INTC Options Chain | Quotes, Greeks & Expirations | Unusual Whales

/

Stock

/

/

Options Chain

API Changelog Info

INTEL

Fri, Jun 20

Strike Proximity

10

Price Target

Filter Columns

Show All

View

Tabs

Limited Options Chain for nonsubscribers: Data is delayed by 2 days.

For access to all trades and live data, upgrade your account.

Powered by unusualwhales.com

calls																Puts
Charm	Vanna	Vega	Theo	Gamma	Theta	Delta	IV	Bid/Ask Vol	Avg	High	Low	Last	OI	OI	Volume	Strike	Volume	OI	OI	Last	Low	High	Avg	Bid/Ask Vol	IV	Delta	Theta	Gamma	Theo	Vega	Vanna	Charm
0.481	-0.161	0.003	1.83	0.104	-0.029	0.93	69%	42%	2.01	2.49	1.69	1.83	-169	4,526	497	19	1,565	43,695	68	0.02	0.01	0.05	0.02	59%	63%	-0.049	-0.02	0.02	0.083	0.002	-0.203	0.569
0.371	-0.149	0.004	1.45	0.172	-0.038	0.882	61%	52%	1.62	2.00	1.29	1.45	34	1,624	107	19.5	1,550	8,581	970	0.05	0.02	0.08	0.04	56%	57%	-0.088	-0.028	0.05	0.148	0.003	-0.192	0.456
0.187	-0.102	0.005	0.9	0.28	-0.051	0.786	55%	50%	1.13	1.52	0.61	0.90	-742	38,326	2,074	20	9,920	82,385	-2,003	0.10	0.04	0.14	0.08	73%	50%	-0.18	-0.042	0.1	0.275	0.005	-0.142	0.256
-0.06	-0.019	0.007	0.53	0.398	-0.06	0.627	51%	44%	0.73	1.10	0.45	0.53	2,022	20,831	4,793	20.5	8,333	11,321	-11	0.23	0.10	0.32	0.17	51%	48%	-0.368	-0.057	0.23	0.415	0.007	-0.027	-0.048
-0.361	0.099	0.007	0.29	0.409	-0.062	0.42	51%	47%	0.41	0.70	0.23	0.29	6,965	38,775	20,474	21	12,239	29,980	122	0.48	0.20	0.58	0.38	50%	48%	-0.585	-0.059	0.48	0.431	0.007	0.104	-0.364
-0.632	0.196	0.006	0.15	0.314	-0.054	0.252	54%	49%	0.22	0.40	0.10	0.15	24,149	38,088	37,373	21.5	1,941	7,604	-216	0.83	0.43	0.85	0.58	54%	49%	-0.771	-0.046	0.83	0.329	0.006	0.225	-0.663
-0.84	0.253	0.004	0.09	0.21	-0.043	0.151	59%	70%	0.11	0.21	0.05	0.09	18,537	78,597	51,079	22	298	15,387	53	1.28	0.71	1.33	1.06	45%	46%	-0.91	-0.023	1.28	0.187	0.003	0.368	-0.961
-0.989	0.276	0.003	0.06	0.138	-0.036	0.097	66%	61%	0.07	0.11	0.04	0.06	972	6,051	4,880	22.5	272	603	-49	1.68	1.11	1.85	1.52	43%	55%	-0.94	-0.021	1.68	0.114	0.002	0.356	-1.079
-1.099	0.28	0.002	0.03	0.095	-0.03	0.068	73%	54%	0.04	0.08	0.03	0.03	1,653	35,191	4,336	23	263	25,514	-15	2.21	1.58	2.24	1.88	41%	66%	-0.952	-0.021	2.21	0.081	0.002	0.325	-1.152
-1.199	0.287	0.002	0.03	0.065	-0.024	0.046	79%	77%	0.03	0.04	0.02	0.03	277	4,185	505	23.5	1	297	0	2.34	2.34	2.34	2.34	100%	76%	-0.96	-0.021	2.34	0.06	0.002	0.303	-1.218