INTC10Jul20C64.00CALL64.00$0.01$0.01 / 2535163.869013%0.000286-0.0006700.0008350.0000330.000000
INTC10Jul20P54.00PUT54.00$0.02$0.01 / 1530381.453240%-0.000003-0.0000090.0000110.0000000.000000
INTC10Jul20C65.50CALL65.50$0.01$0.01 / 59418180.822840%0.000003-0.0000090.0000110.0000000.000000
INTC10Jul20C56.00CALL56.00$2.98$3.40 / 9$3.65 / 941276.533342%0.997543-0.0012590.0058910.0002320.001530
INTC10Jul20P64.00PUT64.00$4.94$4.00 / 9$4.95 / 93759.478506%-0.999652-0.0041230.0008350.000033-0.001753
INTC10Jul20P63.50PUT63.50$4.60$3.85 / 9$4.10 / 934553.848100%-0.998891-0.0056780.0027730.000109-0.001738
INTC10Jul20P62.50PUT62.50$3.37$2.66 / 19$3.60 / 2326969.529363%-0.990077-0.0201060.0207750.000819-0.001696
INTC10Jul20P63.00PUT63.00$3.87$3.35 / 9$3.65 / 914552.376901%-0.996528-0.0099510.0081030.000320-0.001721
INTC10Jul20C54.00CALL54.00$4.74$4.30 / 9$6.85 / 9122125.635006%0.9999350.0034780.0000110.0000000.001479
INTC10Jul20P53.00PUT53.00$0.01$0.01 / 219495.158297%-0.0000010.0000000.0000010.0000000.000000
INTC10Jul20C53.00CALL53.00$6.10$5.25 / 9$8.30 / 913185.970254%0.9999380.0034900.0000010.0000000.001452
INTC10Jul20C75.00CALL75.00$0.01$0.01 / 400262173.210862%0.0000010.0000000.0000010.0000000.000000
INTC10Jul20P75.00PUT75.00$15.50$13.55 / 9$17.40 / 900245.081450%-0.999938-0.0034160.0000010.000000-0.002055
INTC10Jul20C72.00CALL72.00$0.04$0.01 / 20016146.226485%0.0000010.0000000.0000010.0000000.000000
INTC10Jul20P72.00PUT72.00$10.70 / 9$14.25 / 900159.847511%-0.999938-0.0034260.0000010.000000-0.001973
INTC10Jul20C71.00CALL71.00$0.02$0.01 / 20017136.840111%0.0000010.0000000.0000010.0000000.000000
INTC10Jul20P71.00PUT71.00$9.50 / 9$13.45 / 900149.737995%-0.999938-0.0034290.0000010.000000-0.001945
INTC10Jul20C70.00CALL70.00$0.03$0.01 / 1360235127.236305%0.0000010.0000000.0000010.0000000.000000
INTC10Jul20P70.00PUT70.00$8.55 / 9$12.40 / 900185.028307%-0.999938-0.0034330.0000010.000000-0.001918
INTC10Jul20P69.50PUT69.50$7.75$8.05 / 9$11.90 / 900134.110540%-0.999938-0.0034340.0000010.000000-0.001904
INTC10Jul20C69.50CALL69.50$0.01$0.01 / 2006122.348291%0.0000010.0000000.0000010.0000000.000000
INTC10Jul20P69.00PUT69.00$7.70 / 9$11.25 / 900118.828948%-0.999938-0.0034360.0000010.000000-0.001890
INTC10Jul20C69.00CALL69.00$0.02$0.01 / 200229117.400090%0.0000010.0000000.0000010.0000000.000000
INTC10Jul20P68.50PUT68.50$7.15 / 9$10.80 / 900123.353806%-0.999938-0.0034380.0000010.000000-0.001877
INTC10Jul20C68.50CALL68.50$0.02$0.02 / 20016122.900631%0.0000010.0000000.0000010.0000000.000000
INTC10Jul20P68.00PUT68.00$7.86$6.70 / 9$10.25 / 900132.641447%-0.999938-0.0034400.0000010.000000-0.001863
INTC10Jul20C68.00CALL68.00$0.02$0.02 / 20042117.462854%0.0000010.0000000.0000010.0000000.000000
INTC10Jul20C67.50CALL67.50$0.01$0.02 / 200162111.947254%0.0000010.0000000.0000010.0000000.000000
INTC10Jul20P67.00PUT67.00$7.50$6.35 / 9$8.55 / 9010130.079424%-0.999938-0.0034430.0000010.000000-0.001836
INTC10Jul20C67.00CALL67.00$0.04$0.01 / 2040596.946427%0.0000010.0000000.0000010.0000000.000000
INTC10Jul20C66.50CALL66.50$0.03$0.02 / 20055100.662558%0.0000010.0000000.0000010.0000000.000000
INTC10Jul20P66.50PUT66.50$4.05$5.80 / 9$8.10 / 900114.133790%-0.999938-0.0034450.0000010.000000-0.001822
INTC10Jul20P66.00PUT66.00$8.60$5.10 / 9$7.85 / 90081.008740%-0.999938-0.0034480.0000020.000000-0.001808
INTC10Jul20C66.00CALL66.00$0.03$0.01 / 509786.281565%0.000001-0.0000020.0000020.0000000.000000
INTC10Jul20P65.50PUT65.50$4.65 / 9$7.25 / 900101.260972%-0.999935-0.0034570.0000110.000000-0.001795
INTC10Jul20C64.50CALL64.50$0.03$0.01 / 20025769.623185%0.000070-0.0001780.0002220.0000090.000000
INTC10Jul20P64.50PUT64.50$5.60$4.85 / 9$5.05 / 901295.710102%-0.999869-0.0036300.0002220.000009-0.001767
INTC10Jul20P53.50PUT53.50$0.02$0.30 / 120102171.818591%-0.000001-0.0000010.0000010.0000000.000000
INTC10Jul20C53.50CALL53.50$4.97$4.95 / 9$7.15 / 9011128.157657%0.9999380.0034870.0000010.0000000.001466
INTC10Jul20P52.50PUT52.50$0.01$0.01 / 10273102.029691%-0.0000010.0000000.0000010.0000000.000000
INTC10Jul20C52.50CALL52.50$7.93$5.75 / 9$8.55 / 901172.403298%0.9999380.0034920.0000010.0000000.001438
INTC10Jul20C52.00CALL52.00$6.10$5.70 / 18$9.35 / 1806146.158315%0.9999380.0034930.0000010.0000000.001425
INTC10Jul20P52.00PUT52.00$0.01$0.01 / 740415108.921197%-0.0000010.0000000.0000010.0000000.000000
INTC10Jul20P51.00PUT51.00$0.32 / 1300230.346146%-0.0000010.0000000.0000010.0000000.000000
INTC10Jul20C51.00CALL51.00$6.65 / 9$10.40 / 900163.512440%0.9999380.0034970.0000010.0000000.001397
INTC10Jul20C50.00CALL50.00$10.20$7.75 / 9$11.35 / 901191.616709%0.9999380.0035000.0000010.0000000.001370
INTC10Jul20P50.00PUT50.00$0.01$0.01 / 1630638136.768856%-0.0000010.0000000.0000010.0000000.000000
INTC10Jul20P49.00PUT49.00$0.32 / 1300274.677513%-0.0000010.0000000.0000010.0000000.000000
INTC10Jul20C49.00CALL49.00$8.70 / 9$12.35 / 900198.564521%0.9999380.0035040.0000010.0000000.001342
INTC10Jul20P48.00PUT48.00$0.02 / 1000180.010931%-0.0000010.0000000.0000010.0000000.000000
INTC10Jul20C48.00CALL48.00$9.70 / 9$13.30 / 900201.049018%0.9999380.0035070.0000010.0000000.001315
INTC10Jul20P47.00PUT47.00$0.28 / 1000309.611999%-0.0000010.0000000.0000010.0000000.000000
INTC10Jul20C47.00CALL47.00$10.70 / 9$14.40 / 900247.251583%0.9999380.0035100.0000010.0000000.001288
INTC10Jul20C46.00CALL46.00$11.60 / 9$15.45 / 900252.552903%0.9999380.0035140.0000010.0000000.001260
INTC10Jul20P46.00PUT46.00$0.32 / 1300342.551597%-0.0000010.0000000.0000010.0000000.000000
INTC10Jul20P45.00PUT45.00$0.02$0.02 / 30037227.431223%-0.0000010.0000000.0000010.0000000.000000
INTC10Jul20C45.00CALL45.00$12.95 / 9$16.15 / 900285.498860%0.9999380.0035170.0000010.0000000.001233
INTC10Jul20C44.00CALL44.00$13.70 / 9$17.35 / 900289.833580%0.9999380.0035200.0000010.0000000.001205
INTC10Jul20P44.00PUT44.00$0.28 / 1000377.618825%-0.0000010.0000000.0000010.0000000.000000
INTC10Jul20C43.00CALL43.00$14.60 / 9$18.45 / 900308.940775%0.9999380.0035240.0000010.0000000.001178
INTC10Jul20P43.00PUT43.00$0.02 / 3000260.362158%-0.0000010.0000000.0000010.0000000.000000
INTC10Jul20C42.00CALL42.00$17.13$15.70 / 9$19.35 / 900328.394747%0.9999380.0035270.0000010.0000000.001151
INTC10Jul20P42.00PUT42.00$0.02 / 3200277.287503%-0.0000010.0000000.0000010.0000000.000000
INTC10Jul20C40.00CALL40.00$18.84$17.50 / 9$21.55 / 900368.454577%0.9999380.0035340.0000010.0000000.001096
INTC10Jul20P40.00PUT40.00$0.01$0.01 / 27083288.699729%-0.0000010.0000000.0000010.0000000.000000