INTC Options Strategy Builder
2384 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
INTC 121.50
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
128 contracts
109 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 2 | 9 | 0.99 | 554% | 71.65 | 71.80 | $50.00 | 0.00 | 0.01 | 459% | -0.00 | 21 | 0 |
| 8 | 4 | 0.98 | 591% | 66.65 | 67.55 | $55.00 | 0.00 | 0.36 | 398% | -0.00 | 5 | 34 |
| 4 | 3 | 0.99 | 447% | 61.65 | 61.80 | $60.00 | 0.00 | 0.19 | 359% | -0.00 | 13 | 21 |
| 10 | 11 | 0.99 | 401% | 56.65 | 56.80 | $65.00 | 0.00 | 0.05 | 294% | -0.00 | 3 | 119 |
| 7 | 1 | 0.96 | 445% | 51.65 | 52.80 | $70.00 | 0.00 | 0.01 | 283% | -0.00 | 2 | 7 |
| 3 | 10 | 0.96 | 385% | 46.65 | 47.60 | $75.00 | 0.00 | 0.04 | 253% | -0.00 | 4 | 21 |
| 0 | 14 | 0.95 | 354% | 41.65 | 42.80 | $80.00 | 0.00 | 0.01 | 224% | -0.01 | 5 | 47 |
| 2 | 9 | 0.95 | 337% | 39.65 | 40.80 | $82.00 | 0.00 | 0.01 | 218% | -0.01 | 1 | 27 |
| 1 | 9 | 0.95 | 332% | 38.65 | 39.85 | $83.00 | 0.00 | 0.01 | 212% | -0.01 | 11 | 28 |
| 7 | 10 | 0.98 | 253% | 37.65 | 37.80 | $84.00 | 0.00 | 0.01 | 206% | -0.01 | 1 | 29 |
| 2 | 12 | 0.98 | 252% | 36.65 | 36.85 | $85.00 | 0.00 | 0.03 | 186% | -0.00 | 115 | 122 |
| 8 | 2 | 0.95 | 293% | 35.65 | 36.60 | $86.00 | 0.00 | 0.01 | 192% | -0.01 | 57 | 57 |
| 10 | 5 | 0.95 | 297% | 34.65 | 35.80 | $87.00 | 0.00 | 0.03 | 200% | -0.01 | 1 | 40 |
| 20 | 20 | 0.94 | 288% | 33.65 | 34.80 | $88.00 | 0.00 | 0.03 | 194% | -0.01 | 6 | 56 |
| 4 | 5 | 0.97 | 227% | 32.65 | 32.90 | $89.00 | 0.00 | 0.03 | 175% | -0.01 | 50 | 192 |
| 142 | 9 | 0.96 | 238% | 31.00 | 32.85 | $90.00 | 0.00 | 0.04 | 169% | -0.01 | 12 | 289 |
| 20 | 1 | 0.97 | 209% | 30.65 | 30.85 | $91.00 | 0.00 | 0.01 | 164% | -0.01 | 17 | 109 |
| 34 | 13 | 0.97 | 205% | 29.65 | 29.90 | $92.00 | 0.00 | 0.02 | 142% | -0.00 | 12 | 184 |
| 5 | 41 | 0.93 | 248% | 28.65 | 29.85 | $93.00 | 0.01 | 0.04 | 142% | -0.01 | 142 | 260 |
| 3 | 6 | 0.97 | 191% | 27.65 | 27.90 | $94.00 | 0.01 | 0.02 | 131% | -0.00 | 400 | 310 |
| 114 | 26 | 0.97 | 185% | 26.65 | 26.90 | $95.00 | 0.00 | 0.01 | 126% | -0.00 | 241 | 392 |
| 144 | 6 | 0.96 | 178% | 25.65 | 25.90 | $96.00 | 0.01 | 0.02 | 121% | -0.00 | 216 | 332 |
| 527 | 34 | 0.96 | 171% | 24.65 | 24.90 | $97.00 | 0.01 | 0.02 | 116% | -0.00 | 38 | 113 |
| 1,456 | 9 | 0.96 | 165% | 23.65 | 23.90 | $98.00 | 0.01 | 0.02 | 111% | -0.00 | 52 | 163 |
| 30 | 8 | 0.92 | 200% | 22.65 | 23.85 | $99.00 | 0.01 | 0.03 | 109% | -0.01 | 115 | 81 |
| 387 | 343 | 0.96 | 151% | 21.70 | 21.85 | $100.00 | 0.02 | 0.03 | 107% | -0.01 | 995 | 741 |
| 64 | 32 | 0.92 | 183% | 20.70 | 21.75 | $101.00 | 0.02 | 0.03 | 102% | -0.01 | 112 | 263 |
| 164 | 39 | 0.95 | 142% | 19.70 | 19.90 | $102.00 | 0.02 | 0.04 | 100% | -0.01 | 546 | 569 |
| 221 | 107 | 0.95 | 132% | 18.70 | 18.85 | $103.00 | 0.03 | 0.04 | 98% | -0.01 | 935 | 871 |
| 159 | 66 | 0.90 | 164% | 17.70 | 18.85 | $104.00 | 0.03 | 0.06 | 95% | -0.01 | 2,912 | 522 |
| 585 | 152 | 0.95 | 123% | 15.70 | 17.90 | $105.00 | 0.04 | 0.06 | 91% | -0.02 | 948 | 720 |
| 404 | 207 | 0.89 | 151% | 15.70 | 16.90 | $106.00 | 0.05 | 0.07 | 88% | -0.02 | 889 | 594 |
| 287 | 251 | 0.94 | 113% | 14.75 | 14.90 | $107.00 | 0.07 | 0.08 | 86% | -0.02 | 376 | 521 |
| 624 | 667 | 0.89 | 129% | 13.75 | 14.60 | $108.00 | 0.09 | 0.10 | 85% | -0.03 | 577 | 320 |
| 925 | 873 | 0.92 | 104% | 12.80 | 13.00 | $109.00 | 0.11 | 0.13 | 82% | -0.04 | 730 | 650 |
| 2,305 | 784 | 0.91 | 99% | 11.80 | 12.05 | $110.00 | 0.14 | 0.16 | 79% | -0.05 | 3,598 | 352 |
| 585 | 293 | 0.91 | 92% | 10.85 | 11.00 | $111.00 | 0.19 | 0.20 | 78% | -0.06 | 934 | 244 |
| 639 | 482 | 0.89 | 92% | 9.90 | 10.15 | $112.00 | 0.24 | 0.26 | 76% | -0.08 | 1,321 | 64 |
| 393 | 338 | 0.87 | 89% | 9.00 | 9.20 | $113.00 | 0.32 | 0.34 | 74% | -0.10 | 1,803 | 20 |
| 2,029 | 424 | 0.85 | 84% | 8.10 | 8.25 | $114.00 | 0.42 | 0.44 | 74% | -0.12 | 1,361 | 16 |
| 1,670 | 1,753 | 0.82 | 82% | 7.25 | 7.40 | $115.00 | 0.55 | 0.58 | 72% | -0.15 | 6,066 | 41 |
| 639 | 1,610 | 0.78 | 82% | 6.40 | 6.60 | $116.00 | 0.72 | 0.75 | 72% | -0.19 | 5,396 | 17 |
| 289 | 2,222 | 0.74 | 80% | 5.65 | 5.85 | $117.00 | 0.92 | 0.96 | 71% | -0.23 | 3,496 | 3 |
| 256 | 3,475 | 0.70 | 78% | 4.90 | 5.05 | $118.00 | 1.18 | 1.22 | 70% | -0.28 | 7,022 | 0 |
| 151 | 2,168 | 0.65 | 79% | 4.25 | 4.40 | $119.00 | 1.49 | 1.54 | 70% | -0.34 | 5,666 | 21 |
| 1,662 | 10,017 | 0.60 | 76% | 3.60 | 3.75 | $120.00 | 1.86 | 1.92 | 69% | -0.40 | 15,630 | 19 |
| 64 | 6,601 | 0.54 | 76% | 3.05 | 3.20 | $121.00 | 2.30 | 2.49 | 71% | -0.46 | 6,324 | 2 |
| 212 | 10,584 | 0.49 | 76% | 2.60 | 2.63 | $122.00 | 2.81 | 2.90 | 70% | -0.52 | 7,224 | 1 |
| 63 | 10,827 | 0.43 | 77% | 2.18 | 2.33 | $123.00 | 3.40 | 3.50 | 70% | -0.58 | 3,477 | 3 |
| 57 | 5,870 | 0.38 | 77% | 1.80 | 1.83 | $124.00 | 3.95 | 4.10 | 69% | -0.64 | 2,072 | 30 |
| 104 | 13,718 | 0.33 | 78% | 1.50 | 1.60 | $125.00 | 4.65 | 4.80 | 69% | -0.69 | 1,062 | 2 |
| 61 | 3,883 | 0.28 | 78% | 1.24 | 1.28 | $126.00 | 5.40 | 5.55 | 70% | -0.74 | 206 | 4 |
| 4,355 | 5,248 | 0.24 | 79% | 1.00 | 1.02 | $127.00 | 6.15 | 6.30 | 69% | -0.79 | 273 | 1 |
| 555 | 23,991 | 0.21 | 79% | 0.83 | 0.87 | $128.00 | 6.90 | 7.15 | 68% | -0.84 | 285 | 0 |
| 5 | 1,552 | 0.17 | 80% | 0.68 | 0.71 | $129.00 | 7.80 | 8.00 | 69% | -0.87 | 1 | 0 |
| 259 | 8,209 | 0.15 | 82% | 0.56 | 0.58 | $130.00 | 8.65 | 8.95 | 69% | -0.90 | 552 | 29 |
| 57 | 1,432 | 0.12 | 82% | 0.45 | 0.48 | $131.00 | 9.40 | 9.80 | 59% | -0.95 | 6 | 0 |
| 55 | 705 | 0.10 | 83% | 0.37 | 0.39 | $132.00 | 10.50 | 10.70 | 64% | -0.95 | 39 | 0 |
| 91 | 661 | 0.09 | 85% | 0.30 | 0.32 | $133.00 | 11.50 | 11.65 | 66% | -0.96 | 15 | 0 |
| 4 | 653 | 0.07 | 86% | 0.24 | 0.26 | $134.00 | 12.40 | 12.60 | 0% | -1.00 | 15 | 0 |
| 59 | 2,103 | 0.06 | 87% | 0.20 | 0.22 | $135.00 | 13.40 | 13.55 | - | - | 29 | 0 |
| 1 | 972 | 0.05 | 87% | 0.16 | 0.17 | $136.00 | 14.35 | 14.50 | - | - | 35 | 1 |
| 2 | 1,413 | 0.04 | 89% | 0.13 | 0.15 | $137.00 | 15.25 | 15.50 | - | - | 12 | 0 |
| 125 | 8,414 | 0.02 | 92% | 0.07 | 0.08 | $140.00 | 18.20 | 18.40 | - | - | 141 | 0 |