INTC Option Chain

End of day data from August 8, 2022 for INTC options expiring on August 12, 2022.

  1. NASDAQ
  2. >
  3. INTC
  4. >
  5. Option Chain
|USD |INTC: $34.46 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
INTC12Aug22C39.00CALL39.00$0.03$0.02 / 472$0.05 / 2122,4964,38647.955001%0.017031-0.0067640.0262450.0017490.000081
INTC12Aug22C35.50CALL35.50$0.45$0.43 / 30$0.46 / 1211,8962,91230.338079%0.479547-0.0632400.2475260.0164940.002245
INTC12Aug22C37.00CALL37.00$0.09$0.08 / 100$0.09 / 2738,4774,96332.954467%0.168175-0.0401370.1561800.0104070.000796
INTC12Aug22C36.00CALL36.00$0.27$0.26 / 33$0.28 / 177,7355,04331.323712%0.359861-0.0595430.2324350.0154890.001692
INTC12Aug22P35.50PUT35.50$0.57$0.59 / 36$0.61 / 614,8352,47532.576702%-0.519893-0.0648640.2475260.016494-0.002617
INTC12Aug22C36.50CALL36.50$0.15$0.14 / 76$0.15 / 2103,9076,04131.309050%0.253932-0.0511010.1991100.0132680.001198
INTC12Aug22P35.00PUT35.00$0.35$0.35 / 64$0.37 / 573,8724,27732.212088%-0.396661-0.0626060.2395180.015960-0.001987
INTC12Aug22P34.50PUT34.50$0.21$0.20 / 236$0.21 / 13,4712,79232.741493%-0.281490-0.0547180.2097220.013975-0.001404
INTC12Aug22P31.50PUT31.50$0.01$0.02 / 1523,10222051.223625%-0.004949-0.0023130.0089060.000593-0.000024
INTC12Aug22C38.00CALL38.00$0.04$0.04 / 125$0.05 / 2863,0775,87439.523252%0.060815-0.0192630.0748230.0049860.000289
INTC12Aug22C37.50CALL37.50$0.05$0.05 / 93$0.06 / 982,7114,70035.411357%0.104443-0.0289600.1125770.0075020.000496
INTC12Aug22C41.50CALL41.50$0.01$0.01 / 662,47436759.466006%0.000245-0.0001470.0005700.0000380.000001
INTC12Aug22C35.00CALL35.00$0.72$0.70 / 12$0.73 / 342,1931,09430.512730%0.602779-0.0609490.2395180.0159600.002806
INTC12Aug22P34.00PUT34.00$0.10$0.10 / 489$0.12 / 1211,9852,64133.516745%-0.184195-0.0431070.1654390.011024-0.000916
INTC12Aug22C42.50CALL42.50$0.01$0.01 / 1321,93736067.035657%0.000030-0.0000210.0000800.0000050.000000
INTC12Aug22C43.00CALL43.00$0.01$0.01 / 2101,9131,81870.709008%0.000010-0.0000070.0000280.0000020.000000
INTC12Aug22P36.00PUT36.00$0.86$0.90 / 2$0.93 / 161,3186,59633.128030%-0.639579-0.0611340.2324350.015489-0.003238
INTC12Aug22C39.50CALL39.50$0.03$0.02 / 323$0.03 / 1297963849.878361%0.008208-0.0035930.0139350.0009290.000039
INTC12Aug22C45.00CALL45.00$0.01$0.01 / 11695986684.754119%0.0000010.0000000.0000010.0000000.000000
INTC12Aug22C40.00CALL40.00$0.02$0.01 / 267$0.03 / 418043,10052.584715%0.003723-0.0017810.0069040.0004600.000018
INTC12Aug22C38.50CALL38.50$0.04$0.03 / 140$0.04 / 3107621,06442.809855%0.033216-0.0118510.0460040.0030660.000158
INTC12Aug22P32.00PUT32.00$0.02$0.01 / 458$0.02 / 1467311,10143.221914%-0.012776-0.0053250.0204960.001366-0.000063
INTC12Aug22C43.50CALL43.50$0.01$0.01 / 3025471,98674.313887%0.000003-0.0000020.0000090.0000010.000000
INTC12Aug22P33.50PUT33.50$0.06$0.06 / 231$0.07 / 9833987035.795491%-0.110223-0.0304640.1170350.007799-0.000546
INTC12Aug22P39.00PUT39.00$3.67$3.55 / 1,467$3.75 / 8433591947.435480%-0.982408-0.0081570.0262450.001749-0.005259
INTC12Aug22P31.00PUT31.00$0.01$0.01 / 892701,13051.550505%-0.001687-0.0008770.0033770.000225-0.000008
INTC12Aug22P36.50PUT36.50$1.31$1.27 / 7$1.32 / 72692,15733.984498%-0.745507-0.0526590.1991100.013268-0.003800
INTC12Aug22C41.00CALL41.00$0.01$0.01 / 23$0.02 / 122342,91858.745747%0.000642-0.0003590.0013920.0000930.000003
INTC12Aug22C40.50CALL40.50$0.02$0.01 / 336$0.03 / 1021040656.988812%0.001591-0.0008260.0032010.0002130.000008
INTC12Aug22P32.50PUT32.50$0.02$0.02 / 355$0.03 / 341911,34741.001382%-0.029250-0.0107640.0414120.002760-0.000144
INTC12Aug22C34.50CALL34.50$1.07$1.04 / 12$1.07 / 1218633230.298184%0.717949-0.0530280.2097220.0139750.003320
INTC12Aug22C44.50CALL44.50$0.01$0.01 / 19812414581.335720%0.0000010.0000000.0000010.0000000.000000
INTC12Aug22C33.00CALL33.00$2.46$2.34 / 37$2.50 / 41312342438.169700%0.939598-0.0174280.0738850.0049230.004223
INTC12Aug22P37.00PUT37.00$1.69$1.64 / 577$1.78 / 131033,05533.794945%-0.831264-0.0416620.1561800.010407-0.004271
INTC12Aug22C34.00CALL34.00$1.42$1.43 / 11$1.57 / 3109937334.397642%0.815244-0.0413840.1654390.0110240.003740
INTC12Aug22C42.00CALL42.00$0.01$0.02 / 12901,91569.592749%0.000089-0.0000570.0002200.0000150.000000
INTC12Aug22P33.00PUT33.00$0.04$0.03 / 550$0.04 / 4861,44837.311764%-0.059842-0.0192170.0738850.004923-0.000296
INTC12Aug22P38.00PUT38.00$2.69$2.59 / 491$2.76 / 765097041.811475%-0.938624-0.0207220.0748230.004986-0.004915
INTC12Aug22P37.50PUT37.50$2.29$2.10 / 58$2.26 / 403627836.563297%-0.894996-0.0304520.1125770.007502-0.004640
INTC12Aug22P30.00PUT30.00$0.01$0.01 / 207313,13362.566688%-0.000130-0.0000820.0003140.000021-0.000001
INTC12Aug22P30.50PUT30.50$0.01$0.01 / 1522822557.039156%-0.000503-0.0002880.0011100.000074-0.000002
INTC12Aug22P41.00PUT41.00$5.74$5.55 / 762$5.70 / 511919454.554963%-0.998797-0.0016210.0013920.000093-0.005612
INTC12Aug22P38.50PUT38.50$3.05$3.10 / 52$3.25 / 1171834147.564549%-0.966224-0.0132770.0460040.003066-0.005114
INTC12Aug22C32.00CALL32.00$3.42$3.30 / 31$3.45 / 104142046.799507%0.986664-0.0034700.0204960.0013660.004319
INTC12Aug22C33.50CALL33.50$2.02$1.83 / 40$2.00 / 77121930.550660%0.889216-0.0287070.1170350.0077990.004041
INTC12Aug22P40.00PUT40.00$4.72$4.55 / 1,026$4.75 / 1211086057.281870%-0.995717-0.0031080.0069040.000460-0.005460
INTC12Aug22C44.00CALL44.00$0.01$0.01 / 234855277.856314%0.000001-0.0000010.0000030.0000000.000000
INTC12Aug22P41.50PUT41.50$5.90$6.00 / 106$6.25 / 365258.543102%-0.999194-0.0013750.0005700.000038-0.005682
INTC12Aug22C32.50CALL32.50$3.38$2.76 / 3$3.00 / 335152.401100%0.970189-0.0089420.0414120.0027600.004306
INTC12Aug22C47.00CALL47.00$0.01$0.01 / 319435997.896196%0.0000010.0000000.0000010.0000000.000000
INTC12Aug22P42.00PUT42.00$6.73$6.55 / 144$6.75 / 34411275.566755%-0.999351-0.0012520.0002200.000015-0.005751
INTC12Aug22C25.00CALL25.00$10.45$10.25 / 36$10.50 / 7432137.704158%0.9994390.0023170.0000010.0000000.003424
INTC12Aug22C30.00CALL30.00$5.25$5.25 / 33$5.50 / 6321380.597985%0.9993100.0019060.0003140.0000210.004108
INTC12Aug22C29.00CALL29.00$6.45$6.30 / 32$6.50 / 492281.328545%0.9994340.0020490.0000160.0000010.003971
INTC12Aug22C55.00CALL55.00$0.01$0.01 / 4451131143.604251%0.0000010.0000000.0000010.0000000.000000
INTC12Aug22P45.00PUT45.00$9.50$9.50 / 113$9.75 / 361384.765374%-0.999439-0.0009970.0000010.000000-0.006162
INTC12Aug22P44.00PUT44.00$8.70$8.50 / 82$8.80 / 521492.399409%-0.999438-0.0010640.0000030.000000-0.006025
INTC12Aug22C31.00CALL31.00$4.35$4.30 / 40$4.50 / 11415356.967547%0.9977520.0010450.0033770.0002250.004237
INTC12Aug22P55.00PUT55.00$18.00$19.50 / 89$19.80 / 5500168.622422%-0.999439-0.0003370.0000010.000000-0.007532
INTC12Aug22P50.00PUT50.00$13.95$14.55 / 33$14.75 / 3301136.749973%-0.999439-0.0006670.0000010.000000-0.006847
INTC12Aug22C50.00CALL50.00$0.01$0.01 / 2800136116.188612%0.0000010.0000000.0000010.0000000.000000
INTC12Aug22P49.00PUT49.00$12.95$13.50 / 82$13.85 / 8800140.577665%-0.999439-0.0007330.0000010.000000-0.006710
INTC12Aug22C49.00CALL49.00$0.02$0.01 / 287057110.262440%0.0000010.0000000.0000010.0000000.000000
INTC12Aug22P48.00PUT48.00$12.40$12.50 / 108$12.75 / 3000105.320565%-0.999439-0.0007990.0000010.000000-0.006573
INTC12Aug22C48.00CALL48.00$0.01$0.01 / 286083104.168878%0.0000010.0000000.0000010.0000000.000000
INTC12Aug22P47.00PUT47.00$10.95$11.50 / 75$11.80 / 7000115.566181%-0.999439-0.0008650.0000010.000000-0.006436
INTC12Aug22P46.00PUT46.00$10.95$10.50 / 101$10.80 / 5000108.086183%-0.999439-0.0009310.0000010.000000-0.006299
INTC12Aug22C46.00CALL46.00$0.01$0.01 / 280030791.430582%0.0000010.0000000.0000010.0000000.000000
INTC12Aug22P44.50PUT44.50$8.50$9.00 / 105$9.25 / 430181.183462%-0.999439-0.0010300.0000010.000000-0.006094
INTC12Aug22P43.50PUT43.50$8.00 / 116$8.30 / 640088.307867%-0.999436-0.0010990.0000090.000001-0.005957
INTC12Aug22P43.00PUT43.00$3.60$7.50 / 76$7.80 / 320884.139755%-0.999429-0.0011360.0000280.000002-0.005888
INTC12Aug22P42.50PUT42.50$7.15$7.05 / 33$7.25 / 440979.895795%-0.999409-0.0011830.0000800.000005-0.005820
INTC12Aug22P40.50PUT40.50$4.70$5.05 / 50$5.30 / 6906468.740979%-0.997848-0.0021200.0032010.000213-0.005538
INTC12Aug22P39.50PUT39.50$4.16$4.05 / 1,212$4.25 / 161022252.427522%-0.991232-0.0049530.0139350.000929-0.005370
INTC12Aug22C31.50CALL31.50$4.05$3.75 / 52$4.00 / 640152.923719%0.994490-0.0004240.0089060.0005930.004289
INTC12Aug22C30.50CALL30.50$4.75 / 37$5.00 / 540073.822584%0.9989370.0016660.0011100.0000740.004174
INTC12Aug22C29.50CALL29.50$5.80 / 14$6.00 / 630075.152053%0.9994100.0020010.0000760.0000050.004040
INTC12Aug22P29.50PUT29.50$0.01$0.01 / 30007468.139552%-0.000029-0.0000200.0000760.0000050.000000
INTC12Aug22P29.00PUT29.00$0.01$0.01 / 210032173.762999%-0.000005-0.0000040.0000160.0000010.000000
INTC12Aug22C28.50CALL28.50$6.75 / 47$7.00 / 11100101.236549%0.9994380.0020860.0000030.0000000.003903
INTC12Aug22P28.50PUT28.50$0.01$0.01 / 204010079.445800%-0.000001-0.0000010.0000030.0000000.000000
INTC12Aug22P28.00PUT28.00$0.01$0.01 / 212019185.194048%-0.0000010.0000000.0000010.0000000.000000
INTC12Aug22C28.00CALL28.00$8.42$7.25 / 37$7.50 / 1090096.904651%0.9994390.0021190.0000010.0000000.003834
INTC12Aug22C27.00CALL27.00$9.50$8.25 / 30$8.50 / 7801110.101847%0.9994390.0021850.0000010.0000000.003697
INTC12Aug22P27.00PUT27.00$0.01$0.01 / 210018896.908662%-0.0000010.0000000.0000010.0000000.000000
INTC12Aug22C26.00CALL26.00$9.25 / 33$9.50 / 10700123.683627%0.9994390.0022510.0000010.0000000.003560
INTC12Aug22P26.00PUT26.00$0.01 / 29200108.950752%-0.0000010.0000000.0000010.0000000.000000
INTC12Aug22P25.00PUT25.00$0.01$0.01 / 2800181121.364135%-0.0000010.0000000.0000010.0000000.000000
INTC12Aug22C20.00CALL20.00$15.25 / 33$15.50 / 10400216.453052%0.9994390.0026470.0000010.0000000.002739
INTC12Aug22P20.00PUT20.00$0.01$0.01 / 4560155190.829378%-0.0000010.0000000.0000010.0000000.000000