| 2.4 |
2.4% |
2.36 |
2.43 |
1,384 |
118.00 |
0.67 |
0.67% |
0.61 |
0.65 |
1,293 |
INTC Call 118.00
Exp: May 22, 2026
Last: 2.4
Chg.: 2.4%
SymbolINTC|20260522|118.00C
Delta0.7698
Imp Vol0.4497
Bid2.36
Gamma0.1083
Theoretical2.4
Ask2.43
Theta-0.4401
Intrinsic Value2.04
Volume1,384
Vega0.0189
Time Value0.36
Open Interest4,319
Rho0.0024
Delta / Theta-1.749
INTC Put 118.00
Exp: May 22, 2026
Last: 0.67
Chg.: 0.67%
SymbolINTC|20260522|118.00P
Delta-0.2797
Imp Vol0.5743
Bid0.61
Gamma0.094
Theoretical0.63
Ask0.65
Theta-0.6086
Intrinsic Value-2.04
Volume1,293
Vega0.021
Time Value2.71
Open Interest1,192
Rho-0.0008
Delta / Theta0.4597
|
| 1.7 |
1.7% |
1.71 |
1.77 |
2,251 |
119.00 |
1.02 |
1.02% |
0.96 |
1 |
2,047 |
INTC Call 119.00
Exp: May 22, 2026
Last: 1.7
Chg.: 1.7%
SymbolINTC|20260522|119.00C
Delta0.6418
Imp Vol0.4679
Bid1.71
Gamma0.128
Theoretical1.74
Ask1.77
Theta-0.5595
Intrinsic Value1.04
Volume2,251
Vega0.0233
Time Value0.66
Open Interest3,626
Rho0.002
Delta / Theta-1.1472
INTC Put 119.00
Exp: May 22, 2026
Last: 1.02
Chg.: 1.02%
SymbolINTC|20260522|119.00P
Delta-0.3825
Imp Vol0.5783
Bid0.96
Gamma0.1058
Theoretical0.98
Ask1
Theta-0.6942
Intrinsic Value-1.04
Volume2,047
Vega0.0238
Time Value2.06
Open Interest869
Rho-0.0011
Delta / Theta0.551
|
| 1.23 |
1.23% |
1.21 |
1.25 |
13,860 |
120.00 |
1.45 |
1.45% |
1.45 |
1.49 |
2,547 |
INTC Call 120.00
Exp: May 22, 2026
Last: 1.23
Chg.: 1.23%
SymbolINTC|20260522|120.00C
Delta0.5077
Imp Vol0.4904
Bid1.21
Gamma0.1305
Theoretical1.23
Ask1.25
Theta-0.6241
Intrinsic Value0.04
Volume13,860
Vega0.0249
Time Value1.19
Open Interest17,923
Rho0.0016
Delta / Theta-0.8136
INTC Put 120.00
Exp: May 22, 2026
Last: 1.45
Chg.: 1.45%
SymbolINTC|20260522|120.00P
Delta-0.4919
Imp Vol0.5868
Bid1.45
Gamma0.1091
Theoretical1.45
Ask1.49
Theta-0.7357
Intrinsic Value-0.04
Volume2,547
Vega0.0249
Time Value1.49
Open Interest3,802
Rho-0.0014
Delta / Theta0.6686
|
|
120.04 |
Price @ May 22, 2026 14:30 GMT |
| 0.83 |
0.83% |
0.82 |
0.85 |
7,409 |
121.00 |
2.15 |
2.15% |
2.05 |
2.11 |
368 |
INTC Call 121.00
Exp: May 22, 2026
Last: 0.83
Chg.: 0.83%
SymbolINTC|20260522|121.00C
Delta0.3832
Imp Vol0.5043
Bid0.82
Gamma0.1214
Theoretical0.83
Ask0.85
Theta-0.613
Intrinsic Value-0.96
Volume7,409
Vega0.0238
Time Value1.79
Open Interest5,188
Rho0.0012
Delta / Theta-0.6251
INTC Put 121.00
Exp: May 22, 2026
Last: 2.15
Chg.: 2.15%
SymbolINTC|20260522|121.00P
Delta-0.5942
Imp Vol0.6166
Bid2.05
Gamma0.1009
Theoretical2.08
Ask2.11
Theta-0.7508
Intrinsic Value0.96
Volume368
Vega0.0242
Time Value1.19
Open Interest574
Rho-0.0017
Delta / Theta0.7914
|
| 0.56 |
0.56% |
0.55 |
0.58 |
5,634 |
122.00 |
3.58 |
3.58% |
2.77 |
2.84 |
264 |
INTC Call 122.00
Exp: May 22, 2026
Last: 0.56
Chg.: 0.56%
SymbolINTC|20260522|122.00C
Delta0.2795
Imp Vol0.5264
Bid0.55
Gamma0.1025
Theoretical0.56
Ask0.58
Theta-0.563
Intrinsic Value-1.96
Volume5,634
Vega0.021
Time Value2.52
Open Interest3,409
Rho0.0009
Delta / Theta-0.4963
INTC Put 122.00
Exp: May 22, 2026
Last: 3.58
Chg.: 3.58%
SymbolINTC|20260522|122.00P
Delta-0.6807
Imp Vol0.6484
Bid2.77
Gamma0.0884
Theoretical2.805
Ask2.84
Theta-0.7266
Intrinsic Value1.96
Volume264
Vega0.0223
Time Value1.62
Open Interest1,545
Rho-0.0019
Delta / Theta0.9368
|
| 0.36 |
0.36% |
0.36 |
0.39 |
1,435 |
123.00 |
4.21 |
4.21% |
3.5 |
3.85 |
2 |
INTC Call 123.00
Exp: May 22, 2026
Last: 0.36
Chg.: 0.36%
SymbolINTC|20260522|123.00C
Delta0.1952
Imp Vol0.5406
Bid0.36
Gamma0.0818
Theoretical0.36
Ask0.39
Theta-0.4738
Intrinsic Value-2.96
Volume1,435
Vega0.0172
Time Value3.32
Open Interest2,095
Rho0.0006
Delta / Theta-0.4119
INTC Put 123.00
Exp: May 22, 2026
Last: 4.21
Chg.: 4.21%
SymbolINTC|20260522|123.00P
Delta-0.739
Imp Vol0.7174
Bid3.5
Gamma0.0727
Theoretical3.675
Ask3.85
Theta-0.7309
Intrinsic Value2.96
Volume2
Vega0.0203
Time Value1.25
Open Interest94
Rho-0.0021
Delta / Theta1.0111
|