Ranking › INTC
INTC Options ChainIntel
Spot 112.50 · 2,710 contracts · 23 expiries · built 2026-10-07
Right
Expiry
| ULA | Option Code | Right | Expiry | DTE | MTE | YTE | Strike | Stk / Prc Δ% | Ask | Bid | Last | OI |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INTC | INTC261007C00190000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 190.00 | +68.89% | 0.08 | 0.00 | 0.01 | 189 |
| INTC | INTC261007C00185000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 185.00 | +64.44% | 0.12 | 0.00 | 0.01 | 2 |
| INTC | INTC261007C00180000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 180.00 | +60.00% | 0.12 | 0.00 | 0.04 | 5 |
| INTC | INTC261007C00175000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 175.00 | +55.56% | 0.08 | 0.00 | 0.01 | 64 |
| INTC | INTC261007C00170000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 170.00 | +51.11% | 0.01 | 0.00 | 0.01 | 4 |
| INTC | INTC261007C00165000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 165.00 | +46.67% | 0.12 | 0.00 | 0.03 | 23 |
| INTC | INTC261007C00160000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 160.00 | +42.22% | 0.12 | 0.00 | 0.04 | 15 |
| INTC | INTC261007C00157500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 157.50 | +40.00% | 0.03 | 0.00 | 0.02 | 1 |
| INTC | INTC261007C00155000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 155.00 | +37.78% | 0.12 | 0.00 | 0.04 | 2 |
| INTC | INTC261007C00152500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 152.50 | +35.56% | 0.12 | 0.00 | — | — |
| INTC | INTC261007C00150000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 150.00 | +33.33% | 0.03 | 0.00 | 0.07 | 28 |
| INTC | INTC261007C00149000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 149.00 | +32.44% | 0.12 | 0.00 | 0.01 | 37 |
| INTC | INTC261007C00148000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 148.00 | +31.56% | 0.16 | 0.00 | 0.08 | 2 |
| INTC | INTC261007C00147000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 147.00 | +30.67% | 0.08 | 0.00 | 0.02 | 20 |
| INTC | INTC261007C00146000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 146.00 | +29.78% | 0.12 | 0.00 | 0.11 | 3 |
| INTC | INTC261007C00145000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 145.00 | +28.89% | 0.03 | 0.00 | 0.01 | 1,019 |
| INTC | INTC261007C00144000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 144.00 | +28.00% | 0.01 | 0.00 | 0.03 | 8 |
| INTC | INTC261007C00143000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 143.00 | +27.11% | 0.01 | 0.00 | 0.01 | 17 |
| INTC | INTC261007C00142000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 142.00 | +26.22% | 0.12 | 0.00 | 0.03 | 104 |
| INTC | INTC261007C00141000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 141.00 | +25.33% | 0.16 | 0.00 | 0.01 | 112 |
| INTC | INTC261007C00140000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 140.00 | +24.44% | 0.03 | 0.00 | 0.01 | 346 |
| INTC | INTC261007C00139000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 139.00 | +23.56% | 0.01 | 0.00 | 0.01 | 143 |
| INTC | INTC261007C00138000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 138.00 | +22.67% | 0.01 | 0.00 | 0.01 | 127 |
| INTC | INTC261007C00137000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 137.00 | +21.78% | 0.01 | 0.00 | 0.01 | 174 |
| INTC | INTC261007C00136000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 136.00 | +20.89% | 0.04 | 0.00 | 0.02 | 103 |
| INTC | INTC261007C00135000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 135.00 | +20.00% | 0.03 | 0.00 | 0.01 | 641 |
| INTC | INTC261007C00134000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 134.00 | +19.11% | 0.01 | 0.00 | 0.01 | 82 |
| INTC | INTC261007C00133000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 133.00 | +18.22% | 0.03 | 0.00 | 0.01 | 176 |
| INTC | INTC261007C00132000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 132.00 | +17.33% | 0.03 | 0.00 | 0.01 | 115 |
| INTC | INTC261007C00131000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 131.00 | +16.44% | 0.03 | 0.00 | 0.01 | 621 |
| INTC | INTC261007C00130000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 130.00 | +15.56% | 0.03 | 0.00 | 0.01 | 2,127 |
| INTC | INTC261007C00129000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 129.00 | +14.67% | 0.04 | 0.01 | 0.02 | 1,870 |
| INTC | INTC261007C00128000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 128.00 | +13.78% | 0.04 | 0.03 | 0.01 | 1,355 |
| INTC | INTC261007C00127000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 127.00 | +12.89% | 0.04 | 0.03 | 0.03 | 1,609 |
| INTC | INTC261007C00126000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 126.00 | +12.00% | 0.04 | 0.03 | 0.02 | 822 |
| INTC | INTC261007C00125000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 125.00 | +11.11% | 0.02 | 0.01 | 0.02 | 6,038 |
| INTC | INTC261007C00124000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 124.00 | +10.22% | 0.05 | 0.04 | 0.02 | 503 |
| INTC | INTC261007C00123000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 123.00 | +9.33% | 0.02 | 0.01 | 0.02 | 2,607 |
| INTC | INTC261007C00122000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 122.00 | +8.44% | 0.06 | 0.01 | 0.04 | 2,434 |
| INTC | INTC261007C00121000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 121.00 | +7.56% | 0.07 | 0.05 | 0.05 | 4,769 |
| INTC | INTC261007C00120000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 120.00 | +6.67% | 0.05 | 0.04 | 0.05 | 4,747 |
| INTC | INTC261007C00119000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 119.00 | +5.78% | 0.12 | 0.06 | 0.08 | 3,203 |
| INTC | INTC261007C00118000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 118.00 | +4.89% | 0.17 | 0.11 | 0.14 | 5,159 |
| INTC | INTC261007C00117000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 117.00 | +4.00% | 0.24 | 0.18 | 0.22 | 1,795 |
| INTC | INTC261007C00116000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 116.00 | +3.11% | 0.37 | 0.35 | 0.35 | 797 |
| INTC | INTC261007C00115000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 115.00 | +2.22% | 0.56 | 0.51 | 0.54 | 698 |
| INTC | INTC261007C00114000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 114.00 | +1.33% | 0.85 | 0.81 | 0.81 | 191 |
| INTC | INTC261007C00113000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 113.00 | +0.44% | 1.24 | 1.20 | 1.20 | 130 |
| INTC | INTC261007C00112000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 112.00 | -0.44% | 1.69 | 1.63 | 1.63 | 60 |
| INTC | INTC261007C00111000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 111.00 | -1.33% | 2.38 | 2.29 | 2.29 | 86 |
| INTC | INTC261007C00110000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 110.00 | -2.22% | 3.05 | 2.91 | 2.91 | 147 |
| INTC | INTC261007C00109000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 109.00 | -3.11% | 3.87 | 3.78 | 3.80 | 31 |
| INTC | INTC261007C00108000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 108.00 | -4.00% | 4.82 | 4.57 | 7.01 | 125 |
| INTC | INTC261007C00107000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 107.00 | -4.89% | 5.75 | 5.45 | 5.48 | 35 |
| INTC | INTC261007C00106000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 106.00 | -5.78% | 6.56 | 6.39 | 6.56 | 14 |
| INTC | INTC261007C00105000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 105.00 | -6.67% | 7.71 | 7.41 | 8.34 | 36 |
| INTC | INTC261007C00104000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 104.00 | -7.56% | 8.75 | 8.41 | 10.04 | 70 |
| INTC | INTC261007C00103000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 103.00 | -8.44% | 9.50 | 9.43 | 11.15 | 10 |
| INTC | INTC261007C00102000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 102.00 | -9.33% | 10.79 | 10.65 | 10.65 | 5 |
| INTC | INTC261007C00101000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 101.00 | -10.22% | 11.64 | 11.49 | 11.49 | 2 |
| INTC | INTC261007C00100000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 100.00 | -11.11% | 12.38 | 12.35 | 15.04 | 26 |
| INTC | INTC261007C00099000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 99.00 | -12.00% | 13.43 | 13.28 | 15.04 | 7 |
| INTC | INTC261007C00098000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 98.00 | -12.89% | 14.58 | 14.56 | 16.73 | 16 |
| INTC | INTC261007C00097000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 97.00 | -13.78% | 15.74 | 15.32 | 17.38 | 7 |
| INTC | INTC261007C00096000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 96.00 | -14.67% | 16.67 | 16.65 | 20.03 | 9 |
| INTC | INTC261007C00095000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 95.00 | -15.56% | 17.62 | 17.42 | 19.55 | 9 |
| INTC | INTC261007C00094000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 94.00 | -16.44% | 18.85 | 18.65 | 21.35 | 1 |
| INTC | INTC261007C00093000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 93.00 | -17.33% | 19.83 | 19.13 | 21.55 | 17 |
| INTC | INTC261007C00092000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 92.00 | -18.22% | 20.91 | 20.71 | 22.21 | 2 |
| INTC | INTC261007C00091000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 91.00 | -19.11% | 21.66 | 21.14 | 23.29 | 9 |
| INTC | INTC261007C00090000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 90.00 | -20.00% | 22.95 | 22.80 | 23.98 | 6 |
| INTC | INTC261007C00089000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 89.00 | -20.89% | 24.06 | 23.86 | 25.44 | 7 |
| INTC | INTC261007C00088000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 88.00 | -21.78% | 25.01 | 24.81 | 27.20 | 14 |
| INTC | INTC261007C00087000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 87.00 | -22.67% | 25.83 | 25.11 | 26.94 | 12 |
| INTC | INTC261007C00086000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 86.00 | -23.56% | 26.82 | 26.62 | 30.57 | 12 |
| INTC | INTC261007C00085000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 85.00 | -24.44% | 27.89 | 26.44 | 30.05 | 9 |
| INTC | INTC261007C00084000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 84.00 | -25.33% | 29.05 | 28.52 | 31.83 | 18 |
| INTC | INTC261007C00083000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 83.00 | -26.22% | 31.09 | 28.10 | 32.51 | 7 |
| INTC | INTC261007C00080000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 80.00 | -28.89% | 33.19 | 32.99 | 33.34 | 7 |
| INTC | INTC261007C00075000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 75.00 | -33.33% | 39.01 | 37.09 | 41.05 | 2 |
| INTC | INTC261007C00070000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 70.00 | -37.78% | 43.10 | 42.90 | 47.38 | 3 |
| INTC | INTC261007C00065000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 65.00 | -42.22% | 48.26 | 47.02 | 49.95 | 3 |
| INTC | INTC261007C00060000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 60.00 | -46.67% | 53.50 | 52.36 | 54.80 | 2 |
| INTC | INTC261007P00190000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 190.00 | +68.89% | 78.41 | 78.26 | 64.75 | — |
| INTC | INTC261007P00185000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 185.00 | +64.44% | 72.56 | 72.41 | 61.27 | — |
| INTC | INTC261007P00180000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 180.00 | +60.00% | 67.44 | 66.78 | 55.59 | — |
| INTC | INTC261007P00175000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 175.00 | +55.56% | 63.56 | 63.41 | 58.32 | — |
| INTC | INTC261007P00170000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 170.00 | +51.11% | 57.76 | 57.09 | 53.80 | — |
| INTC | INTC261007P00165000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 165.00 | +46.67% | 52.79 | 52.64 | 46.32 | — |
| INTC | INTC261007P00160000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 160.00 | +42.22% | 48.15 | 47.61 | 44.65 | — |
| INTC | INTC261007P00157500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 157.50 | +40.00% | 45.61 | 44.69 | 41.74 | — |
| INTC | INTC261007P00155000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 155.00 | +37.78% | 43.39 | 43.24 | 39.62 | — |
| INTC | INTC261007P00152500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 152.50 | +35.56% | 39.79 | 39.25 | 36.34 | — |
| INTC | INTC261007P00150000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 150.00 | +33.33% | 37.52 | 37.37 | 37.40 | — |
| INTC | INTC261007P00149000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 149.00 | +32.44% | 37.07 | 36.51 | 29.70 | — |
| INTC | INTC261007P00148000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 148.00 | +31.56% | 36.26 | 34.88 | 31.69 | — |
| INTC | INTC261007P00147000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 147.00 | +30.67% | 34.32 | 34.21 | 30.95 | — |
| INTC | INTC261007P00146000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 146.00 | +29.78% | 33.91 | 33.38 | 30.44 | — |
| INTC | INTC261007P00145000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 145.00 | +28.89% | 32.44 | 32.08 | 28.54 | — |
| INTC | INTC261007P00144000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 144.00 | +28.00% | 31.22 | 31.01 | 27.55 | — |
| INTC | INTC261007P00143000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 143.00 | +27.11% | 31.12 | 30.36 | 24.02 | — |
| INTC | INTC261007P00142000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 142.00 | +26.22% | 29.65 | 28.88 | 29.20 | — |
| INTC | INTC261007P00141000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 141.00 | +25.33% | 28.79 | 28.58 | 28.58 | — |
| INTC | INTC261007P00140000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 140.00 | +24.44% | 27.44 | 27.29 | 23.41 | 5 |
| INTC | INTC261007P00139000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 139.00 | +23.56% | 26.88 | 26.36 | 23.17 | — |
| INTC | INTC261007P00138000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 138.00 | +22.67% | 25.54 | 25.22 | 22.27 | — |
| INTC | INTC261007P00137000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 137.00 | +21.78% | 24.87 | 24.86 | 20.82 | — |
| INTC | INTC261007P00136000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 136.00 | +20.89% | 23.87 | 23.35 | 20.25 | — |
| INTC | INTC261007P00135000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 135.00 | +20.00% | 22.57 | 21.62 | 19.31 | — |
| INTC | INTC261007P00134000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 134.00 | +19.11% | 22.02 | 21.87 | 20.04 | — |
| INTC | INTC261007P00133000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 133.00 | +18.22% | 20.62 | 20.58 | 17.15 | 1 |
| INTC | INTC261007P00132000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 132.00 | +17.33% | 19.82 | 19.43 | 17.93 | 13 |
| INTC | INTC261007P00131000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 131.00 | +16.44% | 18.92 | 18.30 | 16.94 | 3 |
| INTC | INTC261007P00130000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 130.00 | +15.56% | 17.62 | 17.47 | 15.61 | 41 |
| INTC | INTC261007P00129000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 129.00 | +14.67% | 16.58 | 16.32 | 16.32 | 14 |
| INTC | INTC261007P00128000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 128.00 | +13.78% | 15.74 | 15.59 | 13.67 | 44 |
| INTC | INTC261007P00127000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 127.00 | +12.89% | 14.83 | 14.50 | 14.50 | 31 |
| INTC | INTC261007P00126000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 126.00 | +12.00% | 13.68 | 13.53 | 13.53 | 203 |
| INTC | INTC261007P00125000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 125.00 | +11.11% | 12.58 | 12.43 | 11.33 | 316 |
| INTC | INTC261007P00124000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 124.00 | +10.22% | 11.70 | 11.68 | 9.17 | 554 |
| INTC | INTC261007P00123000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 123.00 | +9.33% | 10.75 | 10.60 | 8.64 | 364 |
| INTC | INTC261007P00122000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 122.00 | +8.44% | 9.63 | 9.48 | 7.21 | 167 |
| INTC | INTC261007P00121000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 121.00 | +7.56% | 8.77 | 8.54 | 8.54 | 1,313 |
| INTC | INTC261007P00120000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 120.00 | +6.67% | 7.55 | 7.47 | 7.50 | 5,507 |
| INTC | INTC261007P00119000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 119.00 | +5.78% | 6.62 | 6.45 | 6.70 | 465 |
| INTC | INTC261007P00118000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 118.00 | +4.89% | 5.78 | 5.53 | 5.73 | 817 |
| INTC | INTC261007P00117000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 117.00 | +4.00% | 4.78 | 4.69 | 4.73 | 2,633 |
| INTC | INTC261007P00116000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 116.00 | +3.11% | 3.96 | 3.78 | 3.91 | 2,403 |
| INTC | INTC261007P00115000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 115.00 | +2.22% | 3.12 | 2.97 | 3.10 | 1,775 |
| INTC | INTC261007P00114000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 114.00 | +1.33% | 2.32 | 2.31 | 2.32 | 1,345 |
| INTC | INTC261007P00113000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 113.00 | +0.44% | 1.74 | 1.68 | 1.71 | 1,677 |
| INTC | INTC261007P00112000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 112.00 | -0.44% | 1.21 | 1.18 | 1.19 | 954 |
| INTC | INTC261007P00111000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 111.00 | -1.33% | 0.79 | 0.76 | 0.79 | 540 |
| INTC | INTC261007P00110000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 110.00 | -2.22% | 0.54 | 0.52 | 0.52 | 1,907 |
| INTC | INTC261007P00109000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 109.00 | -3.11% | 0.31 | 0.29 | 0.31 | 275 |
| INTC | INTC261007P00108000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 108.00 | -4.00% | 0.18 | 0.16 | 0.18 | 507 |
| INTC | INTC261007P00107000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 107.00 | -4.89% | 0.14 | 0.13 | 0.13 | 927 |
| INTC | INTC261007P00106000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 106.00 | -5.78% | 0.07 | 0.05 | 0.07 | 278 |
| INTC | INTC261007P00105000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 105.00 | -6.67% | 0.08 | 0.06 | 0.06 | 541 |
| INTC | INTC261007P00104000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 104.00 | -7.56% | 0.06 | 0.01 | 0.04 | 94 |
| INTC | INTC261007P00103000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 103.00 | -8.44% | 0.03 | 0.01 | 0.03 | 67 |
| INTC | INTC261007P00102000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 102.00 | -9.33% | 0.05 | 0.01 | 0.02 | 23 |
| INTC | INTC261007P00101000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 101.00 | -10.22% | 0.04 | 0.03 | 0.02 | 37 |
| INTC | INTC261007P00100000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 100.00 | -11.11% | 0.02 | 0.01 | 0.02 | 365 |
| INTC | INTC261007P00099000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 99.00 | -12.00% | 0.03 | 0.00 | 0.01 | 24 |
| INTC | INTC261007P00098000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 98.00 | -12.89% | 0.01 | 0.00 | 0.01 | 72 |
| INTC | INTC261007P00097000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 97.00 | -13.78% | 0.01 | 0.00 | 0.01 | 10 |
| INTC | INTC261007P00096000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 96.00 | -14.67% | 0.01 | 0.00 | 0.10 | 12 |
| INTC | INTC261007P00095000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 95.00 | -15.56% | 0.01 | 0.00 | 0.01 | 53 |
| INTC | INTC261007P00094000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 94.00 | -16.44% | 0.03 | 0.00 | 0.03 | 101 |
| INTC | INTC261007P00093000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 93.00 | -17.33% | 0.01 | 0.00 | 0.03 | 25 |
| INTC | INTC261007P00092000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 92.00 | -18.22% | 0.04 | 0.00 | 0.01 | 4 |
| INTC | INTC261007P00091000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 91.00 | -19.11% | 0.04 | 0.00 | 0.05 | 1 |
| INTC | INTC261007P00090000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 90.00 | -20.00% | 0.01 | 0.00 | 0.03 | 43 |
| INTC | INTC261007P00089000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 89.00 | -20.89% | 0.12 | 0.00 | 0.01 | 1 |
| INTC | INTC261007P00088000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 88.00 | -21.78% | 0.08 | 0.00 | 0.01 | 5 |
| INTC | INTC261007P00087000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 87.00 | -22.67% | 0.08 | 0.00 | — | — |
| INTC | INTC261007P00086000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 86.00 | -23.56% | 0.01 | 0.00 | — | — |
| INTC | INTC261007P00085000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 85.00 | -24.44% | 0.03 | 0.00 | 0.01 | 7 |
| INTC | INTC261007P00084000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 84.00 | -25.33% | 0.03 | 0.00 | — | — |
| INTC | INTC261007P00083000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 83.00 | -26.22% | 0.01 | 0.00 | — | — |
| INTC | INTC261007P00080000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 80.00 | -28.89% | 0.03 | 0.00 | — | — |
| INTC | INTC261007P00075000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 75.00 | -33.33% | 0.01 | 0.00 | — | — |
| INTC | INTC261007P00070000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 70.00 | -37.78% | 0.01 | 0.00 | — | — |
| INTC | INTC261007P00065000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 65.00 | -42.22% | 0.01 | 0.00 | — | — |
| INTC | INTC261007P00060000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 60.00 | -46.67% | 0.01 | 0.00 | — | — |
| INTC | INTC261009C00200000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 200.00 | +77.78% | 0.08 | 0.00 | 0.03 | 49 |
| INTC | INTC261009C00195000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 195.00 | +73.33% | 0.16 | 0.00 | 0.02 | 165 |
| INTC | INTC261009C00190000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 190.00 | +68.89% | 0.12 | 0.00 | 0.03 | 142 |
| INTC | INTC261009C00185000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 185.00 | +64.44% | 0.12 | 0.00 | 0.01 | 43 |
| INTC | INTC261009C00180000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 180.00 | +60.00% | 0.16 | 0.00 | 0.01 | 124 |
| INTC | INTC261009C00175000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 175.00 | +55.56% | 0.05 | 0.00 | 0.01 | 191 |
| INTC | INTC261009C00170000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 170.00 | +51.11% | 0.03 | 0.00 | 0.01 | 392 |
| INTC | INTC261009C00165000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 165.00 | +46.67% | 0.03 | 0.00 | 0.01 | 281 |
| INTC | INTC261009C00160000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 160.00 | +42.22% | 0.01 | 0.00 | 0.03 | 1,292 |
| INTC | INTC261009C00155000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 155.00 | +37.78% | 0.03 | 0.00 | 0.01 | 1,293 |
| INTC | INTC261009C00150000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 150.00 | +33.33% | 0.04 | 0.01 | 0.01 | 3,036 |
| INTC | INTC261009C00149000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 149.00 | +32.44% | 0.05 | 0.00 | 0.04 | 32 |
| INTC | INTC261009C00148000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 148.00 | +31.56% | 0.05 | 0.00 | 0.03 | 55 |
| INTC | INTC261009C00147000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 147.00 | +30.67% | 0.03 | 0.01 | 0.03 | 51 |
| INTC | INTC261009C00146000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 146.00 | +29.78% | 0.05 | 0.01 | 0.01 | 138 |
| INTC | INTC261009C00145000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 145.00 | +28.89% | 0.02 | 0.01 | 0.01 | 929 |
| INTC | INTC261009C00144000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 144.00 | +28.00% | 0.03 | 0.01 | 0.03 | 172 |
| INTC | INTC261009C00143000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 143.00 | +27.11% | 0.05 | 0.03 | 0.01 | 357 |
| INTC | INTC261009C00142000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 142.00 | +26.22% | 0.02 | 0.01 | 0.02 | 162 |
| INTC | INTC261009C00141000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 141.00 | +25.33% | 0.05 | 0.01 | 0.02 | 3,765 |
| INTC | INTC261009C00140000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 140.00 | +24.44% | 0.05 | 0.03 | 0.03 | 9,180 |
| INTC | INTC261009C00139000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 139.00 | +23.56% | 0.05 | 0.01 | 0.02 | 269 |
| INTC | INTC261009C00138000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 138.00 | +22.67% | 0.06 | 0.01 | 0.02 | 272 |
| INTC | INTC261009C00137000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 137.00 | +21.78% | 0.06 | 0.03 | 0.02 | 769 |
| INTC | INTC261009C00136000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 136.00 | +20.89% | 0.06 | 0.03 | 0.03 | 902 |
| INTC | INTC261009C00135000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 135.00 | +20.00% | 0.06 | 0.04 | 0.04 | 4,798 |
| INTC | INTC261009C00134000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 134.00 | +19.11% | 0.06 | 0.04 | 0.04 | 505 |
| INTC | INTC261009C00133000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 133.00 | +18.22% | 0.07 | 0.01 | 0.04 | 661 |
| INTC | INTC261009C00132000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 132.00 | +17.33% | 0.08 | 0.06 | 0.06 | 1,027 |
| INTC | INTC261009C00131000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 131.00 | +16.44% | 0.09 | 0.02 | 0.06 | 500 |
| INTC | INTC261009C00130000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 130.00 | +15.56% | 0.05 | 0.03 | 0.05 | 14,214 |
| INTC | INTC261009C00129000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 129.00 | +14.67% | 0.11 | 0.08 | 0.08 | 1,804 |
| INTC | INTC261009C00128000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 128.00 | +13.78% | 0.11 | 0.06 | 0.09 | 5,431 |
| INTC | INTC261009C00127000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 127.00 | +12.89% | 0.13 | 0.12 | 0.12 | 7,080 |
| INTC | INTC261009C00126000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 126.00 | +12.00% | 0.16 | 0.14 | 0.14 | 1,742 |
| INTC | INTC261009C00125000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 125.00 | +11.11% | 0.18 | 0.16 | 0.16 | 4,797 |
| INTC | INTC261009C00124000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 124.00 | +10.22% | 0.21 | 0.20 | 0.20 | 1,359 |
| INTC | INTC261009C00123000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 123.00 | +9.33% | 0.26 | 0.24 | 0.24 | 9,196 |
| INTC | INTC261009C00122000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 122.00 | +8.44% | 0.33 | 0.30 | 0.30 | 4,472 |
| INTC | INTC261009C00121000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 121.00 | +7.56% | 0.41 | 0.38 | 0.38 | 2,142 |
| INTC | INTC261009C00120000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 120.00 | +6.67% | 0.50 | 0.49 | 0.49 | 9,891 |
| INTC | INTC261009C00119000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 119.00 | +5.78% | 0.64 | 0.56 | 0.59 | 2,474 |
| INTC | INTC261009C00118000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 118.00 | +4.89% | 0.79 | 0.78 | 0.78 | 6,461 |
| INTC | INTC261009C00117000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 117.00 | +4.00% | 1.00 | 0.96 | 0.96 | 1,402 |
| INTC | INTC261009C00116000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 116.00 | +3.11% | 1.24 | 1.16 | 1.22 | 1,393 |
| INTC | INTC261009C00115000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 115.00 | +2.22% | 1.55 | 1.52 | 1.52 | 5,650 |
| INTC | INTC261009C00114000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 114.00 | +1.33% | 1.91 | 1.85 | 1.87 | 287 |
| INTC | INTC261009C00113000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 113.00 | +0.44% | 2.29 | 2.21 | 2.29 | 1,243 |
| INTC | INTC261009C00112000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 112.00 | -0.44% | 2.83 | 2.75 | 2.75 | 403 |
| INTC | INTC261009C00111000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 111.00 | -1.33% | 3.44 | 3.27 | 3.30 | 1,363 |
| INTC | INTC261009C00110000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 110.00 | -2.22% | 4.02 | 3.82 | 3.93 | 1,254 |
| INTC | INTC261009C00109000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 109.00 | -3.11% | 4.75 | 4.57 | 4.57 | 424 |
| INTC | INTC261009C00108000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 108.00 | -4.00% | 5.47 | 5.25 | 6.14 | 204 |
| INTC | INTC261009C00107000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 107.00 | -4.89% | 6.35 | 6.20 | 6.20 | 286 |
| INTC | INTC261009C00106000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 106.00 | -5.78% | 7.14 | 6.99 | 7.14 | 423 |
| INTC | INTC261009C00105000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 105.00 | -6.67% | 8.02 | 7.85 | 8.67 | 1,042 |
| INTC | INTC261009C00104000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 104.00 | -7.56% | 8.86 | 8.61 | 10.74 | 109 |
| INTC | INTC261009C00103000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 103.00 | -8.44% | 9.72 | 9.55 | 11.37 | 353 |
| INTC | INTC261009C00102000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 102.00 | -9.33% | 10.87 | 10.42 | 10.81 | 1,698 |
| INTC | INTC261009C00101000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 101.00 | -10.22% | 11.78 | 11.47 | 11.62 | 251 |
| INTC | INTC261009C00100000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 100.00 | -11.11% | 12.55 | 12.36 | 12.55 | 670 |
| INTC | INTC261009C00099000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 99.00 | -12.00% | 13.77 | 13.31 | 13.77 | 452 |
| INTC | INTC261009C00098000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 98.00 | -12.89% | 14.78 | 14.71 | 14.48 | 145 |
| INTC | INTC261009C00097000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 97.00 | -13.78% | 15.97 | 15.52 | 16.08 | 154 |
| INTC | INTC261009C00096000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 96.00 | -14.67% | 16.88 | 16.61 | 17.38 | 1,537 |
| INTC | INTC261009C00095000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 95.00 | -15.56% | 18.00 | 17.21 | 18.97 | 257 |
| INTC | INTC261009C00094000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 94.00 | -16.44% | 18.76 | 18.61 | 19.07 | 45 |
| INTC | INTC261009C00093000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 93.00 | -17.33% | 19.78 | 19.58 | 20.32 | 84 |
| INTC | INTC261009C00092000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 92.00 | -18.22% | 20.97 | 20.61 | 22.75 | 51 |
| INTC | INTC261009C00091000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 91.00 | -19.11% | 21.88 | 21.68 | 23.13 | 95 |
| INTC | INTC261009C00090000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 90.00 | -20.00% | 22.71 | 22.47 | 24.74 | 194 |
| INTC | INTC261009C00089000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 89.00 | -20.89% | 23.84 | 23.74 | 25.10 | 49 |
| INTC | INTC261009C00088000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 88.00 | -21.78% | 24.58 | 24.43 | 26.42 | 31 |
| INTC | INTC261009C00087000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 87.00 | -22.67% | 25.47 | 25.04 | 27.85 | 45 |
| INTC | INTC261009C00086000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 86.00 | -23.56% | 26.94 | 26.05 | 28.40 | 42 |
| INTC | INTC261009C00085000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 85.00 | -24.44% | 27.63 | 27.09 | 32.10 | 120 |
| INTC | INTC261009C00084000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 84.00 | -25.33% | 28.90 | 28.70 | 32.65 | 36 |
| INTC | INTC261009C00083000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 83.00 | -26.22% | 30.14 | 29.94 | 33.76 | 82 |
| INTC | INTC261009C00082000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 82.00 | -27.11% | 30.71 | 30.51 | 32.41 | 66 |
| INTC | INTC261009C00081000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 81.00 | -28.00% | 31.83 | 31.63 | 33.99 | 26 |
| INTC | INTC261009C00080000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 80.00 | -28.89% | 32.55 | 32.29 | 35.65 | 72 |
| INTC | INTC261009C00079000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 79.00 | -29.78% | 33.73 | 33.47 | 35.45 | 29 |
| INTC | INTC261009C00078000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 78.00 | -30.67% | 35.41 | 33.72 | 35.53 | 71 |
| INTC | INTC261009C00077000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 77.00 | -31.56% | 35.32 | 35.12 | 39.90 | 122 |
| INTC | INTC261009C00076000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 76.00 | -32.44% | 36.35 | 34.95 | 38.36 | 22 |
| INTC | INTC261009C00075000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 75.00 | -33.33% | 37.07 | 36.90 | 41.60 | 73 |
| INTC | INTC261009C00070000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 70.00 | -37.78% | 43.43 | 43.18 | 45.73 | 92 |
| INTC | INTC261009C00065000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 65.00 | -42.22% | 47.89 | 47.37 | 50.56 | 79 |
| INTC | INTC261009C00060000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 60.00 | -46.67% | 53.47 | 52.42 | 62.34 | 784 |
| INTC | INTC261009C00055000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 55.00 | -51.11% | 58.46 | 57.17 | 57.20 | 43 |
| INTC | INTC261009P00200000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 200.00 | +77.78% | 88.75 | 86.79 | 84.86 | — |
| INTC | INTC261009P00195000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 195.00 | +73.33% | 82.68 | 82.53 | 79.79 | — |
| INTC | INTC261009P00190000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 190.00 | +68.89% | 77.86 | 77.71 | 72.85 | — |
| INTC | INTC261009P00185000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 185.00 | +64.44% | 73.49 | 73.13 | 67.97 | — |
| INTC | INTC261009P00180000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 180.00 | +60.00% | 67.58 | 66.92 | 64.17 | — |
| INTC | INTC261009P00175000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 175.00 | +55.56% | 63.45 | 63.25 | 60.06 | — |
| INTC | INTC261009P00170000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 170.00 | +51.11% | 58.24 | 58.04 | 53.74 | — |
| INTC | INTC261009P00165000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 165.00 | +46.67% | 52.86 | 52.66 | 49.03 | — |
| INTC | INTC261009P00160000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 160.00 | +42.22% | 48.11 | 46.57 | 44.17 | — |
| INTC | INTC261009P00155000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 155.00 | +37.78% | 42.20 | 41.94 | 41.60 | 1 |
| INTC | INTC261009P00150000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 150.00 | +33.33% | 37.06 | 36.66 | 34.90 | — |
| INTC | INTC261009P00149000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 149.00 | +32.44% | 36.58 | 36.38 | 33.22 | 1 |
| INTC | INTC261009P00148000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 148.00 | +31.56% | 35.94 | 35.74 | 31.10 | — |
| INTC | INTC261009P00147000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 147.00 | +30.67% | 34.39 | 34.19 | 31.02 | — |
| INTC | INTC261009P00146000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 146.00 | +29.78% | 33.97 | 33.86 | 30.88 | 2 |
| INTC | INTC261009P00145000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 145.00 | +28.89% | 32.54 | 31.83 | 30.70 | — |
| INTC | INTC261009P00144000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 144.00 | +28.00% | 32.10 | 31.16 | 28.14 | 7 |
| INTC | INTC261009P00143000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 143.00 | +27.11% | 30.73 | 30.29 | 26.10 | 1 |
| INTC | INTC261009P00142000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 142.00 | +26.22% | 29.70 | 29.50 | 27.51 | 2 |
| INTC | INTC261009P00141000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 141.00 | +25.33% | 28.91 | 28.19 | 26.72 | 12 |
| INTC | INTC261009P00140000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 140.00 | +24.44% | 27.84 | 26.98 | 26.03 | 26 |
| INTC | INTC261009P00139000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 139.00 | +23.56% | 27.08 | 26.79 | 25.71 | 1 |
| INTC | INTC261009P00138000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 138.00 | +22.67% | 26.11 | 25.01 | 24.18 | 50 |
| INTC | INTC261009P00137000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 137.00 | +21.78% | 24.94 | 24.79 | 20.36 | 13 |
| INTC | INTC261009P00136000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 136.00 | +20.89% | 23.47 | 23.27 | 22.73 | 18 |
| INTC | INTC261009P00135000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 135.00 | +20.00% | 22.89 | 22.71 | 21.20 | 177 |
| INTC | INTC261009P00134000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 134.00 | +19.11% | 21.71 | 21.60 | 19.50 | 13 |
| INTC | INTC261009P00133000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 133.00 | +18.22% | 20.78 | 20.22 | 20.55 | 84 |
| INTC | INTC261009P00132000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 132.00 | +17.33% | 19.89 | 19.55 | 16.30 | 28 |
| INTC | INTC261009P00131000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 131.00 | +16.44% | 18.42 | 18.11 | 16.68 | 15 |
| INTC | INTC261009P00130000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 130.00 | +15.56% | 17.61 | 17.15 | 15.43 | 643 |
| INTC | INTC261009P00129000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 129.00 | +14.67% | 16.97 | 16.77 | 16.77 | 124 |
| INTC | INTC261009P00128000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 128.00 | +13.78% | 15.51 | 15.19 | 12.80 | 84 |
| INTC | INTC261009P00127000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 127.00 | +12.89% | 14.81 | 14.66 | 14.66 | 151 |
| INTC | INTC261009P00126000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 126.00 | +12.00% | 13.50 | 13.26 | 13.26 | 164 |
| INTC | INTC261009P00125000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 125.00 | +11.11% | 12.74 | 12.53 | 11.53 | 974 |
| INTC | INTC261009P00124000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 124.00 | +10.22% | 11.58 | 11.48 | 11.48 | 692 |
| INTC | INTC261009P00123000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 123.00 | +9.33% | 10.82 | 10.78 | 10.42 | 1,758 |
| INTC | INTC261009P00122000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 122.00 | +8.44% | 9.97 | 9.59 | 9.89 | 375 |
| INTC | INTC261009P00121000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 121.00 | +7.56% | 8.93 | 8.65 | 8.07 | 731 |
| INTC | INTC261009P00120000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 120.00 | +6.67% | 8.10 | 7.89 | 7.89 | 3,594 |
| INTC | INTC261009P00119000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 119.00 | +5.78% | 7.05 | 6.98 | 7.05 | 849 |
| INTC | INTC261009P00118000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 118.00 | +4.89% | 6.39 | 6.13 | 6.25 | 2,336 |
| INTC | INTC261009P00117000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 117.00 | +4.00% | 5.48 | 5.29 | 5.48 | 2,233 |
| INTC | INTC261009P00116000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 116.00 | +3.11% | 4.72 | 4.65 | 4.72 | 1,902 |
| INTC | INTC261009P00115000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 115.00 | +2.22% | 3.95 | 3.83 | 3.95 | 6,209 |
| INTC | INTC261009P00114000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 114.00 | +1.33% | 3.33 | 3.23 | 3.30 | 2,046 |
| INTC | INTC261009P00113000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 113.00 | +0.44% | 2.79 | 2.72 | 2.72 | 2,196 |
| INTC | INTC261009P00112000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 112.00 | -0.44% | 2.26 | 2.15 | 2.26 | 2,468 |
| INTC | INTC261009P00111000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 111.00 | -1.33% | 1.76 | 1.71 | 1.76 | 1,541 |
| INTC | INTC261009P00110000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 110.00 | -2.22% | 1.42 | 1.33 | 1.40 | 7,096 |
| INTC | INTC261009P00109000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 109.00 | -3.11% | 1.10 | 1.06 | 1.10 | 2,411 |
| INTC | INTC261009P00108000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 108.00 | -4.00% | 0.84 | 0.81 | 0.82 | 1,434 |
| INTC | INTC261009P00107000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 107.00 | -4.89% | 0.63 | 0.61 | 0.61 | 1,383 |
| INTC | INTC261009P00106000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 106.00 | -5.78% | 0.47 | 0.45 | 0.45 | 1,255 |
| INTC | INTC261009P00105000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 105.00 | -6.67% | 0.31 | 0.28 | 0.30 | 2,737 |
| INTC | INTC261009P00104000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 104.00 | -7.56% | 0.27 | 0.20 | 0.23 | 1,784 |
| INTC | INTC261009P00103000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 103.00 | -8.44% | 0.19 | 0.17 | 0.17 | 2,185 |
| INTC | INTC261009P00102000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 102.00 | -9.33% | 0.10 | 0.09 | 0.10 | 1,865 |
| INTC | INTC261009P00101000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 101.00 | -10.22% | 0.12 | 0.06 | 0.08 | 854 |
| INTC | INTC261009P00100000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 100.00 | -11.11% | 0.09 | 0.04 | 0.06 | 1,666 |
| INTC | INTC261009P00099000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 99.00 | -12.00% | 0.07 | 0.06 | 0.04 | 830 |
| INTC | INTC261009P00098000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 98.00 | -12.89% | 0.07 | 0.04 | 0.04 | 457 |
| INTC | INTC261009P00097000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 97.00 | -13.78% | 0.05 | 0.01 | 0.02 | 425 |
| INTC | INTC261009P00096000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 96.00 | -14.67% | 0.06 | 0.01 | 0.01 | 1,619 |
| INTC | INTC261009P00095000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 95.00 | -15.56% | 0.05 | 0.01 | 0.02 | 1,454 |
| INTC | INTC261009P00094000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 94.00 | -16.44% | 0.05 | 0.01 | 0.03 | 414 |
| INTC | INTC261009P00093000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 93.00 | -17.33% | 0.05 | 0.03 | 0.01 | 367 |
| INTC | INTC261009P00092000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 92.00 | -18.22% | 0.04 | 0.03 | 0.03 | 743 |
| INTC | INTC261009P00091000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 91.00 | -19.11% | 0.01 | 0.00 | 0.01 | 404 |
| INTC | INTC261009P00090000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 90.00 | -20.00% | 0.04 | 0.00 | 0.01 | 1,931 |
| INTC | INTC261009P00089000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 89.00 | -20.89% | 0.04 | 0.00 | 0.01 | 350 |
| INTC | INTC261009P00088000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 88.00 | -21.78% | 0.04 | 0.00 | 0.01 | 455 |
| INTC | INTC261009P00087000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 87.00 | -22.67% | 0.01 | 0.00 | 0.01 | 292 |
| INTC | INTC261009P00086000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 86.00 | -23.56% | 0.04 | 0.00 | 0.01 | 192 |
| INTC | INTC261009P00085000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 85.00 | -24.44% | 0.03 | 0.00 | 0.01 | 1,606 |
| INTC | INTC261009P00084000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 84.00 | -25.33% | 0.01 | 0.00 | 0.01 | 391 |
| INTC | INTC261009P00083000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 83.00 | -26.22% | 0.01 | 0.00 | 0.01 | 91 |
| INTC | INTC261009P00082000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 82.00 | -27.11% | 0.04 | 0.00 | 0.01 | 208 |
| INTC | INTC261009P00081000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 81.00 | -28.00% | 0.01 | 0.00 | 0.01 | 456 |
| INTC | INTC261009P00080000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 80.00 | -28.89% | 0.03 | 0.00 | 0.01 | 7,486 |
| INTC | INTC261009P00079000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 79.00 | -29.78% | 0.04 | 0.00 | 0.01 | 1,034 |
| INTC | INTC261009P00078000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 78.00 | -30.67% | 0.01 | 0.00 | 0.01 | 4,769 |
| INTC | INTC261009P00077000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 77.00 | -31.56% | 0.01 | 0.00 | 0.01 | 6,997 |
| INTC | INTC261009P00076000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 76.00 | -32.44% | 0.06 | 0.00 | 0.02 | 1,085 |
| INTC | INTC261009P00075000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 75.00 | -33.33% | 0.03 | 0.00 | 0.01 | 2,198 |
| INTC | INTC261009P00070000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 70.00 | -37.78% | 0.03 | 0.00 | 0.01 | 11,463 |
| INTC | INTC261009P00065000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 65.00 | -42.22% | 0.08 | 0.00 | 0.01 | 3,745 |
| INTC | INTC261009P00060000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 60.00 | -46.67% | 0.16 | 0.00 | 0.03 | 4,055 |
| INTC | INTC261009P00055000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 55.00 | -51.11% | 0.05 | 0.00 | 0.02 | 172 |
| INTC | INTC261012C00180000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 180.00 | +60.00% | 0.03 | 0.00 | 0.01 | — |
| INTC | INTC261012C00175000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 175.00 | +55.56% | 0.03 | 0.00 | 0.01 | — |
| INTC | INTC261012C00170000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 170.00 | +51.11% | 0.03 | 0.01 | 0.03 | — |
| INTC | INTC261012C00165000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 165.00 | +46.67% | 0.04 | 0.03 | — | — |
| INTC | INTC261012C00160000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 160.00 | +42.22% | 0.04 | 0.00 | 0.03 | — |
| INTC | INTC261012C00157500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 157.50 | +40.00% | 0.04 | 0.01 | 0.12 | — |
| INTC | INTC261012C00155000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 155.00 | +37.78% | 0.08 | 0.00 | 0.01 | — |
| INTC | INTC261012C00152500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 152.50 | +35.56% | 0.04 | 0.01 | 0.18 | — |
| INTC | INTC261012C00150000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 150.00 | +33.33% | 0.05 | 0.03 | 0.01 | — |
| INTC | INTC261012C00149000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 149.00 | +32.44% | 0.05 | 0.03 | — | — |
| INTC | INTC261012C00148000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 148.00 | +31.56% | 0.09 | 0.03 | — | — |
| INTC | INTC261012C00147000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 147.00 | +30.67% | 0.09 | 0.03 | — | — |
| INTC | INTC261012C00146000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 146.00 | +29.78% | 0.09 | 0.01 | 0.31 | — |
| INTC | INTC261012C00145000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 145.00 | +28.89% | 0.03 | 0.01 | 0.07 | — |
| INTC | INTC261012C00144000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 144.00 | +28.00% | 0.10 | 0.03 | 0.06 | — |
| INTC | INTC261012C00143000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 143.00 | +27.11% | 0.08 | 0.01 | 0.02 | — |
| INTC | INTC261012C00142000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 142.00 | +26.22% | 0.07 | 0.01 | 0.07 | — |
| INTC | INTC261012C00141000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 141.00 | +25.33% | 0.11 | 0.04 | 0.07 | — |
| INTC | INTC261012C00140000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 140.00 | +24.44% | 0.07 | 0.04 | 0.04 | — |
| INTC | INTC261012C00139000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 139.00 | +23.56% | 0.08 | 0.05 | 0.08 | — |
| INTC | INTC261012C00138000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 138.00 | +22.67% | 0.08 | 0.05 | 0.05 | — |
| INTC | INTC261012C00137000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 137.00 | +21.78% | 0.10 | 0.06 | 0.06 | — |
| INTC | INTC261012C00136000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 136.00 | +20.89% | 0.07 | 0.03 | 0.05 | — |
| INTC | INTC261012C00135000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 135.00 | +20.00% | 0.11 | 0.07 | 0.08 | — |
| INTC | INTC261012C00134000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 134.00 | +19.11% | 0.14 | 0.04 | 0.07 | — |
| INTC | INTC261012C00133000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 133.00 | +18.22% | 0.16 | 0.05 | 0.10 | — |
| INTC | INTC261012C00132000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 132.00 | +17.33% | 0.14 | 0.10 | 0.13 | — |
| INTC | INTC261012C00131000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 131.00 | +16.44% | 0.14 | 0.08 | 0.14 | — |
| INTC | INTC261012C00130000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 130.00 | +15.56% | 0.20 | 0.12 | 0.15 | — |
| INTC | INTC261012C00129000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 129.00 | +14.67% | 0.18 | 0.12 | 0.18 | — |
| INTC | INTC261012C00128000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 128.00 | +13.78% | 0.22 | 0.17 | 0.20 | — |
| INTC | INTC261012C00127000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 127.00 | +12.89% | 0.29 | 0.18 | 0.27 | — |
| INTC | INTC261012C00126000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 126.00 | +12.00% | 0.28 | 0.23 | 0.33 | — |
| INTC | INTC261012C00125000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 125.00 | +11.11% | 0.32 | 0.27 | 0.31 | — |
| INTC | INTC261012C00124000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 124.00 | +10.22% | 0.43 | 0.33 | 0.39 | — |
| INTC | INTC261012C00123000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 123.00 | +9.33% | 0.52 | 0.40 | 0.57 | — |
| INTC | INTC261012C00122000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 122.00 | +8.44% | 0.55 | 0.53 | 0.55 | — |
| INTC | INTC261012C00121000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 121.00 | +7.56% | 0.72 | 0.59 | 0.72 | — |
| INTC | INTC261012C00120000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 120.00 | +6.67% | 0.82 | 0.74 | 0.78 | — |
| INTC | INTC261012C00119000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 119.00 | +5.78% | 0.98 | 0.88 | 0.98 | — |
| INTC | INTC261012C00118000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 118.00 | +4.89% | 1.13 | 1.06 | 1.09 | — |
| INTC | INTC261012C00117000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 117.00 | +4.00% | 1.40 | 1.28 | 1.30 | — |
| INTC | INTC261012C00116000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 116.00 | +3.11% | 1.68 | 1.59 | 1.59 | — |
| INTC | INTC261012C00115000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 115.00 | +2.22% | 1.95 | 1.91 | 1.91 | — |
| INTC | INTC261012C00114000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 114.00 | +1.33% | 2.36 | 2.27 | 2.27 | — |
| INTC | INTC261012C00113000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 113.00 | +0.44% | 2.79 | 2.63 | 2.68 | — |
| INTC | INTC261012C00112000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 112.00 | -0.44% | 3.21 | 3.13 | 4.34 | — |
| INTC | INTC261012C00111000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 111.00 | -1.33% | 3.83 | 3.59 | 5.09 | — |
| INTC | INTC261012C00110000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 110.00 | -2.22% | 4.38 | 4.27 | 4.27 | — |
| INTC | INTC261012C00109000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 109.00 | -3.11% | 4.95 | 4.94 | 5.47 | — |
| INTC | INTC261012C00108000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 108.00 | -4.00% | 5.64 | 5.49 | 5.64 | — |
| INTC | INTC261012C00107000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 107.00 | -4.89% | 6.63 | 6.46 | 6.51 | — |
| INTC | INTC261012C00106000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 106.00 | -5.78% | 7.48 | 7.20 | 11.10 | — |
| INTC | INTC261012C00105000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 105.00 | -6.67% | 8.27 | 7.98 | 8.27 | — |
| INTC | INTC261012C00104000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 104.00 | -7.56% | 9.06 | 8.90 | 10.46 | — |
| INTC | INTC261012C00103000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 103.00 | -8.44% | 9.93 | 9.60 | 11.30 | — |
| INTC | INTC261012C00102000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 102.00 | -9.33% | 10.76 | 10.56 | 12.41 | — |
| INTC | INTC261012C00101000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 101.00 | -10.22% | 11.76 | 11.43 | 14.88 | — |
| INTC | INTC261012C00100000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 100.00 | -11.11% | 12.84 | 12.53 | 12.73 | — |
| INTC | INTC261012C00099000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 99.00 | -12.00% | 13.86 | 13.35 | 15.58 | — |
| INTC | INTC261012C00098000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 98.00 | -12.89% | 14.98 | 14.83 | 16.20 | — |
| INTC | INTC261012C00097000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 97.00 | -13.78% | 15.75 | 15.69 | 17.23 | — |
| INTC | INTC261012C00096000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 96.00 | -14.67% | 16.84 | 16.46 | 21.15 | — |
| INTC | INTC261012C00095000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 95.00 | -15.56% | 17.68 | 17.48 | 22.20 | — |
| INTC | INTC261012C00094000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 94.00 | -16.44% | 18.44 | 18.15 | 30.14 | — |
| INTC | INTC261012C00093000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 93.00 | -17.33% | 19.96 | 19.57 | 24.31 | — |
| INTC | INTC261012C00092000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 92.00 | -18.22% | 20.84 | 20.19 | 29.60 | — |
| INTC | INTC261012C00091000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 91.00 | -19.11% | 21.45 | 21.25 | 21.45 | — |
| INTC | INTC261012C00090000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 90.00 | -20.00% | 22.41 | 21.10 | 24.80 | — |
| INTC | INTC261012C00089000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 89.00 | -20.89% | 23.79 | 23.55 | 25.22 | — |
| INTC | INTC261012C00088000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 88.00 | -21.78% | 24.78 | 24.58 | — | — |
| INTC | INTC261012C00087000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 87.00 | -22.67% | 25.97 | 25.77 | 27.29 | — |
| INTC | INTC261012C00086000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 86.00 | -23.56% | 26.88 | 25.98 | 31.20 | — |
| INTC | INTC261012C00085000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 85.00 | -24.44% | 27.92 | 27.22 | 29.51 | — |
| INTC | INTC261012C00084000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 84.00 | -25.33% | 29.08 | 27.90 | 32.79 | — |
| INTC | INTC261012C00083000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 83.00 | -26.22% | 29.88 | 29.54 | 33.60 | — |
| INTC | INTC261012C00080000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 80.00 | -28.89% | 32.59 | 32.43 | 37.33 | — |
| INTC | INTC261012C00075000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 75.00 | -33.33% | 38.12 | 37.62 | 42.55 | — |
| INTC | INTC261012C00070000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 70.00 | -37.78% | 42.58 | 42.43 | 42.58 | — |
| INTC | INTC261012C00065000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 65.00 | -42.22% | 47.82 | 47.62 | 54.74 | — |
| INTC | INTC261012C00060000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 60.00 | -46.67% | 54.43 | 53.28 | — | — |
| INTC | INTC261012P00180000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 180.00 | +60.00% | 68.62 | 66.80 | — | — |
| INTC | INTC261012P00175000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 175.00 | +55.56% | 62.31 | 62.11 | 58.55 | — |
| INTC | INTC261012P00170000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 170.00 | +51.11% | 58.58 | 58.41 | 54.48 | — |
| INTC | INTC261012P00165000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 165.00 | +46.67% | 52.32 | 51.46 | 48.75 | — |
| INTC | INTC261012P00160000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 160.00 | +42.22% | 48.03 | 46.51 | 43.82 | — |
| INTC | INTC261012P00157500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 157.50 | +40.00% | 45.93 | 45.22 | — | — |
| INTC | INTC261012P00155000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 155.00 | +37.78% | 42.94 | 42.10 | 39.50 | — |
| INTC | INTC261012P00152500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 152.50 | +35.56% | 40.31 | 39.75 | 36.74 | — |
| INTC | INTC261012P00150000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 150.00 | +33.33% | 37.95 | 37.75 | 33.10 | — |
| INTC | INTC261012P00149000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 149.00 | +32.44% | 36.97 | 36.68 | 32.94 | — |
| INTC | INTC261012P00148000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 148.00 | +31.56% | 35.43 | 34.93 | 32.22 | — |
| INTC | INTC261012P00147000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 147.00 | +30.67% | 34.00 | 33.95 | 28.26 | — |
| INTC | INTC261012P00146000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 146.00 | +29.78% | 34.09 | 33.89 | 30.30 | — |
| INTC | INTC261012P00145000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 145.00 | +28.89% | 33.21 | 32.26 | 29.03 | — |
| INTC | INTC261012P00144000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 144.00 | +28.00% | 31.92 | 31.82 | 29.65 | — |
| INTC | INTC261012P00143000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 143.00 | +27.11% | 31.20 | 30.22 | — | — |
| INTC | INTC261012P00142000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 142.00 | +26.22% | 30.15 | 29.64 | 24.97 | — |
| INTC | INTC261012P00141000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 141.00 | +25.33% | 28.74 | 28.03 | 27.41 | — |
| INTC | INTC261012P00140000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 140.00 | +24.44% | 27.60 | 27.19 | 25.75 | — |
| INTC | INTC261012P00139000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 139.00 | +23.56% | 26.95 | 26.88 | 24.70 | — |
| INTC | INTC261012P00138000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 138.00 | +22.67% | 26.16 | 25.96 | 22.25 | — |
| INTC | INTC261012P00137000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 137.00 | +21.78% | 24.81 | 24.02 | 22.82 | — |
| INTC | INTC261012P00136000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 136.00 | +20.89% | 23.46 | 23.26 | 19.09 | — |
| INTC | INTC261012P00135000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 135.00 | +20.00% | 22.92 | 22.72 | 18.75 | — |
| INTC | INTC261012P00134000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 134.00 | +19.11% | 21.93 | 21.78 | 17.99 | — |
| INTC | INTC261012P00133000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 133.00 | +18.22% | 20.80 | 20.33 | 18.69 | — |
| INTC | INTC261012P00132000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 132.00 | +17.33% | 19.47 | 19.35 | — | — |
| INTC | INTC261012P00131000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 131.00 | +16.44% | 18.84 | 18.44 | — | — |
| INTC | INTC261012P00130000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 130.00 | +15.56% | 17.81 | 17.27 | 14.00 | — |
| INTC | INTC261012P00129000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 129.00 | +14.67% | 16.95 | 16.43 | — | — |
| INTC | INTC261012P00128000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 128.00 | +13.78% | 15.97 | 15.69 | 11.47 | — |
| INTC | INTC261012P00127000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 127.00 | +12.89% | 15.08 | 14.38 | 13.87 | — |
| INTC | INTC261012P00126000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 126.00 | +12.00% | 14.05 | 13.81 | 12.22 | — |
| INTC | INTC261012P00125000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 125.00 | +11.11% | 12.88 | 12.68 | 10.52 | — |
| INTC | INTC261012P00124000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 124.00 | +10.22% | 11.75 | 11.73 | 9.90 | — |
| INTC | INTC261012P00123000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 123.00 | +9.33% | 10.89 | 10.82 | 9.27 | — |
| INTC | INTC261012P00122000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 122.00 | +8.44% | 9.95 | 9.92 | 6.51 | — |
| INTC | INTC261012P00121000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 121.00 | +7.56% | 9.05 | 8.98 | 7.19 | — |
| INTC | INTC261012P00120000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 120.00 | +6.67% | 8.50 | 8.18 | 8.18 | — |
| INTC | INTC261012P00119000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 119.00 | +5.78% | 7.48 | 7.16 | 6.02 | — |
| INTC | INTC261012P00118000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 118.00 | +4.89% | 6.63 | 6.44 | 6.44 | — |
| INTC | INTC261012P00117000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 117.00 | +4.00% | 6.02 | 5.60 | 4.63 | — |
| INTC | INTC261012P00116000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 116.00 | +3.11% | 5.14 | 5.04 | 4.57 | — |
| INTC | INTC261012P00115000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 115.00 | +2.22% | 4.59 | 4.22 | 4.28 | — |
| INTC | INTC261012P00114000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 114.00 | +1.33% | 3.90 | 3.67 | 3.79 | — |
| INTC | INTC261012P00113000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 113.00 | +0.44% | 3.36 | 3.13 | 3.35 | — |
| INTC | INTC261012P00112000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 112.00 | -0.44% | 2.71 | 2.59 | 2.64 | — |
| INTC | INTC261012P00111000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 111.00 | -1.33% | 2.22 | 2.12 | 2.21 | — |
| INTC | INTC261012P00110000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 110.00 | -2.22% | 1.84 | 1.74 | 1.82 | — |
| INTC | INTC261012P00109000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 109.00 | -3.11% | 1.47 | 1.39 | 1.47 | — |
| INTC | INTC261012P00108000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 108.00 | -4.00% | 1.18 | 1.14 | 1.15 | — |
| INTC | INTC261012P00107000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 107.00 | -4.89% | 0.93 | 0.85 | 0.65 | — |
| INTC | INTC261012P00106000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 106.00 | -5.78% | 0.72 | 0.65 | 0.65 | — |
| INTC | INTC261012P00105000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 105.00 | -6.67% | 0.57 | 0.53 | 0.53 | — |
| INTC | INTC261012P00104000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 104.00 | -7.56% | 0.42 | 0.35 | 0.35 | — |
| INTC | INTC261012P00103000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 103.00 | -8.44% | 0.35 | 0.31 | 0.32 | — |
| INTC | INTC261012P00102000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 102.00 | -9.33% | 0.24 | 0.22 | 0.19 | — |
| INTC | INTC261012P00101000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 101.00 | -10.22% | 0.22 | 0.14 | 0.17 | — |
| INTC | INTC261012P00100000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 100.00 | -11.11% | 0.16 | 0.12 | 0.13 | — |
| INTC | INTC261012P00099000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 99.00 | -12.00% | 0.13 | 0.05 | 0.09 | — |
| INTC | INTC261012P00098000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 98.00 | -12.89% | 0.09 | 0.07 | 0.07 | — |
| INTC | INTC261012P00097000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 97.00 | -13.78% | 0.08 | 0.07 | 0.07 | — |
| INTC | INTC261012P00096000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 96.00 | -14.67% | 0.09 | 0.01 | — | — |
| INTC | INTC261012P00095000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 95.00 | -15.56% | 0.08 | 0.01 | 0.03 | — |
| INTC | INTC261012P00094000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 94.00 | -16.44% | 0.04 | 0.01 | — | — |
| INTC | INTC261012P00093000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 93.00 | -17.33% | 0.06 | 0.03 | 0.04 | — |
| INTC | INTC261012P00092000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 92.00 | -18.22% | 0.06 | 0.03 | 0.02 | — |
| INTC | INTC261012P00091000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 91.00 | -19.11% | 0.07 | 0.01 | — | — |
| INTC | INTC261012P00090000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 90.00 | -20.00% | 0.06 | 0.03 | 0.05 | — |
| INTC | INTC261012P00089000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 89.00 | -20.89% | 0.07 | 0.01 | 0.01 | — |
| INTC | INTC261012P00088000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 88.00 | -21.78% | 0.07 | 0.03 | — | — |
| INTC | INTC261012P00087000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 87.00 | -22.67% | 0.07 | 0.03 | 0.05 | — |
| INTC | INTC261012P00086000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 86.00 | -23.56% | 0.07 | 0.01 | 0.01 | — |
| INTC | INTC261012P00085000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 85.00 | -24.44% | 0.05 | 0.01 | 0.03 | — |
| INTC | INTC261012P00084000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 84.00 | -25.33% | 0.05 | 0.03 | 0.04 | — |
| INTC | INTC261012P00083000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 83.00 | -26.22% | 0.07 | 0.00 | 0.05 | — |
| INTC | INTC261012P00080000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 80.00 | -28.89% | 0.02 | 0.01 | 0.01 | — |
| INTC | INTC261012P00075000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 75.00 | -33.33% | 0.02 | 0.00 | — | — |
| INTC | INTC261012P00070000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 70.00 | -37.78% | 0.02 | 0.00 | 0.02 | — |
| INTC | INTC261012P00065000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 65.00 | -42.22% | 0.19 | 0.00 | — | — |
| INTC | INTC261012P00060000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 60.00 | -46.67% | 0.03 | 0.00 | — | — |
| INTC | INTC261014C00175000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 175.00 | +55.56% | 0.05 | 0.00 | — | — |
| INTC | INTC261014C00170000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 170.00 | +51.11% | 0.09 | 0.00 | — | — |
| INTC | INTC261014C00165000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 165.00 | +46.67% | 0.05 | 0.03 | — | — |
| INTC | INTC261014C00160000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 160.00 | +42.22% | 0.06 | 0.01 | 0.03 | — |
| INTC | INTC261014C00155000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 155.00 | +37.78% | 0.07 | 0.01 | 0.04 | — |
| INTC | INTC261014C00152500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 152.50 | +35.56% | 0.07 | 0.01 | — | — |
| INTC | INTC261014C00150000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 150.00 | +33.33% | 0.06 | 0.01 | 0.06 | — |
| INTC | INTC261014C00149000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 149.00 | +32.44% | 0.13 | 0.01 | — | — |
| INTC | INTC261014C00148000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 148.00 | +31.56% | 0.13 | 0.05 | 0.13 | — |
| INTC | INTC261014C00147000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 147.00 | +30.67% | 0.09 | 0.05 | — | — |
| INTC | INTC261014C00146000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 146.00 | +29.78% | 0.10 | 0.01 | — | — |
| INTC | INTC261014C00145000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 145.00 | +28.89% | 0.11 | 0.06 | 0.32 | — |
| INTC | INTC261014C00144000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 144.00 | +28.00% | 0.15 | 0.02 | — | — |
| INTC | INTC261014C00143000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 143.00 | +27.11% | 0.12 | 0.07 | — | — |
| INTC | INTC261014C00142000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 142.00 | +26.22% | 0.16 | 0.09 | — | — |
| INTC | INTC261014C00141000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 141.00 | +25.33% | 0.17 | 0.08 | 0.24 | — |
| INTC | INTC261014C00140000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 140.00 | +24.44% | 0.17 | 0.09 | 0.14 | — |
| INTC | INTC261014C00139000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 139.00 | +23.56% | 0.19 | 0.06 | 0.13 | — |
| INTC | INTC261014C00138000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 138.00 | +22.67% | 0.17 | 0.09 | 0.15 | — |
| INTC | INTC261014C00137000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 137.00 | +21.78% | 0.22 | 0.13 | 0.18 | — |
| INTC | INTC261014C00136000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 136.00 | +20.89% | 0.24 | 0.11 | 1.09 | — |
| INTC | INTC261014C00135000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 135.00 | +20.00% | 0.24 | 0.17 | 0.24 | — |
| INTC | INTC261014C00134000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 134.00 | +19.11% | 0.28 | 0.17 | 0.24 | — |
| INTC | INTC261014C00133000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 133.00 | +18.22% | 0.26 | 0.22 | 0.30 | — |
| INTC | INTC261014C00132000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 132.00 | +17.33% | 0.29 | 0.22 | 0.33 | — |
| INTC | INTC261014C00131000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 131.00 | +16.44% | 0.37 | 0.26 | 0.31 | — |
| INTC | INTC261014C00130000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 130.00 | +15.56% | 0.41 | 0.30 | 0.42 | — |
| INTC | INTC261014C00129000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 129.00 | +14.67% | 0.46 | 0.38 | 0.57 | — |
| INTC | INTC261014C00128000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 128.00 | +13.78% | 0.51 | 0.39 | 0.63 | — |
| INTC | INTC261014C00127000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 127.00 | +12.89% | 0.53 | 0.46 | 0.63 | — |
| INTC | INTC261014C00126000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 126.00 | +12.00% | 0.65 | 0.53 | 0.63 | — |
| INTC | INTC261014C00125000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 125.00 | +11.11% | 0.69 | 0.59 | 0.66 | — |
| INTC | INTC261014C00124000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 124.00 | +10.22% | 0.84 | 0.71 | 0.99 | — |
| INTC | INTC261014C00123000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 123.00 | +9.33% | 0.95 | 0.86 | 0.95 | — |
| INTC | INTC261014C00122000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 122.00 | +8.44% | 1.05 | 0.93 | 0.98 | — |
| INTC | INTC261014C00121000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 121.00 | +7.56% | 1.20 | 1.14 | 1.20 | — |
| INTC | INTC261014C00120000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 120.00 | +6.67% | 1.40 | 1.32 | 1.33 | — |
| INTC | INTC261014C00119000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 119.00 | +5.78% | 1.57 | 1.46 | 1.57 | — |
| INTC | INTC261014C00118000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 118.00 | +4.89% | 1.84 | 1.67 | 1.78 | — |
| INTC | INTC261014C00117000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 117.00 | +4.00% | 2.07 | 1.96 | 2.00 | — |
| INTC | INTC261014C00116000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 116.00 | +3.11% | 2.57 | 2.22 | 2.53 | — |
| INTC | INTC261014C00115000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 115.00 | +2.22% | 2.79 | 2.61 | 2.65 | — |
| INTC | INTC261014C00114000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 114.00 | +1.33% | 3.10 | 2.93 | 3.10 | — |
| INTC | INTC261014C00113000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 113.00 | +0.44% | 3.62 | 3.33 | 3.60 | — |
| INTC | INTC261014C00112000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 112.00 | -0.44% | 4.03 | 3.88 | 3.88 | — |
| INTC | INTC261014C00111000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 111.00 | -1.33% | 4.57 | 4.38 | 4.41 | — |
| INTC | INTC261014C00110000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 110.00 | -2.22% | 5.21 | 4.82 | 5.21 | — |
| INTC | INTC261014C00109000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 109.00 | -3.11% | 5.80 | 5.42 | 7.18 | — |
| INTC | INTC261014C00108000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 108.00 | -4.00% | 6.37 | 6.10 | 7.93 | — |
| INTC | INTC261014C00107000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 107.00 | -4.89% | 7.12 | 6.87 | 7.65 | — |
| INTC | INTC261014C00106000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 106.00 | -5.78% | 7.87 | 7.58 | 9.20 | — |
| INTC | INTC261014C00105000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 105.00 | -6.67% | 8.44 | 8.23 | 8.44 | — |
| INTC | INTC261014C00104000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 104.00 | -7.56% | 9.59 | 9.22 | 10.75 | — |
| INTC | INTC261014C00103000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 103.00 | -8.44% | 10.20 | 9.96 | 10.53 | — |
| INTC | INTC261014C00102000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 102.00 | -9.33% | 11.24 | 10.90 | 12.61 | — |
| INTC | INTC261014C00101000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 101.00 | -10.22% | 12.28 | 12.08 | 13.06 | — |
| INTC | INTC261014C00100000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 100.00 | -11.11% | 13.26 | 12.64 | 16.30 | — |
| INTC | INTC261014C00099000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 99.00 | -12.00% | 13.98 | 13.83 | 18.30 | — |
| INTC | INTC261014C00098000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 98.00 | -12.89% | 14.76 | 14.75 | 19.35 | — |
| INTC | INTC261014C00097000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 97.00 | -13.78% | 16.06 | 15.75 | 19.50 | — |
| INTC | INTC261014C00096000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 96.00 | -14.67% | 17.02 | 16.41 | 20.11 | — |
| INTC | INTC261014C00095000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 95.00 | -15.56% | 17.88 | 17.81 | 21.56 | — |
| INTC | INTC261014C00094000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 94.00 | -16.44% | 18.73 | 18.72 | — | — |
| INTC | INTC261014C00093000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 93.00 | -17.33% | 19.71 | 19.51 | 32.11 | — |
| INTC | INTC261014C00092000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 92.00 | -18.22% | 20.41 | 19.22 | 27.80 | — |
| INTC | INTC261014C00091000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 91.00 | -19.11% | 23.04 | 21.41 | 25.62 | — |
| INTC | INTC261014C00090000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 90.00 | -20.00% | 22.64 | 22.55 | 27.75 | — |
| INTC | INTC261014C00089000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 89.00 | -20.89% | 24.13 | 23.93 | 28.10 | — |
| INTC | INTC261014C00088000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 88.00 | -21.78% | 24.98 | 24.70 | 29.38 | — |
| INTC | INTC261014C00087000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 87.00 | -22.67% | 25.59 | 25.39 | — | — |
| INTC | INTC261014C00086000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 86.00 | -23.56% | 26.45 | 26.24 | 31.08 | — |
| INTC | INTC261014C00085000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 85.00 | -24.44% | 27.80 | 27.60 | 32.68 | — |
| INTC | INTC261014C00080000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 80.00 | -28.89% | 32.39 | 31.89 | 35.82 | — |
| INTC | INTC261014C00075000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 75.00 | -33.33% | 38.32 | 37.82 | 41.65 | — |
| INTC | INTC261014C00070000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 70.00 | -37.78% | 42.37 | 41.22 | 45.32 | — |
| INTC | INTC261014C00065000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 65.00 | -42.22% | 47.95 | 47.20 | 52.87 | — |
| INTC | INTC261014C00060000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 60.00 | -46.67% | 52.74 | 52.54 | 52.74 | — |
| INTC | INTC261014P00175000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 175.00 | +55.56% | 63.49 | 63.24 | 58.35 | — |
| INTC | INTC261014P00170000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 170.00 | +51.11% | 57.71 | 57.46 | 53.37 | — |
| INTC | INTC261014P00165000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 165.00 | +46.67% | 53.07 | 52.54 | 50.18 | — |
| INTC | INTC261014P00160000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 160.00 | +42.22% | 47.32 | 46.51 | 43.52 | — |
| INTC | INTC261014P00155000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 155.00 | +37.78% | 43.19 | 42.46 | 40.30 | — |
| INTC | INTC261014P00152500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 152.50 | +35.56% | 40.33 | 40.08 | 36.80 | — |
| INTC | INTC261014P00150000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 150.00 | +33.33% | 37.56 | 37.48 | 35.41 | — |
| INTC | INTC261014P00149000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 149.00 | +32.44% | 37.13 | 36.93 | 34.42 | — |
| INTC | INTC261014P00148000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 148.00 | +31.56% | 36.26 | 35.77 | 29.14 | — |
| INTC | INTC261014P00147000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 147.00 | +30.67% | 34.01 | 33.74 | 33.27 | — |
| INTC | INTC261014P00146000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 146.00 | +29.78% | 33.01 | 32.80 | 24.39 | — |
| INTC | INTC261014P00145000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 145.00 | +28.89% | 33.28 | 33.08 | 30.98 | — |
| INTC | INTC261014P00144000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 144.00 | +28.00% | 31.78 | 31.58 | 26.47 | — |
| INTC | INTC261014P00143000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 143.00 | +27.11% | 30.55 | 30.26 | — | — |
| INTC | INTC261014P00142000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 142.00 | +26.22% | 29.60 | 29.53 | 24.45 | — |
| INTC | INTC261014P00141000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 141.00 | +25.33% | 28.86 | 28.66 | — | — |
| INTC | INTC261014P00140000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 140.00 | +24.44% | 27.32 | 26.97 | 27.00 | — |
| INTC | INTC261014P00139000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 139.00 | +23.56% | 26.92 | 26.72 | — | — |
| INTC | INTC261014P00138000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 138.00 | +22.67% | 25.86 | 25.66 | — | — |
| INTC | INTC261014P00137000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 137.00 | +21.78% | 24.64 | 24.44 | 21.11 | — |
| INTC | INTC261014P00136000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 136.00 | +20.89% | 23.91 | 23.66 | 20.09 | — |
| INTC | INTC261014P00135000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 135.00 | +20.00% | 23.10 | 22.20 | 19.60 | — |
| INTC | INTC261014P00134000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 134.00 | +19.11% | 21.92 | 21.22 | 18.06 | — |
| INTC | INTC261014P00133000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 133.00 | +18.22% | 20.59 | 20.24 | 17.76 | — |
| INTC | INTC261014P00132000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 132.00 | +17.33% | 19.69 | 19.23 | 16.38 | — |
| INTC | INTC261014P00131000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 131.00 | +16.44% | 19.20 | 18.68 | — | — |
| INTC | INTC261014P00130000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 130.00 | +15.56% | 18.25 | 18.05 | 15.63 | — |
| INTC | INTC261014P00129000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 129.00 | +14.67% | 16.80 | 16.48 | 16.11 | — |
| INTC | INTC261014P00128000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 128.00 | +13.78% | 16.15 | 16.04 | — | — |
| INTC | INTC261014P00127000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 127.00 | +12.89% | 15.21 | 15.05 | 13.43 | — |
| INTC | INTC261014P00126000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 126.00 | +12.00% | 14.33 | 13.66 | 12.55 | — |
| INTC | INTC261014P00125000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 125.00 | +11.11% | 13.09 | 13.08 | 11.00 | — |
| INTC | INTC261014P00124000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 124.00 | +10.22% | 12.14 | 11.94 | 6.30 | — |
| INTC | INTC261014P00123000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 123.00 | +9.33% | 11.61 | 11.22 | 9.52 | — |
| INTC | INTC261014P00122000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 122.00 | +8.44% | 10.50 | 10.32 | 8.65 | — |
| INTC | INTC261014P00121000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 121.00 | +7.56% | 9.79 | 9.59 | 7.88 | — |
| INTC | INTC261014P00120000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 120.00 | +6.67% | 9.06 | 8.72 | 7.20 | — |
| INTC | INTC261014P00119000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 119.00 | +5.78% | 8.17 | 7.93 | 6.31 | — |
| INTC | INTC261014P00118000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 118.00 | +4.89% | 7.44 | 7.21 | 7.21 | — |
| INTC | INTC261014P00117000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 117.00 | +4.00% | 6.65 | 6.37 | 5.13 | — |
| INTC | INTC261014P00116000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 116.00 | +3.11% | 6.01 | 5.68 | 4.23 | — |
| INTC | INTC261014P00115000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 115.00 | +2.22% | 5.16 | 5.02 | 5.02 | — |
| INTC | INTC261014P00114000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 114.00 | +1.33% | 4.62 | 4.38 | 4.38 | — |
| INTC | INTC261014P00113000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 113.00 | +0.44% | 4.07 | 3.83 | 3.92 | — |
| INTC | INTC261014P00112000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 112.00 | -0.44% | 3.47 | 3.34 | 3.34 | — |
| INTC | INTC261014P00111000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 111.00 | -1.33% | 2.97 | 2.89 | 2.97 | — |
| INTC | INTC261014P00110000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 110.00 | -2.22% | 2.55 | 2.42 | 2.50 | — |
| INTC | INTC261014P00109000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 109.00 | -3.11% | 2.22 | 2.01 | 2.01 | — |
| INTC | INTC261014P00108000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 108.00 | -4.00% | 1.87 | 1.58 | 1.79 | — |
| INTC | INTC261014P00107000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 107.00 | -4.89% | 1.50 | 1.37 | 1.49 | — |
| INTC | INTC261014P00106000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 106.00 | -5.78% | 1.25 | 1.17 | 1.23 | — |
| INTC | INTC261014P00105000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 105.00 | -6.67% | 1.02 | 0.94 | 0.99 | — |
| INTC | INTC261014P00104000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 104.00 | -7.56% | 0.82 | 0.70 | 0.78 | — |
| INTC | INTC261014P00103000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 103.00 | -8.44% | 0.72 | 0.59 | 0.51 | — |
| INTC | INTC261014P00102000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 102.00 | -9.33% | 0.57 | 0.47 | 0.47 | — |
| INTC | INTC261014P00101000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 101.00 | -10.22% | 0.43 | 0.36 | 0.39 | — |
| INTC | INTC261014P00100000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 100.00 | -11.11% | 0.37 | 0.32 | 0.32 | — |
| INTC | INTC261014P00099000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 99.00 | -12.00% | 0.28 | 0.21 | 0.25 | — |
| INTC | INTC261014P00098000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 98.00 | -12.89% | 0.22 | 0.18 | 0.18 | — |
| INTC | INTC261014P00097000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 97.00 | -13.78% | 0.19 | 0.10 | 0.12 | — |
| INTC | INTC261014P00096000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 96.00 | -14.67% | 0.16 | 0.10 | 0.14 | — |
| INTC | INTC261014P00095000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 95.00 | -15.56% | 0.13 | 0.06 | 0.10 | — |
| INTC | INTC261014P00094000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 94.00 | -16.44% | 0.11 | 0.08 | 0.08 | — |
| INTC | INTC261014P00093000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 93.00 | -17.33% | 0.13 | 0.02 | 0.07 | — |
| INTC | INTC261014P00092000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 92.00 | -18.22% | 0.09 | 0.02 | 0.06 | — |
| INTC | INTC261014P00091000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 91.00 | -19.11% | 0.04 | 0.02 | 0.04 | — |
| INTC | INTC261014P00090000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 90.00 | -20.00% | 0.07 | 0.05 | — | — |
| INTC | INTC261014P00089000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 89.00 | -20.89% | 0.07 | 0.01 | — | — |
| INTC | INTC261014P00088000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 88.00 | -21.78% | 0.07 | 0.01 | 0.04 | — |
| INTC | INTC261014P00087000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 87.00 | -22.67% | 0.06 | 0.01 | — | — |
| INTC | INTC261014P00086000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 86.00 | -23.56% | 0.06 | 0.03 | — | — |
| INTC | INTC261014P00085000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 85.00 | -24.44% | 0.03 | 0.01 | 0.04 | — |
| INTC | INTC261014P00080000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 80.00 | -28.89% | 0.08 | 0.01 | 0.04 | — |
| INTC | INTC261014P00075000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 75.00 | -33.33% | 0.05 | 0.03 | 0.04 | — |
| INTC | INTC261014P00070000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 70.00 | -37.78% | 0.07 | 0.00 | 0.04 | — |
| INTC | INTC261014P00065000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 65.00 | -42.22% | 0.07 | 0.00 | — | — |
| INTC | INTC261014P00060000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 60.00 | -46.67% | 0.04 | 0.00 | — | — |
| INTC | INTC261016C00210000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 210.00 | +86.67% | 0.03 | 0.00 | 0.01 | — |
| INTC | INTC261016C00200000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 200.00 | +77.78% | 0.03 | 0.00 | 0.03 | — |
| INTC | INTC261016C00195000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 195.00 | +73.33% | 0.05 | 0.00 | 0.01 | — |
| INTC | INTC261016C00190000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 190.00 | +68.89% | 0.05 | 0.01 | 0.03 | — |
| INTC | INTC261016C00185000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 185.00 | +64.44% | 0.04 | 0.03 | 0.02 | — |
| INTC | INTC261016C00180000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 180.00 | +60.00% | 0.04 | 0.01 | 0.02 | — |
| INTC | INTC261016C00175000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 175.00 | +55.56% | 0.05 | 0.03 | 0.01 | — |
| INTC | INTC261016C00170000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 170.00 | +51.11% | 0.03 | 0.01 | 0.03 | — |
| INTC | INTC261016C00165000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 165.00 | +46.67% | 0.06 | 0.04 | 0.02 | — |
| INTC | INTC261016C00160000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 160.00 | +42.22% | 0.05 | 0.04 | 0.04 | — |
| INTC | INTC261016C00155000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 155.00 | +37.78% | 0.04 | 0.03 | 0.04 | — |
| INTC | INTC261016C00150000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 150.00 | +33.33% | 0.10 | 0.09 | 0.09 | — |
| INTC | INTC261016C00149000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 149.00 | +32.44% | 0.12 | 0.09 | 0.16 | — |
| INTC | INTC261016C00148000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 148.00 | +31.56% | 0.13 | 0.06 | 0.13 | — |
| INTC | INTC261016C00147000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 147.00 | +30.67% | 0.10 | 0.07 | 0.14 | — |
| INTC | INTC261016C00146000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 146.00 | +29.78% | 0.11 | 0.08 | 0.15 | — |
| INTC | INTC261016C00145000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 145.00 | +28.89% | 0.11 | 0.09 | 0.11 | — |
| INTC | INTC261016C00144000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 144.00 | +28.00% | 0.17 | 0.14 | 0.16 | — |
| INTC | INTC261016C00143000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 143.00 | +27.11% | 0.19 | 0.15 | 0.17 | — |
| INTC | INTC261016C00142000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 142.00 | +26.22% | 0.20 | 0.17 | 0.20 | — |
| INTC | INTC261016C00141000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 141.00 | +25.33% | 0.22 | 0.19 | 0.22 | — |
| INTC | INTC261016C00140000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 140.00 | +24.44% | 0.23 | 0.22 | 0.22 | — |
| INTC | INTC261016C00139000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 139.00 | +23.56% | 0.26 | 0.23 | 0.25 | — |
| INTC | INTC261016C00138000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 138.00 | +22.67% | 0.28 | 0.26 | 0.26 | — |
| INTC | INTC261016C00137000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 137.00 | +21.78% | 0.27 | 0.24 | 0.31 | — |
| INTC | INTC261016C00136000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 136.00 | +20.89% | 0.34 | 0.31 | 0.34 | — |
| INTC | INTC261016C00135000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 135.00 | +20.00% | 0.37 | 0.35 | 0.35 | — |
| INTC | INTC261016C00134000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 134.00 | +19.11% | 0.41 | 0.38 | 0.45 | — |
| INTC | INTC261016C00133000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 133.00 | +18.22% | 0.46 | 0.42 | 0.44 | — |
| INTC | INTC261016C00132000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 132.00 | +17.33% | 0.50 | 0.46 | 0.50 | — |
| INTC | INTC261016C00131000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 131.00 | +16.44% | 0.56 | 0.52 | 0.55 | — |
| INTC | INTC261016C00130000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 130.00 | +15.56% | 0.61 | 0.59 | 0.59 | — |
| INTC | INTC261016C00129000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 129.00 | +14.67% | 0.68 | 0.65 | 0.65 | — |
| INTC | INTC261016C00128000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 128.00 | +13.78% | 0.76 | 0.73 | 0.73 | — |
| INTC | INTC261016C00127000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 127.00 | +12.89% | 0.82 | 0.77 | 0.80 | — |
| INTC | INTC261016C00126000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 126.00 | +12.00% | 0.95 | 0.91 | 0.92 | — |
| INTC | INTC261016C00125000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 125.00 | +11.11% | 1.07 | 0.99 | 1.02 | — |
| INTC | INTC261016C00124000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 124.00 | +10.22% | 1.17 | 1.11 | 1.16 | — |
| INTC | INTC261016C00123000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 123.00 | +9.33% | 1.30 | 1.14 | 1.28 | — |
| INTC | INTC261016C00122000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 122.00 | +8.44% | 1.51 | 1.46 | 1.46 | — |
| INTC | INTC261016C00121000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 121.00 | +7.56% | 1.64 | 1.55 | 1.64 | — |
| INTC | INTC261016C00120000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 120.00 | +6.67% | 1.91 | 1.85 | 1.85 | — |
| INTC | INTC261016C00119000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 119.00 | +5.78% | 2.14 | 2.02 | 2.08 | — |
| INTC | INTC261016C00118000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 118.00 | +4.89% | 2.35 | 2.21 | 2.30 | — |
| INTC | INTC261016C00117000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 117.00 | +4.00% | 2.63 | 2.58 | 2.63 | — |
| INTC | INTC261016C00116000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 116.00 | +3.11% | 2.95 | 2.93 | 2.95 | — |
| INTC | INTC261016C00115000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 115.00 | +2.22% | 3.32 | 3.23 | 3.30 | — |
| INTC | INTC261016C00114000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 114.00 | +1.33% | 3.69 | 3.66 | 3.66 | — |
| INTC | INTC261016C00113000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 113.00 | +0.44% | 4.22 | 4.07 | 4.07 | — |
| INTC | INTC261016C00112000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 112.00 | -0.44% | 4.74 | 4.59 | 4.59 | — |
| INTC | INTC261016C00111000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 111.00 | -1.33% | 5.10 | 5.06 | 5.06 | — |
| INTC | INTC261016C00110000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 110.00 | -2.22% | 5.66 | 5.58 | 5.58 | — |
| INTC | INTC261016C00109000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 109.00 | -3.11% | 6.36 | 6.17 | 6.36 | — |
| INTC | INTC261016C00108000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 108.00 | -4.00% | 7.01 | 6.72 | 7.01 | — |
| INTC | INTC261016C00107000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 107.00 | -4.89% | 7.46 | 7.34 | 9.36 | — |
| INTC | INTC261016C00106000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 106.00 | -5.78% | 8.37 | 8.13 | 8.80 | — |
| INTC | INTC261016C00105000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 105.00 | -6.67% | 9.20 | 9.05 | 9.05 | — |
| INTC | INTC261016C00104000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 104.00 | -7.56% | 9.75 | 9.54 | 11.00 | — |
| INTC | INTC261016C00103000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 103.00 | -8.44% | 10.62 | 10.47 | 12.70 | — |
| INTC | INTC261016C00102000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 102.00 | -9.33% | 11.56 | 11.22 | 12.18 | — |
| INTC | INTC261016C00101000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 101.00 | -10.22% | 12.58 | 12.23 | 13.26 | — |
| INTC | INTC261016C00100000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 100.00 | -11.11% | 13.39 | 13.19 | 13.19 | — |
| INTC | INTC261016C00099000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 99.00 | -12.00% | 14.39 | 13.97 | 14.93 | — |
| INTC | INTC261016C00098000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 98.00 | -12.89% | 15.15 | 14.68 | 18.83 | — |
| INTC | INTC261016C00097500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 97.50 | -13.33% | 15.58 | 15.22 | 15.30 | — |
| INTC | INTC261016C00097000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 97.00 | -13.78% | 16.31 | 16.14 | 16.70 | — |
| INTC | INTC261016C00096000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 96.00 | -14.67% | 17.13 | 16.98 | 18.60 | — |
| INTC | INTC261016C00095000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 95.00 | -15.56% | 17.78 | 17.63 | 18.00 | — |
| INTC | INTC261016C00094000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 94.00 | -16.44% | 19.03 | 18.83 | 20.70 | — |
| INTC | INTC261016C00092500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 92.50 | -17.78% | 20.44 | 20.24 | 22.53 | — |
| INTC | INTC261016C00090000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 90.00 | -20.00% | 23.22 | 22.99 | 24.52 | — |
| INTC | INTC261016C00087500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 87.50 | -22.22% | 25.04 | 25.01 | 25.91 | — |
| INTC | INTC261016C00085000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 85.00 | -24.44% | 28.22 | 27.09 | 27.48 | — |
| INTC | INTC261016C00082500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 82.50 | -26.67% | 30.49 | 29.53 | 30.14 | — |
| INTC | INTC261016C00080000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 80.00 | -28.89% | 33.36 | 32.40 | 33.08 | — |
| INTC | INTC261016C00077500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 77.50 | -31.11% | 35.88 | 34.53 | 36.73 | — |
| INTC | INTC261016C00075000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 75.00 | -33.33% | 37.58 | 37.43 | 38.12 | — |
| INTC | INTC261016C00072500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 72.50 | -35.56% | 40.46 | 40.26 | 41.65 | — |
| INTC | INTC261016C00070000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 70.00 | -37.78% | 43.47 | 41.73 | 43.37 | — |
| INTC | INTC261016C00067500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 67.50 | -40.00% | 45.74 | 45.72 | 47.45 | — |
| INTC | INTC261016C00065000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 65.00 | -42.22% | 48.52 | 48.32 | 48.32 | — |
| INTC | INTC261016C00062500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 62.50 | -44.44% | 50.18 | 49.33 | 51.77 | — |
| INTC | INTC261016C00060000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 60.00 | -46.67% | 53.27 | 51.35 | 53.85 | — |
| INTC | INTC261016C00057500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 57.50 | -48.89% | 54.70 | 54.45 | 55.88 | — |
| INTC | INTC261016C00055000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 55.00 | -51.11% | 57.72 | 57.57 | 61.70 | — |
| INTC | INTC261016C00052500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 52.50 | -53.33% | 60.55 | 60.02 | 60.97 | — |
| INTC | INTC261016C00050000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 50.00 | -55.56% | 63.67 | 63.03 | 66.00 | — |
| INTC | INTC261016C00049000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 49.00 | -56.44% | 63.73 | 62.95 | 65.38 | — |
| INTC | INTC261016C00048000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 48.00 | -57.33% | 64.05 | 63.80 | 68.88 | — |
| INTC | INTC261016C00047000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 47.00 | -58.22% | 66.11 | 65.96 | 67.65 | — |
| INTC | INTC261016C00046000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 46.00 | -59.11% | 67.87 | 66.68 | 71.30 | — |
| INTC | INTC261016C00045000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 45.00 | -60.00% | 68.98 | 68.78 | 70.63 | — |
| INTC | INTC261016C00044000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 44.00 | -60.89% | 69.27 | 67.50 | 73.08 | — |
| INTC | INTC261016C00043000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 43.00 | -61.78% | 69.85 | 68.82 | 70.86 | — |
| INTC | INTC261016C00042000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 42.00 | -62.67% | 71.57 | 71.37 | 72.06 | — |
| INTC | INTC261016C00041000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 41.00 | -63.56% | 72.81 | 71.33 | 73.28 | — |
| INTC | INTC261016C00040000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 40.00 | -64.44% | 72.94 | 72.74 | 72.74 | — |
| INTC | INTC261016C00039000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 39.00 | -65.33% | 74.08 | 73.52 | 85.40 | — |
| INTC | INTC261016C00035000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 35.00 | -68.89% | 79.71 | 78.56 | 79.40 | — |
| INTC | INTC261016C00030000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 30.00 | -73.33% | 84.49 | 83.39 | 84.15 | — |
| INTC | INTC261016C00025000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 25.00 | -77.78% | 88.97 | 87.19 | 88.68 | — |
| INTC | INTC261016P00210000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 210.00 | +86.67% | 98.95 | 98.75 | 92.84 | — |
| INTC | INTC261016P00200000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 200.00 | +77.78% | 88.16 | 87.42 | 82.60 | — |
| INTC | INTC261016P00195000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 195.00 | +73.33% | 82.03 | 81.83 | 69.71 | — |
| INTC | INTC261016P00190000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 190.00 | +68.89% | 79.14 | 78.94 | 74.14 | — |
| INTC | INTC261016P00185000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 185.00 | +64.44% | 73.27 | 73.12 | 60.80 | — |
| INTC | INTC261016P00180000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 180.00 | +60.00% | 68.83 | 67.85 | 64.42 | — |
| INTC | INTC261016P00175000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 175.00 | +55.56% | 62.54 | 61.22 | 59.10 | — |
| INTC | INTC261016P00170000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 170.00 | +51.11% | 58.37 | 58.21 | 52.84 | — |
| INTC | INTC261016P00165000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 165.00 | +46.67% | 52.64 | 52.49 | 48.00 | — |
| INTC | INTC261016P00160000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 160.00 | +42.22% | 47.91 | 47.71 | 45.54 | — |
| INTC | INTC261016P00155000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 155.00 | +37.78% | 42.25 | 42.07 | 42.49 | — |
| INTC | INTC261016P00150000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 150.00 | +33.33% | 38.09 | 37.82 | 36.15 | — |
| INTC | INTC261016P00149000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 149.00 | +32.44% | 37.27 | 37.12 | 35.22 | — |
| INTC | INTC261016P00148000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 148.00 | +31.56% | 36.28 | 34.76 | 35.05 | — |
| INTC | INTC261016P00147000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 147.00 | +30.67% | 35.28 | 33.96 | 32.15 | — |
| INTC | INTC261016P00146000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 146.00 | +29.78% | 34.09 | 33.89 | 31.65 | — |
| INTC | INTC261016P00145000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 145.00 | +28.89% | 33.02 | 32.82 | 32.94 | — |
| INTC | INTC261016P00144000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 144.00 | +28.00% | 31.38 | 31.15 | 31.30 | — |
| INTC | INTC261016P00143000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 143.00 | +27.11% | 30.70 | 30.45 | 28.86 | — |
| INTC | INTC261016P00142000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 142.00 | +26.22% | 30.23 | 29.04 | 29.44 | — |
| INTC | INTC261016P00141000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 141.00 | +25.33% | 28.44 | 27.38 | 28.92 | — |
| INTC | INTC261016P00140000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 140.00 | +24.44% | 27.94 | 27.24 | 26.25 | — |
| INTC | INTC261016P00139000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 139.00 | +23.56% | 26.90 | 26.75 | 25.12 | — |
| INTC | INTC261016P00138000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 138.00 | +22.67% | 25.80 | 25.19 | 25.60 | — |
| INTC | INTC261016P00137000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 137.00 | +21.78% | 25.21 | 25.06 | 24.23 | — |
| INTC | INTC261016P00136000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 136.00 | +20.89% | 23.74 | 23.68 | 23.03 | — |
| INTC | INTC261016P00135000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 135.00 | +20.00% | 22.69 | 22.30 | 20.67 | — |
| INTC | INTC261016P00134000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 134.00 | +19.11% | 22.15 | 21.47 | 20.05 | — |
| INTC | INTC261016P00133000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 133.00 | +18.22% | 20.92 | 20.77 | 14.39 | — |
| INTC | INTC261016P00132000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 132.00 | +17.33% | 20.08 | 19.51 | 17.98 | — |
| INTC | INTC261016P00131000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 131.00 | +16.44% | 19.08 | 18.74 | 17.45 | — |
| INTC | INTC261016P00130000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 130.00 | +15.56% | 18.25 | 17.65 | 16.60 | — |
| INTC | INTC261016P00129000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 129.00 | +14.67% | 17.36 | 17.28 | 13.80 | — |
| INTC | INTC261016P00128000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 128.00 | +13.78% | 16.23 | 15.77 | 15.55 | — |
| INTC | INTC261016P00127000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 127.00 | +12.89% | 15.45 | 14.92 | 13.50 | — |
| INTC | INTC261016P00126000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 126.00 | +12.00% | 14.45 | 14.37 | 12.70 | — |
| INTC | INTC261016P00125000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 125.00 | +11.11% | 13.66 | 13.33 | 13.50 | — |
| INTC | INTC261016P00124000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 124.00 | +10.22% | 12.74 | 12.66 | 11.15 | — |
| INTC | INTC261016P00123000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 123.00 | +9.33% | 11.57 | 11.45 | 11.38 | — |
| INTC | INTC261016P00122000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 122.00 | +8.44% | 11.02 | 10.77 | 11.00 | — |
| INTC | INTC261016P00121000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 121.00 | +7.56% | 10.08 | 9.97 | 10.08 | — |
| INTC | INTC261016P00120000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 120.00 | +6.67% | 9.12 | 9.04 | 9.04 | — |
| INTC | INTC261016P00119000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 119.00 | +5.78% | 8.59 | 8.20 | 8.39 | — |
| INTC | INTC261016P00118000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 118.00 | +4.89% | 7.88 | 7.73 | 7.73 | — |
| INTC | INTC261016P00117000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 117.00 | +4.00% | 7.00 | 6.79 | 7.00 | — |
| INTC | INTC261016P00116000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 116.00 | +3.11% | 6.42 | 6.32 | 6.32 | — |
| INTC | INTC261016P00115000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 115.00 | +2.22% | 5.85 | 5.64 | 5.80 | — |
| INTC | INTC261016P00114000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 114.00 | +1.33% | 5.06 | 5.05 | 5.05 | — |
| INTC | INTC261016P00113000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 113.00 | +0.44% | 4.64 | 4.49 | 4.49 | — |
| INTC | INTC261016P00112000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 112.00 | -0.44% | 4.02 | 3.88 | 4.02 | — |
| INTC | INTC261016P00111000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 111.00 | -1.33% | 3.48 | 3.38 | 3.48 | — |
| INTC | INTC261016P00110000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 110.00 | -2.22% | 3.03 | 2.94 | 3.00 | — |
| INTC | INTC261016P00109000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 109.00 | -3.11% | 2.65 | 2.57 | 2.57 | — |
| INTC | INTC261016P00108000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 108.00 | -4.00% | 2.22 | 2.14 | 2.20 | — |
| INTC | INTC261016P00107000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 107.00 | -4.89% | 1.89 | 1.84 | 1.89 | — |
| INTC | INTC261016P00106000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 106.00 | -5.78% | 1.64 | 1.61 | 1.62 | — |
| INTC | INTC261016P00105000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 105.00 | -6.67% | 1.35 | 1.34 | 1.35 | — |
| INTC | INTC261016P00104000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 104.00 | -7.56% | 1.16 | 1.08 | 1.11 | — |
| INTC | INTC261016P00103000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 103.00 | -8.44% | 0.98 | 0.90 | 0.94 | — |
| INTC | INTC261016P00102000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 102.00 | -9.33% | 0.82 | 0.74 | 0.80 | — |
| INTC | INTC261016P00101000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 101.00 | -10.22% | 0.68 | 0.61 | 0.64 | — |
| INTC | INTC261016P00100000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 100.00 | -11.11% | 0.57 | 0.54 | 0.54 | — |
| INTC | INTC261016P00099000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 99.00 | -12.00% | 0.47 | 0.41 | 0.44 | — |
| INTC | INTC261016P00098000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 98.00 | -12.89% | 0.40 | 0.33 | 0.35 | — |
| INTC | INTC261016P00097500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 97.50 | -13.33% | 0.35 | 0.34 | 0.34 | — |
| INTC | INTC261016P00097000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 97.00 | -13.78% | 0.33 | 0.26 | 0.26 | — |
| INTC | INTC261016P00096000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 96.00 | -14.67% | 0.29 | 0.21 | 0.20 | — |
| INTC | INTC261016P00095000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 95.00 | -15.56% | 0.23 | 0.22 | 0.22 | — |
| INTC | INTC261016P00094000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 94.00 | -16.44% | 0.22 | 0.14 | 0.16 | — |
| INTC | INTC261016P00092500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 92.50 | -17.78% | 0.17 | 0.10 | 0.13 | — |
| INTC | INTC261016P00090000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 90.00 | -20.00% | 0.12 | 0.07 | 0.09 | — |
| INTC | INTC261016P00087500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 87.50 | -22.22% | 0.09 | 0.08 | 0.08 | — |
| INTC | INTC261016P00085000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 85.00 | -24.44% | 0.08 | 0.03 | 0.06 | — |
| INTC | INTC261016P00082500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 82.50 | -26.67% | 0.04 | 0.02 | 0.04 | — |
| INTC | INTC261016P00080000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 80.00 | -28.89% | 0.07 | 0.02 | 0.04 | — |
| INTC | INTC261016P00077500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 77.50 | -31.11% | 0.07 | 0.05 | 0.02 | — |
| INTC | INTC261016P00075000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 75.00 | -33.33% | 0.06 | 0.01 | 0.03 | — |
| INTC | INTC261016P00072500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 72.50 | -35.56% | 0.05 | 0.01 | 0.02 | — |
| INTC | INTC261016P00070000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 70.00 | -37.78% | 0.02 | 0.01 | 0.03 | — |
| INTC | INTC261016P00067500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 67.50 | -40.00% | 0.04 | 0.03 | 0.02 | — |
| INTC | INTC261016P00065000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 65.00 | -42.22% | 0.01 | 0.00 | 0.01 | — |
| INTC | INTC261016P00062500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 62.50 | -44.44% | 0.03 | 0.00 | 0.03 | — |
| INTC | INTC261016P00060000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 60.00 | -46.67% | 0.01 | 0.00 | 0.01 | — |
| INTC | INTC261016P00057500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 57.50 | -48.89% | 0.03 | 0.00 | 0.01 | — |
| INTC | INTC261016P00055000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 55.00 | -51.11% | 0.05 | 0.00 | 0.01 | — |
| INTC | INTC261016P00052500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 52.50 | -53.33% | 0.01 | 0.00 | 0.01 | — |
| INTC | INTC261016P00050000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 50.00 | -55.56% | 0.04 | 0.00 | 0.01 | — |
| INTC | INTC261016P00049000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 49.00 | -56.44% | 0.01 | 0.00 | 0.01 | — |
| INTC | INTC261016P00048000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 48.00 | -57.33% | 0.01 | 0.00 | 0.03 | — |
| INTC | INTC261016P00047000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 47.00 | -58.22% | 0.04 | 0.00 | 0.01 | — |
| INTC | INTC261016P00046000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 46.00 | -59.11% | 0.02 | 0.00 | 0.01 | — |
| INTC | INTC261016P00045000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 45.00 | -60.00% | 0.01 | 0.00 | 0.01 | — |
| INTC | INTC261016P00044000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 44.00 | -60.89% | 0.01 | 0.00 | 0.01 | — |
| INTC | INTC261016P00043000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 43.00 | -61.78% | 0.06 | 0.00 | 0.01 | — |
| INTC | INTC261016P00042000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 42.00 | -62.67% | 0.04 | 0.00 | 0.01 | — |
| INTC | INTC261016P00041000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 41.00 | -63.56% | 0.06 | 0.00 | 0.01 | — |
| INTC | INTC261016P00040000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 40.00 | -64.44% | 0.03 | 0.00 | 0.01 | — |
| INTC | INTC261016P00039000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 39.00 | -65.33% | 0.01 | 0.00 | 0.01 | — |
| INTC | INTC261016P00035000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 35.00 | -68.89% | 0.06 | 0.00 | 0.01 | — |
| INTC | INTC261016P00030000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 30.00 | -73.33% | 0.04 | 0.00 | 0.05 | — |
| INTC | INTC261016P00025000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 25.00 | -77.78% | 0.06 | 0.00 | 0.01 | — |
| INTC | INTC261019C00190000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 190.00 | +68.89% | 2.11 | 0.00 | 1.50 | — |
| INTC | INTC261019P00190000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 190.00 | +68.89% | 77.80 | 75.04 | — | — |
| INTC | INTC261023C00200000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 200.00 | +77.78% | 0.04 | 0.01 | 0.06 | — |
| INTC | INTC261023C00195000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 195.00 | +73.33% | 0.05 | 0.01 | — | — |
| INTC | INTC261023C00190000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 190.00 | +68.89% | 0.10 | 0.03 | 0.06 | — |
| INTC | INTC261023C00185000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 185.00 | +64.44% | 0.10 | 0.07 | 0.15 | — |
| INTC | INTC261023C00180000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 180.00 | +60.00% | 0.12 | 0.06 | 0.09 | — |
| INTC | INTC261023C00175000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 175.00 | +55.56% | 0.14 | 0.10 | 0.10 | — |
| INTC | INTC261023C00170000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 170.00 | +51.11% | 0.17 | 0.10 | 0.12 | — |
| INTC | INTC261023C00165000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 165.00 | +46.67% | 0.17 | 0.15 | 0.19 | — |
| INTC | INTC261023C00160000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 160.00 | +42.22% | 0.22 | 0.21 | 0.21 | — |
| INTC | INTC261023C00155000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 155.00 | +37.78% | 0.34 | 0.30 | 0.34 | — |
| INTC | INTC261023C00150000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 150.00 | +33.33% | 0.46 | 0.42 | 0.42 | — |
| INTC | INTC261023C00149000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 149.00 | +32.44% | 0.45 | 0.41 | 0.51 | — |
| INTC | INTC261023C00148000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 148.00 | +31.56% | 0.52 | 0.48 | 0.57 | — |
| INTC | INTC261023C00147000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 147.00 | +30.67% | 0.52 | 0.51 | 0.52 | — |
| INTC | INTC261023C00146000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 146.00 | +29.78% | 0.59 | 0.55 | 0.60 | — |
| INTC | INTC261023C00145000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 145.00 | +28.89% | 0.59 | 0.55 | 0.59 | — |
| INTC | INTC261023C00144000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 144.00 | +28.00% | 0.64 | 0.63 | 0.66 | — |
| INTC | INTC261023C00143000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 143.00 | +27.11% | 0.68 | 0.63 | 0.80 | — |
| INTC | INTC261023C00142000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 142.00 | +26.22% | 0.74 | 0.73 | 0.88 | — |
| INTC | INTC261023C00141000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 141.00 | +25.33% | 0.83 | 0.77 | 0.80 | — |
| INTC | INTC261023C00140000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 140.00 | +24.44% | 0.85 | 0.84 | 0.84 | — |
| INTC | INTC261023C00139000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 139.00 | +23.56% | 0.91 | 0.86 | 0.95 | — |
| INTC | INTC261023C00138000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 138.00 | +22.67% | 0.98 | 0.93 | 1.07 | — |
| INTC | INTC261023C00137000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 137.00 | +21.78% | 1.10 | 1.02 | 1.23 | — |
| INTC | INTC261023C00136000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 136.00 | +20.89% | 1.14 | 1.12 | 1.12 | — |
| INTC | INTC261023C00135000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 135.00 | +20.00% | 1.27 | 1.16 | 1.22 | — |
| INTC | INTC261023C00134000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 134.00 | +19.11% | 1.32 | 1.30 | 1.54 | — |
| INTC | INTC261023C00133000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 133.00 | +18.22% | 1.47 | 1.40 | 1.52 | — |
| INTC | INTC261023C00132000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 132.00 | +17.33% | 1.59 | 1.47 | 1.58 | — |
| INTC | INTC261023C00131000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 131.00 | +16.44% | 1.70 | 1.59 | 1.70 | — |
| INTC | INTC261023C00130000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 130.00 | +15.56% | 1.81 | 1.71 | 1.78 | — |
| INTC | INTC261023C00129000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 129.00 | +14.67% | 1.91 | 1.85 | 1.91 | — |
| INTC | INTC261023C00128000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 128.00 | +13.78% | 2.12 | 2.00 | 2.10 | — |
| INTC | INTC261023C00127000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 127.00 | +12.89% | 2.25 | 2.21 | 2.22 | — |
| INTC | INTC261023C00126000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 126.00 | +12.00% | 2.43 | 2.31 | 2.43 | — |
| INTC | INTC261023C00125000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 125.00 | +11.11% | 2.61 | 2.51 | 2.59 | — |
| INTC | INTC261023C00124000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 124.00 | +10.22% | 2.88 | 2.70 | 2.78 | — |
| INTC | INTC261023C00123000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 123.00 | +9.33% | 3.08 | 2.94 | 3.00 | — |
| INTC | INTC261023C00122000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 122.00 | +8.44% | 3.26 | 3.18 | 3.22 | — |
| INTC | INTC261023C00121000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 121.00 | +7.56% | 3.64 | 3.47 | 3.56 | — |
| INTC | INTC261023C00120000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 120.00 | +6.67% | 3.80 | 3.79 | 3.80 | — |
| INTC | INTC261023C00119000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 119.00 | +5.78% | 4.20 | 3.92 | 4.08 | — |
| INTC | INTC261023C00118000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 118.00 | +4.89% | 4.53 | 4.43 | 4.43 | — |
| INTC | INTC261023C00117000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 117.00 | +4.00% | 4.75 | 4.60 | 4.73 | — |
| INTC | INTC261023C00116000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 116.00 | +3.11% | 5.17 | 4.98 | 5.05 | — |
| INTC | INTC261023C00115000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 115.00 | +2.22% | 5.45 | 5.43 | 5.45 | — |
| INTC | INTC261023C00114000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 114.00 | +1.33% | 6.05 | 5.87 | 5.90 | — |
| INTC | INTC261023C00113000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 113.00 | +0.44% | 6.34 | 6.24 | 6.24 | — |
| INTC | INTC261023C00112000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 112.00 | -0.44% | 6.96 | 6.58 | 6.72 | — |
| INTC | INTC261023C00111000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 111.00 | -1.33% | 7.44 | 7.17 | 7.30 | — |
| INTC | INTC261023C00110000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 110.00 | -2.22% | 7.95 | 7.51 | 7.66 | — |
| INTC | INTC261023C00109000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 109.00 | -3.11% | 8.29 | 8.14 | 9.39 | — |
| INTC | INTC261023C00108000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 108.00 | -4.00% | 9.10 | 8.90 | 9.45 | — |
| INTC | INTC261023C00107000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 107.00 | -4.89% | 9.67 | 9.20 | 10.65 | — |
| INTC | INTC261023C00106000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 106.00 | -5.78% | 10.17 | 10.14 | 11.72 | — |
| INTC | INTC261023C00105000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 105.00 | -6.67% | 10.78 | 10.43 | 10.78 | — |
| INTC | INTC261023C00104000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 104.00 | -7.56% | 11.54 | 11.08 | 12.40 | — |
| INTC | INTC261023C00103000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 103.00 | -8.44% | 12.37 | 11.92 | 13.29 | — |
| INTC | INTC261023C00102000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 102.00 | -9.33% | 13.13 | 12.93 | 13.36 | — |
| INTC | INTC261023C00101000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 101.00 | -10.22% | 13.86 | 13.55 | 14.67 | — |
| INTC | INTC261023C00100000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 100.00 | -11.11% | 14.57 | 14.35 | 14.35 | — |
| INTC | INTC261023C00099000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 99.00 | -12.00% | 15.33 | 15.13 | 15.95 | — |
| INTC | INTC261023C00098000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 98.00 | -12.89% | 16.14 | 15.94 | 16.68 | — |
| INTC | INTC261023C00097000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 97.00 | -13.78% | 17.16 | 16.96 | 18.48 | — |
| INTC | INTC261023C00096000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 96.00 | -14.67% | 17.83 | 17.27 | 19.65 | — |
| INTC | INTC261023C00095000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 95.00 | -15.56% | 18.35 | 18.29 | 18.35 | — |
| INTC | INTC261023C00094000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 94.00 | -16.44% | 19.75 | 19.55 | 19.83 | — |
| INTC | INTC261023C00093000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 93.00 | -17.33% | 20.45 | 20.34 | 22.32 | — |
| INTC | INTC261023C00092000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 92.00 | -18.22% | 21.39 | 21.35 | 23.40 | — |
| INTC | INTC261023C00091000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 91.00 | -19.11% | 22.54 | 22.33 | 25.46 | — |
| INTC | INTC261023C00090000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 90.00 | -20.00% | 23.03 | 22.81 | 25.74 | — |
| INTC | INTC261023C00089000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 89.00 | -20.89% | 23.96 | 23.76 | 27.20 | — |
| INTC | INTC261023C00088000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 88.00 | -21.78% | 25.45 | 24.75 | 28.80 | — |
| INTC | INTC261023C00087000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 87.00 | -22.67% | 26.34 | 26.25 | 27.74 | — |
| INTC | INTC261023C00086000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 86.00 | -23.56% | 27.40 | 26.64 | 28.69 | — |
| INTC | INTC261023C00085000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 85.00 | -24.44% | 27.61 | 27.25 | 29.75 | — |
| INTC | INTC261023C00084000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 84.00 | -25.33% | 29.04 | 28.61 | 29.04 | — |
| INTC | INTC261023C00083000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 83.00 | -26.22% | 30.00 | 29.13 | 31.65 | — |
| INTC | INTC261023C00082000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 82.00 | -27.11% | 30.98 | 30.52 | 31.50 | — |
| INTC | INTC261023C00081000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 81.00 | -28.00% | 32.23 | 31.73 | 32.23 | — |
| INTC | INTC261023C00080000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 80.00 | -28.89% | 33.42 | 33.22 | 34.25 | — |
| INTC | INTC261023C00079000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 79.00 | -29.78% | 34.24 | 33.24 | 34.75 | — |
| INTC | INTC261023C00078000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 78.00 | -30.67% | 35.45 | 34.92 | 38.53 | — |
| INTC | INTC261023C00077000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 77.00 | -31.56% | 36.52 | 34.70 | 36.52 | — |
| INTC | INTC261023C00076000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 76.00 | -32.44% | 36.14 | 36.07 | 39.06 | — |
| INTC | INTC261023C00075000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 75.00 | -33.33% | 38.54 | 37.78 | 38.67 | — |
| INTC | INTC261023C00070000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 70.00 | -37.78% | 42.39 | 42.23 | 44.94 | — |
| INTC | INTC261023C00065000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 65.00 | -42.22% | 48.12 | 47.05 | 48.12 | — |
| INTC | INTC261023C00060000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 60.00 | -46.67% | 52.01 | 50.90 | 54.55 | — |
| INTC | INTC261023C00055000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 55.00 | -51.11% | 58.62 | 57.06 | 59.90 | — |
| INTC | INTC261023P00200000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 200.00 | +77.78% | 88.82 | 88.62 | 83.25 | — |
| INTC | INTC261023P00195000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 195.00 | +73.33% | 82.33 | 82.13 | — | — |
| INTC | INTC261023P00190000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 190.00 | +68.89% | 78.06 | 77.30 | 74.11 | — |
| INTC | INTC261023P00185000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 185.00 | +64.44% | 73.87 | 73.07 | 70.80 | — |
| INTC | INTC261023P00180000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 180.00 | +60.00% | 67.22 | 67.02 | 67.22 | — |
| INTC | INTC261023P00175000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 175.00 | +55.56% | 62.40 | 62.20 | 61.27 | — |
| INTC | INTC261023P00170000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 170.00 | +51.11% | 58.43 | 58.28 | 57.56 | — |
| INTC | INTC261023P00165000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 165.00 | +46.67% | 52.01 | 51.77 | 51.42 | — |
| INTC | INTC261023P00160000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 160.00 | +42.22% | 48.35 | 48.20 | 46.45 | — |
| INTC | INTC261023P00155000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 155.00 | +37.78% | 43.45 | 43.26 | 39.60 | — |
| INTC | INTC261023P00150000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 150.00 | +33.33% | 37.83 | 37.63 | 36.05 | — |
| INTC | INTC261023P00149000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 149.00 | +32.44% | 37.06 | 36.23 | 36.14 | — |
| INTC | INTC261023P00148000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 148.00 | +31.56% | 36.41 | 35.45 | 32.86 | — |
| INTC | INTC261023P00147000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 147.00 | +30.67% | 35.48 | 35.28 | 33.27 | — |
| INTC | INTC261023P00146000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 146.00 | +29.78% | 33.83 | 33.26 | 32.33 | — |
| INTC | INTC261023P00145000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 145.00 | +28.89% | 33.09 | 32.19 | 31.40 | — |
| INTC | INTC261023P00144000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 144.00 | +28.00% | 31.53 | 31.22 | 30.45 | — |
| INTC | INTC261023P00143000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 143.00 | +27.11% | 31.51 | 30.27 | 29.14 | — |
| INTC | INTC261023P00142000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 142.00 | +26.22% | 30.72 | 30.47 | 28.15 | — |
| INTC | INTC261023P00141000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 141.00 | +25.33% | 29.57 | 28.56 | 28.22 | — |
| INTC | INTC261023P00140000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 140.00 | +24.44% | 28.68 | 27.51 | 28.16 | — |
| INTC | INTC261023P00139000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 139.00 | +23.56% | 27.68 | 26.91 | 25.10 | — |
| INTC | INTC261023P00138000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 138.00 | +22.67% | 26.29 | 26.09 | 25.42 | — |
| INTC | INTC261023P00137000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 137.00 | +21.78% | 25.92 | 24.11 | 23.44 | — |
| INTC | INTC261023P00136000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 136.00 | +20.89% | 24.71 | 24.32 | 24.50 | — |
| INTC | INTC261023P00135000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 135.00 | +20.00% | 23.89 | 23.69 | 23.69 | — |
| INTC | INTC261023P00134000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 134.00 | +19.11% | 23.06 | 22.86 | 21.62 | — |
| INTC | INTC261023P00133000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 133.00 | +18.22% | 21.46 | 21.23 | 21.46 | — |
| INTC | INTC261023P00132000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 132.00 | +17.33% | 20.78 | 20.33 | 18.82 | — |
| INTC | INTC261023P00131000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 131.00 | +16.44% | 20.44 | 19.93 | 18.55 | — |
| INTC | INTC261023P00130000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 130.00 | +15.56% | 19.25 | 19.05 | 17.71 | — |
| INTC | INTC261023P00129000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 129.00 | +14.67% | 17.97 | 17.92 | 15.17 | — |
| INTC | INTC261023P00128000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 128.00 | +13.78% | 17.59 | 17.39 | 14.09 | — |
| INTC | INTC261023P00127000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 127.00 | +12.89% | 16.65 | 16.26 | 15.91 | — |
| INTC | INTC261023P00126000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 126.00 | +12.00% | 15.89 | 15.76 | 15.11 | — |
| INTC | INTC261023P00125000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 125.00 | +11.11% | 14.92 | 14.83 | 13.55 | — |
| INTC | INTC261023P00124000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 124.00 | +10.22% | 14.18 | 13.86 | 13.08 | — |
| INTC | INTC261023P00123000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 123.00 | +9.33% | 13.62 | 13.42 | 13.42 | — |
| INTC | INTC261023P00122000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 122.00 | +8.44% | 12.63 | 12.61 | 11.27 | — |
| INTC | INTC261023P00121000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 121.00 | +7.56% | 12.13 | 11.84 | 9.51 | — |
| INTC | INTC261023P00120000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 120.00 | +6.67% | 11.24 | 11.09 | 10.54 | — |
| INTC | INTC261023P00119000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 119.00 | +5.78% | 10.60 | 10.28 | 10.50 | — |
| INTC | INTC261023P00118000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 118.00 | +4.89% | 9.97 | 9.65 | 9.85 | — |
| INTC | INTC261023P00117000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 117.00 | +4.00% | 9.13 | 9.09 | 9.13 | — |
| INTC | INTC261023P00116000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 116.00 | +3.11% | 8.50 | 8.40 | 8.50 | — |
| INTC | INTC261023P00115000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 115.00 | +2.22% | 7.99 | 7.85 | 7.85 | — |
| INTC | INTC261023P00114000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 114.00 | +1.33% | 7.21 | 7.12 | 7.12 | — |
| INTC | INTC261023P00113000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 113.00 | +0.44% | 6.77 | 6.53 | 6.66 | — |
| INTC | INTC261023P00112000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 112.00 | -0.44% | 6.27 | 5.92 | 6.12 | — |
| INTC | INTC261023P00111000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 111.00 | -1.33% | 5.54 | 5.34 | 5.54 | — |
| INTC | INTC261023P00110000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 110.00 | -2.22% | 5.17 | 5.02 | 5.08 | — |
| INTC | INTC261023P00109000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 109.00 | -3.11% | 4.62 | 4.52 | 4.10 | — |
| INTC | INTC261023P00108000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 108.00 | -4.00% | 4.12 | 4.03 | 4.12 | — |
| INTC | INTC261023P00107000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 107.00 | -4.89% | 3.83 | 3.59 | 3.78 | — |
| INTC | INTC261023P00106000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 106.00 | -5.78% | 3.38 | 3.28 | 3.30 | — |
| INTC | INTC261023P00105000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 105.00 | -6.67% | 3.09 | 3.00 | 3.02 | — |
| INTC | INTC261023P00104000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 104.00 | -7.56% | 2.69 | 2.61 | 2.61 | — |
| INTC | INTC261023P00103000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 103.00 | -8.44% | 2.40 | 2.31 | 2.37 | — |
| INTC | INTC261023P00102000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 102.00 | -9.33% | 2.12 | 2.03 | 2.08 | — |
| INTC | INTC261023P00101000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 101.00 | -10.22% | 1.94 | 1.84 | 1.84 | — |
| INTC | INTC261023P00100000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 100.00 | -11.11% | 1.64 | 1.58 | 1.64 | — |
| INTC | INTC261023P00099000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 99.00 | -12.00% | 1.45 | 1.36 | 1.38 | — |
| INTC | INTC261023P00098000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 98.00 | -12.89% | 1.31 | 1.19 | 1.20 | — |
| INTC | INTC261023P00097000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 97.00 | -13.78% | 1.08 | 1.03 | 1.07 | — |
| INTC | INTC261023P00096000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 96.00 | -14.67% | 0.99 | 0.92 | 0.92 | — |
| INTC | INTC261023P00095000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 95.00 | -15.56% | 0.82 | 0.79 | 0.79 | — |
| INTC | INTC261023P00094000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 94.00 | -16.44% | 0.73 | 0.68 | 0.60 | — |
| INTC | INTC261023P00093000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 93.00 | -17.33% | 0.65 | 0.59 | 0.55 | — |
| INTC | INTC261023P00092000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 92.00 | -18.22% | 0.59 | 0.46 | 0.50 | — |
| INTC | INTC261023P00091000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 91.00 | -19.11% | 0.46 | 0.39 | 0.43 | — |
| INTC | INTC261023P00090000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 90.00 | -20.00% | 0.38 | 0.33 | 0.37 | — |
| INTC | INTC261023P00089000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 89.00 | -20.89% | 0.37 | 0.32 | 0.32 | — |
| INTC | INTC261023P00088000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 88.00 | -21.78% | 0.33 | 0.23 | 0.27 | — |
| INTC | INTC261023P00087000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 87.00 | -22.67% | 0.31 | 0.19 | 0.22 | — |
| INTC | INTC261023P00086000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 86.00 | -23.56% | 0.22 | 0.20 | 0.19 | — |
| INTC | INTC261023P00085000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 85.00 | -24.44% | 0.18 | 0.14 | 0.18 | — |
| INTC | INTC261023P00084000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 84.00 | -25.33% | 0.21 | 0.11 | 0.15 | — |
| INTC | INTC261023P00083000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 83.00 | -26.22% | 0.14 | 0.10 | 0.13 | — |
| INTC | INTC261023P00082000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 82.00 | -27.11% | 0.16 | 0.09 | 0.17 | — |
| INTC | INTC261023P00081000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 81.00 | -28.00% | 0.15 | 0.12 | 0.10 | — |
| INTC | INTC261023P00080000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 80.00 | -28.89% | 0.13 | 0.03 | 0.09 | — |
| INTC | INTC261023P00079000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 79.00 | -29.78% | 0.12 | 0.06 | 0.09 | — |
| INTC | INTC261023P00078000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 78.00 | -30.67% | 0.12 | 0.06 | 0.19 | — |
| INTC | INTC261023P00077000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 77.00 | -31.56% | 0.07 | 0.06 | 0.07 | — |
| INTC | INTC261023P00076000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 76.00 | -32.44% | 0.06 | 0.05 | 0.11 | — |
| INTC | INTC261023P00075000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 75.00 | -33.33% | 0.08 | 0.02 | 0.06 | — |
| INTC | INTC261023P00070000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 70.00 | -37.78% | 0.06 | 0.05 | 0.03 | — |
| INTC | INTC261023P00065000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 65.00 | -42.22% | 0.05 | 0.01 | 0.06 | — |
| INTC | INTC261023P00060000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 60.00 | -46.67% | 0.02 | 0.01 | 0.03 | — |
| INTC | INTC261023P00055000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 55.00 | -51.11% | 0.04 | 0.00 | 0.02 | — |
| INTC | INTC261030C00200000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 200.00 | +77.78% | 0.11 | 0.08 | 0.09 | — |
| INTC | INTC261030C00195000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 195.00 | +73.33% | 0.15 | 0.10 | 0.14 | — |
| INTC | INTC261030C00190000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 190.00 | +68.89% | 0.18 | 0.05 | 0.14 | — |
| INTC | INTC261030C00185000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 185.00 | +64.44% | 0.19 | 0.13 | 0.17 | — |
| INTC | INTC261030C00180000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 180.00 | +60.00% | 0.25 | 0.13 | 0.22 | — |
| INTC | INTC261030C00175000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 175.00 | +55.56% | 0.26 | 0.23 | 0.25 | — |
| INTC | INTC261030C00170000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 170.00 | +51.11% | 0.37 | 0.30 | 0.32 | — |
| INTC | INTC261030C00165000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 165.00 | +46.67% | 0.46 | 0.42 | 0.48 | — |
| INTC | INTC261030C00160000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 160.00 | +42.22% | 0.58 | 0.48 | 0.55 | — |
| INTC | INTC261030C00155000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 155.00 | +37.78% | 0.74 | 0.66 | 0.70 | — |
| INTC | INTC261030C00150000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 150.00 | +33.33% | 0.96 | 0.88 | 0.92 | — |
| INTC | INTC261030C00149000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 149.00 | +32.44% | 1.01 | 0.91 | 1.00 | — |
| INTC | INTC261030C00148000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 148.00 | +31.56% | 1.03 | 1.01 | 1.22 | — |
| INTC | INTC261030C00147000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 147.00 | +30.67% | 1.13 | 1.03 | 1.19 | — |
| INTC | INTC261030C00146000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 146.00 | +29.78% | 1.19 | 1.08 | 1.44 | — |
| INTC | INTC261030C00145000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 145.00 | +28.89% | 1.21 | 1.19 | 1.21 | — |
| INTC | INTC261030C00144000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 144.00 | +28.00% | 1.32 | 1.22 | 1.44 | — |
| INTC | INTC261030C00143000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 143.00 | +27.11% | 1.40 | 1.26 | 1.44 | — |
| INTC | INTC261030C00142000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 142.00 | +26.22% | 1.48 | 1.41 | 1.50 | — |
| INTC | INTC261030C00141000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 141.00 | +25.33% | 1.56 | 1.48 | 1.50 | — |
| INTC | INTC261030C00140000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 140.00 | +24.44% | 1.66 | 1.54 | 1.60 | — |
| INTC | INTC261030C00139000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 139.00 | +23.56% | 1.75 | 1.67 | 1.75 | — |
| INTC | INTC261030C00138000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 138.00 | +22.67% | 1.81 | 1.77 | 2.15 | — |
| INTC | INTC261030C00137000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 137.00 | +21.78% | 1.90 | 1.84 | 2.28 | — |
| INTC | INTC261030C00136000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 136.00 | +20.89% | 2.03 | 1.95 | 2.43 | — |
| INTC | INTC261030C00135000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 135.00 | +20.00% | 2.21 | 2.14 | 2.14 | — |
| INTC | INTC261030C00134000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 134.00 | +19.11% | 2.27 | 2.20 | 2.67 | — |
| INTC | INTC261030C00133000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 133.00 | +18.22% | 2.48 | 2.32 | 2.49 | — |
| INTC | INTC261030C00132000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 132.00 | +17.33% | 2.61 | 2.46 | 2.61 | — |
| INTC | INTC261030C00131000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 131.00 | +16.44% | 2.76 | 2.67 | 2.76 | — |
| INTC | INTC261030C00130000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 130.00 | +15.56% | 2.89 | 2.76 | 2.87 | — |
| INTC | INTC261030C00129000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 129.00 | +14.67% | 3.12 | 2.92 | 3.05 | — |
| INTC | INTC261030C00128000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 128.00 | +13.78% | 3.33 | 3.09 | 3.33 | — |
| INTC | INTC261030C00127000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 127.00 | +12.89% | 3.48 | 3.37 | 3.40 | — |
| INTC | INTC261030C00126000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 126.00 | +12.00% | 3.72 | 3.58 | 3.65 | — |
| INTC | INTC261030C00125000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 125.00 | +11.11% | 3.92 | 3.85 | 3.85 | — |
| INTC | INTC261030C00124000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 124.00 | +10.22% | 4.22 | 4.03 | 4.22 | — |
| INTC | INTC261030C00123000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 123.00 | +9.33% | 4.37 | 4.22 | 5.02 | — |
| INTC | INTC261030C00122000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 122.00 | +8.44% | 4.61 | 4.53 | 5.10 | — |
| INTC | INTC261030C00121000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 121.00 | +7.56% | 5.05 | 4.77 | 5.00 | — |
| INTC | INTC261030C00120000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 120.00 | +6.67% | 5.36 | 5.20 | 5.20 | — |
| INTC | INTC261030C00119000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 119.00 | +5.78% | 5.62 | 5.38 | 5.62 | — |
| INTC | INTC261030C00118000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 118.00 | +4.89% | 6.07 | 5.77 | 6.07 | — |
| INTC | INTC261030C00117000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 117.00 | +4.00% | 6.22 | 6.07 | 6.22 | — |
| INTC | INTC261030C00116000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 116.00 | +3.11% | 6.72 | 6.48 | 6.72 | — |
| INTC | INTC261030C00115000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 115.00 | +2.22% | 7.07 | 6.84 | 6.94 | — |
| INTC | INTC261030C00114000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 114.00 | +1.33% | 7.55 | 7.17 | 7.35 | — |
| INTC | INTC261030C00113000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 113.00 | +0.44% | 7.94 | 7.64 | 7.84 | — |
| INTC | INTC261030C00112000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 112.00 | -0.44% | 8.22 | 8.20 | 8.22 | — |
| INTC | INTC261030C00111000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 111.00 | -1.33% | 8.72 | 8.63 | 11.65 | — |
| INTC | INTC261030C00110000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 110.00 | -2.22% | 9.21 | 9.04 | 9.17 | — |
| INTC | INTC261030C00109000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 109.00 | -3.11% | 9.96 | 9.76 | 10.54 | — |
| INTC | INTC261030C00108000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 108.00 | -4.00% | 10.30 | 10.20 | 10.22 | — |
| INTC | INTC261030C00107000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 107.00 | -4.89% | 10.92 | 10.72 | 11.97 | — |
| INTC | INTC261030C00106000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 106.00 | -5.78% | 11.41 | 11.39 | 11.84 | — |
| INTC | INTC261030C00105000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 105.00 | -6.67% | 12.07 | 11.82 | 11.93 | — |
| INTC | INTC261030C00104000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 104.00 | -7.56% | 12.95 | 12.70 | 14.32 | — |
| INTC | INTC261030C00103000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 103.00 | -8.44% | 13.28 | 13.04 | 15.27 | — |
| INTC | INTC261030C00102000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 102.00 | -9.33% | 14.25 | 14.05 | 14.88 | — |
| INTC | INTC261030C00101000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 101.00 | -10.22% | 14.92 | 14.58 | 14.60 | — |
| INTC | INTC261030C00100000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 100.00 | -11.11% | 15.69 | 15.49 | 15.49 | — |
| INTC | INTC261030C00099000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 99.00 | -12.00% | 15.95 | 15.69 | 17.35 | — |
| INTC | INTC261030C00098000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 98.00 | -12.89% | 16.71 | 16.62 | 21.35 | — |
| INTC | INTC261030C00097000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 97.00 | -13.78% | 17.89 | 17.64 | 19.26 | — |
| INTC | INTC261030C00096000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 96.00 | -14.67% | 18.65 | 18.22 | 21.80 | — |
| INTC | INTC261030C00095000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 95.00 | -15.56% | 19.48 | 19.39 | 21.22 | — |
| INTC | INTC261030C00094000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 94.00 | -16.44% | 20.15 | 20.01 | 21.30 | — |
| INTC | INTC261030C00093000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 93.00 | -17.33% | 21.15 | 20.95 | 22.85 | — |
| INTC | INTC261030C00092000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 92.00 | -18.22% | 21.85 | 21.73 | 23.35 | — |
| INTC | INTC261030C00091000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 91.00 | -19.11% | 23.17 | 22.97 | 24.50 | — |
| INTC | INTC261030C00090000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 90.00 | -20.00% | 24.08 | 23.88 | 25.94 | — |
| INTC | INTC261030C00089000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 89.00 | -20.89% | 24.87 | 24.67 | 26.41 | — |
| INTC | INTC261030C00088000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 88.00 | -21.78% | 25.93 | 25.62 | 28.07 | — |
| INTC | INTC261030C00087000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 87.00 | -22.67% | 26.16 | 26.06 | 28.78 | — |
| INTC | INTC261030C00086000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 86.00 | -23.56% | 27.09 | 26.85 | 29.32 | — |
| INTC | INTC261030C00085000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 85.00 | -24.44% | 27.77 | 27.60 | 32.63 | — |
| INTC | INTC261030C00080000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 80.00 | -28.89% | 33.20 | 32.63 | 33.68 | — |
| INTC | INTC261030C00075000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 75.00 | -33.33% | 37.44 | 36.85 | 38.55 | — |
| INTC | INTC261030C00070000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 70.00 | -37.78% | 42.42 | 41.53 | 45.81 | — |
| INTC | INTC261030C00065000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 65.00 | -42.22% | 47.53 | 45.53 | 50.49 | — |
| INTC | INTC261030C00060000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 60.00 | -46.67% | 54.13 | 51.74 | 52.87 | — |
| INTC | INTC261030C00055000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 55.00 | -51.11% | 58.08 | 55.81 | 64.98 | — |
| INTC | INTC261030P00200000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 200.00 | +77.78% | 88.43 | 85.33 | 83.75 | — |
| INTC | INTC261030P00195000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 195.00 | +73.33% | 82.94 | 82.65 | — | — |
| INTC | INTC261030P00190000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 190.00 | +68.89% | 78.10 | 76.09 | 73.50 | — |
| INTC | INTC261030P00185000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 185.00 | +64.44% | 72.71 | 72.51 | 60.45 | — |
| INTC | INTC261030P00180000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 180.00 | +60.00% | 66.84 | 65.50 | 64.72 | — |
| INTC | INTC261030P00175000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 175.00 | +55.56% | 62.73 | 61.45 | 56.95 | — |
| INTC | INTC261030P00170000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 170.00 | +51.11% | 58.77 | 57.79 | 55.63 | — |
| INTC | INTC261030P00165000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 165.00 | +46.67% | 53.32 | 53.07 | 50.71 | — |
| INTC | INTC261030P00160000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 160.00 | +42.22% | 48.84 | 48.59 | 43.50 | — |
| INTC | INTC261030P00155000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 155.00 | +37.78% | 43.41 | 42.36 | 40.87 | — |
| INTC | INTC261030P00150000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 150.00 | +33.33% | 38.75 | 38.07 | 37.05 | — |
| INTC | INTC261030P00149000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 149.00 | +32.44% | 37.56 | 37.13 | 35.21 | — |
| INTC | INTC261030P00148000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 148.00 | +31.56% | 35.91 | 35.83 | 34.15 | — |
| INTC | INTC261030P00147000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 147.00 | +30.67% | 35.90 | 35.65 | 33.67 | — |
| INTC | INTC261030P00146000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 146.00 | +29.78% | 34.41 | 34.21 | 32.77 | — |
| INTC | INTC261030P00145000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 145.00 | +28.89% | 33.57 | 33.50 | 32.60 | — |
| INTC | INTC261030P00144000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 144.00 | +28.00% | 33.21 | 31.81 | 31.80 | — |
| INTC | INTC261030P00143000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 143.00 | +27.11% | 31.16 | 31.01 | 30.70 | — |
| INTC | INTC261030P00142000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 142.00 | +26.22% | 30.77 | 30.52 | 29.90 | — |
| INTC | INTC261030P00141000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 141.00 | +25.33% | 30.14 | 29.16 | 28.18 | — |
| INTC | INTC261030P00140000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 140.00 | +24.44% | 28.88 | 28.63 | 27.53 | — |
| INTC | INTC261030P00139000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 139.00 | +23.56% | 28.02 | 27.39 | 24.25 | — |
| INTC | INTC261030P00138000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 138.00 | +22.67% | 27.06 | 26.81 | 26.90 | — |
| INTC | INTC261030P00137000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 137.00 | +21.78% | 26.54 | 26.29 | 24.32 | — |
| INTC | INTC261030P00136000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 136.00 | +20.89% | 25.33 | 24.80 | 22.25 | — |
| INTC | INTC261030P00135000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 135.00 | +20.00% | 24.70 | 24.50 | 23.18 | — |
| INTC | INTC261030P00134000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 134.00 | +19.11% | 23.65 | 23.22 | 21.02 | — |
| INTC | INTC261030P00133000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 133.00 | +18.22% | 22.59 | 22.30 | 20.00 | — |
| INTC | INTC261030P00132000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 132.00 | +17.33% | 22.03 | 21.78 | 20.41 | — |
| INTC | INTC261030P00131000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 131.00 | +16.44% | 21.29 | 20.53 | 17.83 | — |
| INTC | INTC261030P00130000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 130.00 | +15.56% | 19.89 | 19.67 | 19.67 | — |
| INTC | INTC261030P00129000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 129.00 | +14.67% | 19.71 | 18.88 | 12.84 | — |
| INTC | INTC261030P00128000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 128.00 | +13.78% | 18.86 | 18.66 | 16.05 | — |
| INTC | INTC261030P00127000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 127.00 | +12.89% | 17.73 | 17.70 | 16.48 | — |
| INTC | INTC261030P00126000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 126.00 | +12.00% | 16.84 | 16.60 | 15.07 | — |
| INTC | INTC261030P00125000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 125.00 | +11.11% | 16.49 | 16.24 | 14.38 | — |
| INTC | INTC261030P00124000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 124.00 | +10.22% | 15.47 | 15.46 | 13.80 | — |
| INTC | INTC261030P00123000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 123.00 | +9.33% | 14.61 | 14.56 | 13.43 | — |
| INTC | INTC261030P00122000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 122.00 | +8.44% | 14.06 | 13.97 | 13.25 | — |
| INTC | INTC261030P00121000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 121.00 | +7.56% | 13.15 | 12.91 | 11.70 | — |
| INTC | INTC261030P00120000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 120.00 | +6.67% | 12.47 | 12.40 | 12.47 | — |
| INTC | INTC261030P00119000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 119.00 | +5.78% | 11.83 | 11.60 | 10.40 | — |
| INTC | INTC261030P00118000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 118.00 | +4.89% | 11.34 | 10.81 | 10.10 | — |
| INTC | INTC261030P00117000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 117.00 | +4.00% | 10.71 | 10.48 | 9.66 | — |
| INTC | INTC261030P00116000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 116.00 | +3.11% | 10.08 | 9.83 | 9.55 | — |
| INTC | INTC261030P00115000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 115.00 | +2.22% | 9.28 | 9.13 | 9.16 | — |
| INTC | INTC261030P00114000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 114.00 | +1.33% | 8.63 | 8.53 | 8.17 | — |
| INTC | INTC261030P00113000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 113.00 | +0.44% | 8.28 | 7.86 | 8.01 | — |
| INTC | INTC261030P00112000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 112.00 | -0.44% | 7.50 | 7.26 | 7.26 | — |
| INTC | INTC261030P00111000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 111.00 | -1.33% | 7.03 | 6.91 | 6.91 | — |
| INTC | INTC261030P00110000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 110.00 | -2.22% | 6.62 | 6.25 | 6.45 | — |
| INTC | INTC261030P00109000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 109.00 | -3.11% | 6.02 | 5.95 | 5.24 | — |
| INTC | INTC261030P00108000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 108.00 | -4.00% | 5.60 | 5.42 | 5.50 | — |
| INTC | INTC261030P00107000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 107.00 | -4.89% | 5.18 | 4.93 | 5.05 | — |
| INTC | INTC261030P00106000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 106.00 | -5.78% | 4.68 | 4.64 | 4.68 | — |
| INTC | INTC261030P00105000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 105.00 | -6.67% | 4.32 | 4.12 | 4.21 | — |
| INTC | INTC261030P00104000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 104.00 | -7.56% | 3.97 | 3.85 | 3.85 | — |
| INTC | INTC261030P00103000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 103.00 | -8.44% | 3.62 | 3.47 | 3.55 | — |
| INTC | INTC261030P00102000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 102.00 | -9.33% | 3.23 | 3.08 | 3.08 | — |
| INTC | INTC261030P00101000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 101.00 | -10.22% | 2.95 | 2.85 | 2.85 | — |
| INTC | INTC261030P00100000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 100.00 | -11.11% | 2.59 | 2.51 | 2.59 | — |
| INTC | INTC261030P00099000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 99.00 | -12.00% | 2.38 | 2.25 | 2.25 | — |
| INTC | INTC261030P00098000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 98.00 | -12.89% | 2.18 | 2.07 | 2.07 | — |
| INTC | INTC261030P00097000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 97.00 | -13.78% | 1.89 | 1.79 | 1.79 | — |
| INTC | INTC261030P00096000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 96.00 | -14.67% | 1.69 | 1.59 | 1.61 | — |
| INTC | INTC261030P00095000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 95.00 | -15.56% | 1.48 | 1.42 | 1.47 | — |
| INTC | INTC261030P00094000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 94.00 | -16.44% | 1.36 | 1.28 | 1.20 | — |
| INTC | INTC261030P00093000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 93.00 | -17.33% | 1.22 | 1.13 | 1.14 | — |
| INTC | INTC261030P00092000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 92.00 | -18.22% | 1.09 | 1.00 | 0.86 | — |
| INTC | INTC261030P00091000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 91.00 | -19.11% | 0.93 | 0.84 | 0.81 | — |
| INTC | INTC261030P00090000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 90.00 | -20.00% | 0.86 | 0.78 | 0.78 | — |
| INTC | INTC261030P00089000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 89.00 | -20.89% | 0.76 | 0.68 | 0.68 | — |
| INTC | INTC261030P00088000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 88.00 | -21.78% | 0.66 | 0.55 | 0.60 | — |
| INTC | INTC261030P00087000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 87.00 | -22.67% | 0.57 | 0.52 | 0.49 | — |
| INTC | INTC261030P00086000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 86.00 | -23.56% | 0.51 | 0.42 | 0.46 | — |
| INTC | INTC261030P00085000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 85.00 | -24.44% | 0.43 | 0.41 | 0.42 | — |
| INTC | INTC261030P00080000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 80.00 | -28.89% | 0.27 | 0.25 | 0.21 | — |
| INTC | INTC261030P00075000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 75.00 | -33.33% | 0.15 | 0.10 | 0.14 | — |
| INTC | INTC261030P00070000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 70.00 | -37.78% | 0.12 | 0.05 | 0.07 | — |
| INTC | INTC261030P00065000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 65.00 | -42.22% | 0.05 | 0.04 | 0.05 | — |
| INTC | INTC261030P00060000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 60.00 | -46.67% | 0.07 | 0.01 | 0.05 | — |
| INTC | INTC261030P00055000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 55.00 | -51.11% | 0.04 | 0.03 | 0.03 | — |
| INTC | INTC261106C00200000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 200.00 | +77.78% | 0.18 | 0.10 | 0.16 | — |
| INTC | INTC261106C00195000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 195.00 | +73.33% | 0.19 | 0.17 | 0.18 | — |
| INTC | INTC261106C00190000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 190.00 | +68.89% | 0.27 | 0.14 | 0.21 | — |
| INTC | INTC261106C00185000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 185.00 | +64.44% | 0.32 | 0.19 | 0.28 | — |
| INTC | INTC261106C00180000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 180.00 | +60.00% | 0.34 | 0.31 | 0.36 | — |
| INTC | INTC261106C00175000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 175.00 | +55.56% | 0.45 | 0.39 | 0.45 | — |
| INTC | INTC261106C00170000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 170.00 | +51.11% | 0.51 | 0.44 | 0.53 | — |
| INTC | INTC261106C00165000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 165.00 | +46.67% | 0.67 | 0.58 | 0.73 | — |
| INTC | INTC261106C00160000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 160.00 | +42.22% | 0.83 | 0.73 | 0.87 | — |
| INTC | INTC261106C00155000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 155.00 | +37.78% | 1.00 | 0.97 | 1.06 | — |
| INTC | INTC261106C00150000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 150.00 | +33.33% | 1.31 | 1.24 | 1.25 | — |
| INTC | INTC261106C00149000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 149.00 | +32.44% | 1.34 | 1.31 | 1.40 | — |
| INTC | INTC261106C00148000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 148.00 | +31.56% | 1.41 | 1.32 | 1.57 | — |
| INTC | INTC261106C00147000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 147.00 | +30.67% | 1.52 | 1.44 | 1.53 | — |
| INTC | INTC261106C00146000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 146.00 | +29.78% | 1.55 | 1.47 | 1.61 | — |
| INTC | INTC261106C00145000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 145.00 | +28.89% | 1.63 | 1.56 | 1.91 | — |
| INTC | INTC261106C00144000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 144.00 | +28.00% | 1.72 | 1.64 | 2.17 | — |
| INTC | INTC261106C00143000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 143.00 | +27.11% | 1.86 | 1.76 | 1.97 | — |
| INTC | INTC261106C00142000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 142.00 | +26.22% | 1.95 | 1.78 | 1.86 | — |
| INTC | INTC261106C00141000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 141.00 | +25.33% | 1.99 | 1.91 | 2.08 | — |
| INTC | INTC261106C00140000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 140.00 | +24.44% | 2.15 | 2.04 | 2.15 | — |
| INTC | INTC261106C00139000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 139.00 | +23.56% | 2.21 | 2.15 | 2.21 | — |
| INTC | INTC261106C00138000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 138.00 | +22.67% | 2.39 | 2.27 | 2.30 | — |
| INTC | INTC261106C00137000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 137.00 | +21.78% | 2.44 | 2.35 | 2.43 | — |
| INTC | INTC261106C00136000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 136.00 | +20.89% | 2.66 | 2.49 | 2.86 | — |
| INTC | INTC261106C00135000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 135.00 | +20.00% | 2.70 | 2.60 | 2.70 | — |
| INTC | INTC261106C00134000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 134.00 | +19.11% | 2.87 | 2.76 | 3.08 | — |
| INTC | INTC261106C00133000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 133.00 | +18.22% | 3.03 | 2.97 | 3.03 | — |
| INTC | INTC261106C00132000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 132.00 | +17.33% | 3.22 | 3.15 | 3.70 | — |
| INTC | INTC261106C00131000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 131.00 | +16.44% | 3.36 | 3.32 | 3.90 | — |
| INTC | INTC261106C00130000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 130.00 | +15.56% | 3.65 | 3.40 | 3.50 | — |
| INTC | INTC261106C00129000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 129.00 | +14.67% | 3.87 | 3.64 | 4.04 | — |
| INTC | INTC261106C00128000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 128.00 | +13.78% | 4.03 | 3.78 | 3.92 | — |
| INTC | INTC261106C00127000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 127.00 | +12.89% | 4.13 | 3.96 | 4.61 | — |
| INTC | INTC261106C00126000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 126.00 | +12.00% | 4.36 | 4.22 | 4.61 | — |
| INTC | INTC261106C00125000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 125.00 | +11.11% | 4.70 | 4.56 | 4.70 | — |
| INTC | INTC261106C00124000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 124.00 | +10.22% | 4.99 | 4.73 | 4.80 | — |
| INTC | INTC261106C00123000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 123.00 | +9.33% | 5.18 | 5.05 | 5.15 | — |
| INTC | INTC261106C00122000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 122.00 | +8.44% | 5.47 | 5.32 | 5.71 | — |
| INTC | INTC261106C00121000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 121.00 | +7.56% | 5.77 | 5.53 | 6.02 | — |
| INTC | INTC261106C00120000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 120.00 | +6.67% | 6.16 | 5.96 | 5.96 | — |
| INTC | INTC261106C00119000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 119.00 | +5.78% | 6.51 | 6.18 | 6.51 | — |
| INTC | INTC261106C00118000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 118.00 | +4.89% | 6.68 | 6.47 | 7.07 | — |
| INTC | INTC261106C00117000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 117.00 | +4.00% | 7.17 | 6.80 | 7.15 | — |
| INTC | INTC261106C00116000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 116.00 | +3.11% | 7.33 | 7.19 | 7.33 | — |
| INTC | INTC261106C00115000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 115.00 | +2.22% | 7.93 | 7.54 | 7.78 | — |
| INTC | INTC261106C00114000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 114.00 | +1.33% | 8.23 | 8.16 | 8.16 | — |
| INTC | INTC261106C00113000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 113.00 | +0.44% | 8.64 | 8.35 | 8.55 | — |
| INTC | INTC261106C00112000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 112.00 | -0.44% | 9.27 | 8.88 | 9.15 | — |
| INTC | INTC261106C00111000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 111.00 | -1.33% | 9.62 | 9.38 | 9.62 | — |
| INTC | INTC261106C00110000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 110.00 | -2.22% | 9.88 | 9.76 | 9.80 | — |
| INTC | INTC261106C00109000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 109.00 | -3.11% | 10.70 | 10.59 | 10.59 | — |
| INTC | INTC261106C00108000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 108.00 | -4.00% | 11.07 | 10.72 | 11.57 | — |
| INTC | INTC261106C00107000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 107.00 | -4.89% | 11.85 | 11.43 | 11.85 | — |
| INTC | INTC261106C00106000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 106.00 | -5.78% | 12.34 | 12.23 | 13.06 | — |
| INTC | INTC261106C00105000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 105.00 | -6.67% | 12.76 | 12.51 | 12.76 | — |
| INTC | INTC261106C00100000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 100.00 | -11.11% | 16.36 | 16.11 | 16.67 | — |
| INTC | INTC261106C00095000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 95.00 | -15.56% | 20.15 | 19.95 | 20.15 | — |
| INTC | INTC261106C00090000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 90.00 | -20.00% | 24.22 | 23.52 | 25.92 | — |
| INTC | INTC261106C00085000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 85.00 | -24.44% | 28.97 | 28.82 | 29.17 | — |
| INTC | INTC261106C00080000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 80.00 | -28.89% | 33.45 | 33.25 | 37.65 | — |
| INTC | INTC261106C00075000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 75.00 | -33.33% | 38.18 | 37.93 | 39.90 | — |
| INTC | INTC261106C00070000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 70.00 | -37.78% | 43.31 | 42.54 | 44.79 | — |
| INTC | INTC261106C00065000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 65.00 | -42.22% | 48.19 | 47.99 | 51.25 | — |
| INTC | INTC261106P00200000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 200.00 | +77.78% | 87.76 | 87.56 | 81.79 | — |
| INTC | INTC261106P00195000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 195.00 | +73.33% | 84.13 | 82.43 | 74.35 | — |
| INTC | INTC261106P00190000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 190.00 | +68.89% | 78.76 | 76.29 | — | — |
| INTC | INTC261106P00185000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 185.00 | +64.44% | 73.67 | 72.69 | 66.58 | — |
| INTC | INTC261106P00180000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 180.00 | +60.00% | 68.27 | 65.68 | 65.50 | — |
| INTC | INTC261106P00175000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 175.00 | +55.56% | 63.79 | 63.68 | — | — |
| INTC | INTC261106P00170000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 170.00 | +51.11% | 58.30 | 57.74 | 50.65 | — |
| INTC | INTC261106P00165000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 165.00 | +46.67% | 53.87 | 51.99 | — | — |
| INTC | INTC261106P00160000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 160.00 | +42.22% | 48.74 | 47.08 | 46.15 | — |
| INTC | INTC261106P00155000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 155.00 | +37.78% | 43.82 | 43.62 | — | — |
| INTC | INTC261106P00150000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 150.00 | +33.33% | 38.90 | 38.07 | 38.07 | — |
| INTC | INTC261106P00149000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 149.00 | +32.44% | 38.31 | 38.06 | 38.06 | — |
| INTC | INTC261106P00148000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 148.00 | +31.56% | 36.96 | 36.71 | 36.71 | — |
| INTC | INTC261106P00147000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 147.00 | +30.67% | 36.17 | 34.99 | 35.62 | — |
| INTC | INTC261106P00146000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 146.00 | +29.78% | 35.39 | 35.14 | 35.14 | — |
| INTC | INTC261106P00145000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 145.00 | +28.89% | 34.54 | 33.72 | 33.20 | — |
| INTC | INTC261106P00144000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 144.00 | +28.00% | 33.52 | 32.20 | 32.00 | — |
| INTC | INTC261106P00143000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 143.00 | +27.11% | 32.31 | 31.22 | 28.36 | — |
| INTC | INTC261106P00142000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 142.00 | +26.22% | 31.60 | 31.35 | 27.05 | — |
| INTC | INTC261106P00141000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 141.00 | +25.33% | 30.66 | 29.79 | 27.37 | — |
| INTC | INTC261106P00140000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 140.00 | +24.44% | 29.02 | 28.55 | 25.93 | — |
| INTC | INTC261106P00139000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 139.00 | +23.56% | 28.98 | 27.81 | 25.59 | — |
| INTC | INTC261106P00138000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 138.00 | +22.67% | 28.07 | 27.12 | 24.37 | — |
| INTC | INTC261106P00137000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 137.00 | +21.78% | 26.49 | 25.96 | 20.04 | — |
| INTC | INTC261106P00136000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 136.00 | +20.89% | 25.96 | 25.71 | 22.05 | — |
| INTC | INTC261106P00135000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 135.00 | +20.00% | 24.97 | 24.33 | 22.13 | — |
| INTC | INTC261106P00134000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 134.00 | +19.11% | 24.00 | 23.71 | — | — |
| INTC | INTC261106P00133000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 133.00 | +18.22% | 23.45 | 23.20 | 22.65 | — |
| INTC | INTC261106P00132000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 132.00 | +17.33% | 22.58 | 22.27 | 21.55 | — |
| INTC | INTC261106P00131000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 131.00 | +16.44% | 21.40 | 21.37 | 20.51 | — |
| INTC | INTC261106P00130000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 130.00 | +15.56% | 21.11 | 20.86 | 19.25 | — |
| INTC | INTC261106P00129000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 129.00 | +14.67% | 19.90 | 19.73 | 16.96 | — |
| INTC | INTC261106P00128000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 128.00 | +13.78% | 19.25 | 18.88 | 15.97 | — |
| INTC | INTC261106P00127000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 127.00 | +12.89% | 18.45 | 18.21 | 17.00 | — |
| INTC | INTC261106P00126000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 126.00 | +12.00% | 17.95 | 17.74 | 14.77 | — |
| INTC | INTC261106P00125000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 125.00 | +11.11% | 17.01 | 16.69 | 15.81 | — |
| INTC | INTC261106P00124000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 124.00 | +10.22% | 16.40 | 16.20 | 13.78 | — |
| INTC | INTC261106P00123000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 123.00 | +9.33% | 15.22 | 14.96 | 14.75 | — |
| INTC | INTC261106P00122000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 122.00 | +8.44% | 14.39 | 14.28 | 13.95 | — |
| INTC | INTC261106P00121000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 121.00 | +7.56% | 13.98 | 13.45 | 13.45 | — |
| INTC | INTC261106P00120000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 120.00 | +6.67% | 13.37 | 13.03 | 12.10 | — |
| INTC | INTC261106P00119000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 119.00 | +5.78% | 12.76 | 12.31 | 11.31 | — |
| INTC | INTC261106P00118000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 118.00 | +4.89% | 11.74 | 11.70 | 11.60 | — |
| INTC | INTC261106P00117000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 117.00 | +4.00% | 11.35 | 11.19 | 11.19 | — |
| INTC | INTC261106P00116000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 116.00 | +3.11% | 10.58 | 10.28 | 10.30 | — |
| INTC | INTC261106P00115000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 115.00 | +2.22% | 10.09 | 9.70 | 10.00 | — |
| INTC | INTC261106P00114000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 114.00 | +1.33% | 9.47 | 9.04 | 9.04 | — |
| INTC | INTC261106P00113000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 113.00 | +0.44% | 8.77 | 8.52 | 8.28 | — |
| INTC | INTC261106P00112000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 112.00 | -0.44% | 8.24 | 8.07 | 7.55 | — |
| INTC | INTC261106P00111000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 111.00 | -1.33% | 7.61 | 7.43 | 6.97 | — |
| INTC | INTC261106P00110000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 110.00 | -2.22% | 7.12 | 7.07 | 7.07 | — |
| INTC | INTC261106P00109000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 109.00 | -3.11% | 6.83 | 6.63 | 6.10 | — |
| INTC | INTC261106P00108000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 108.00 | -4.00% | 6.15 | 6.07 | 6.14 | — |
| INTC | INTC261106P00107000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 107.00 | -4.89% | 5.84 | 5.76 | 5.76 | — |
| INTC | INTC261106P00106000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 106.00 | -5.78% | 5.31 | 5.22 | 5.22 | — |
| INTC | INTC261106P00105000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 105.00 | -6.67% | 5.03 | 4.82 | 4.82 | — |
| INTC | INTC261106P00100000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 100.00 | -11.11% | 3.17 | 3.02 | 3.02 | — |
| INTC | INTC261106P00095000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 95.00 | -15.56% | 1.94 | 1.80 | 1.90 | — |
| INTC | INTC261106P00090000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 90.00 | -20.00% | 1.16 | 1.01 | 1.02 | — |
| INTC | INTC261106P00085000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 85.00 | -24.44% | 0.58 | 0.52 | 0.58 | — |
| INTC | INTC261106P00080000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 80.00 | -28.89% | 0.36 | 0.29 | 0.31 | — |
| INTC | INTC261106P00075000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 75.00 | -33.33% | 0.23 | 0.14 | 0.17 | — |
| INTC | INTC261106P00070000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 70.00 | -37.78% | 0.11 | 0.10 | 0.11 | — |
| INTC | INTC261106P00065000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 65.00 | -42.22% | 0.10 | 0.06 | 0.07 | — |
| INTC | INTC261113C00200000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 200.00 | +77.78% | 0.28 | 0.20 | 0.28 | — |
| INTC | INTC261113C00195000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 195.00 | +73.33% | 0.36 | 0.29 | — | — |
| INTC | INTC261113C00190000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 190.00 | +68.89% | 0.38 | 0.32 | 0.40 | — |
| INTC | INTC261113C00185000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 185.00 | +64.44% | 0.48 | 0.41 | 0.65 | — |
| INTC | INTC261113C00180000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 180.00 | +60.00% | 0.57 | 0.44 | 0.52 | — |
| INTC | INTC261113C00175000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 175.00 | +55.56% | 0.67 | 0.59 | 0.67 | — |
| INTC | INTC261113C00170000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 170.00 | +51.11% | 0.79 | 0.66 | 0.96 | — |
| INTC | INTC261113C00165000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 165.00 | +46.67% | 0.94 | 0.80 | 1.01 | — |
| INTC | INTC261113C00160000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 160.00 | +42.22% | 1.10 | 1.02 | 1.11 | — |
| INTC | INTC261113C00155000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 155.00 | +37.78% | 1.35 | 1.22 | 1.56 | — |
| INTC | INTC261113C00150000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 150.00 | +33.33% | 1.71 | 1.56 | 1.81 | — |
| INTC | INTC261113C00145000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 145.00 | +28.89% | 2.11 | 2.00 | 2.32 | — |
| INTC | INTC261113C00140000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 140.00 | +24.44% | 2.66 | 2.51 | 2.66 | — |
| INTC | INTC261113C00135000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 135.00 | +20.00% | 3.37 | 3.12 | 3.78 | — |
| INTC | INTC261113C00134000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 134.00 | +19.11% | 3.53 | 3.34 | 6.33 | — |
| INTC | INTC261113C00133000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 133.00 | +18.22% | 3.67 | 3.46 | 4.20 | — |
| INTC | INTC261113C00132000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 132.00 | +17.33% | 3.81 | 3.67 | 3.74 | — |
| INTC | INTC261113C00131000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 131.00 | +16.44% | 4.03 | 3.79 | 4.00 | — |
| INTC | INTC261113C00130000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 130.00 | +15.56% | 4.16 | 3.96 | 4.22 | — |
| INTC | INTC261113C00129000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 129.00 | +14.67% | 4.36 | 4.22 | 4.32 | — |
| INTC | INTC261113C00128000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 128.00 | +13.78% | 4.55 | 4.54 | 4.55 | — |
| INTC | INTC261113C00127000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 127.00 | +12.89% | 4.77 | 4.63 | 5.26 | — |
| INTC | INTC261113C00126000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 126.00 | +12.00% | 5.19 | 4.96 | 5.90 | — |
| INTC | INTC261113C00125000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 125.00 | +11.11% | 5.37 | 5.08 | 5.70 | — |
| INTC | INTC261113C00124000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 124.00 | +10.22% | 5.49 | 5.46 | 6.07 | — |
| INTC | INTC261113C00123000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 123.00 | +9.33% | 5.83 | 5.62 | 6.52 | — |
| INTC | INTC261113C00122000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 122.00 | +8.44% | 6.23 | 6.02 | 6.44 | — |
| INTC | INTC261113C00121000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 121.00 | +7.56% | 6.42 | 6.21 | 7.10 | — |
| INTC | INTC261113C00120000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 120.00 | +6.67% | 6.93 | 6.48 | 6.93 | — |
| INTC | INTC261113C00119000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 119.00 | +5.78% | 7.16 | 7.04 | 7.04 | — |
| INTC | INTC261113C00118000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 118.00 | +4.89% | 7.53 | 7.23 | 7.53 | — |
| INTC | INTC261113C00117000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 117.00 | +4.00% | 7.76 | 7.57 | 8.76 | — |
| INTC | INTC261113C00116000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 116.00 | +3.11% | 8.22 | 8.10 | 9.37 | — |
| INTC | INTC261113C00115000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 115.00 | +2.22% | 8.53 | 8.48 | 8.48 | — |
| INTC | INTC261113C00114000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 114.00 | +1.33% | 9.07 | 8.96 | 9.85 | — |
| INTC | INTC261113C00113000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 113.00 | +0.44% | 9.58 | 9.10 | 9.30 | — |
| INTC | INTC261113C00112000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 112.00 | -0.44% | 9.83 | 9.48 | 11.30 | — |
| INTC | INTC261113C00111000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 111.00 | -1.33% | 10.29 | 10.15 | 10.29 | — |
| INTC | INTC261113C00110000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 110.00 | -2.22% | 10.84 | 10.66 | 11.87 | — |
| INTC | INTC261113C00109000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 109.00 | -3.11% | 11.38 | 11.03 | 11.58 | — |
| INTC | INTC261113C00108000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 108.00 | -4.00% | 11.98 | 11.39 | 11.80 | — |
| INTC | INTC261113C00107000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 107.00 | -4.89% | 12.26 | 12.24 | 12.26 | — |
| INTC | INTC261113C00106000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 106.00 | -5.78% | 12.98 | 12.79 | 14.11 | — |
| INTC | INTC261113C00105000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 105.00 | -6.67% | 13.44 | 13.35 | 13.43 | — |
| INTC | INTC261113C00100000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 100.00 | -11.11% | 16.77 | 16.66 | 16.66 | — |
| INTC | INTC261113C00095000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 95.00 | -15.56% | 20.56 | 20.28 | 20.30 | — |
| INTC | INTC261113C00090000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 90.00 | -20.00% | 24.53 | 24.43 | 24.53 | — |
| INTC | INTC261113C00085000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 85.00 | -24.44% | 28.43 | 28.11 | 32.46 | — |
| INTC | INTC261113C00080000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 80.00 | -28.89% | 33.08 | 32.92 | 33.08 | — |
| INTC | INTC261113C00075000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 75.00 | -33.33% | 38.64 | 38.39 | 39.18 | — |
| INTC | INTC261113C00070000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 70.00 | -37.78% | 42.77 | 42.57 | 54.59 | — |
| INTC | INTC261113C00065000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 65.00 | -42.22% | 48.66 | 48.41 | 55.52 | — |
| INTC | INTC261113P00200000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 200.00 | +77.78% | 87.76 | 86.65 | 79.65 | — |
| INTC | INTC261113P00195000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 195.00 | +73.33% | 84.03 | 82.74 | 80.27 | — |
| INTC | INTC261113P00190000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 190.00 | +68.89% | 78.57 | 78.52 | 73.30 | — |
| INTC | INTC261113P00185000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 185.00 | +64.44% | 73.46 | 71.23 | 70.37 | — |
| INTC | INTC261113P00180000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 180.00 | +60.00% | 68.55 | 68.35 | 67.99 | — |
| INTC | INTC261113P00175000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 175.00 | +55.56% | 63.29 | 63.09 | 61.41 | — |
| INTC | INTC261113P00170000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 170.00 | +51.11% | 58.34 | 56.79 | 53.88 | — |
| INTC | INTC261113P00165000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 165.00 | +46.67% | 52.37 | 52.03 | — | — |
| INTC | INTC261113P00160000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 160.00 | +42.22% | 47.59 | 47.14 | 43.75 | — |
| INTC | INTC261113P00155000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 155.00 | +37.78% | 44.13 | 42.52 | 39.85 | — |
| INTC | INTC261113P00150000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 150.00 | +33.33% | 38.87 | 38.35 | 35.01 | — |
| INTC | INTC261113P00145000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 145.00 | +28.89% | 34.65 | 34.35 | 30.06 | — |
| INTC | INTC261113P00140000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 140.00 | +24.44% | 30.28 | 29.33 | 28.12 | — |
| INTC | INTC261113P00135000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 135.00 | +20.00% | 25.01 | 24.76 | 24.76 | — |
| INTC | INTC261113P00134000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 134.00 | +19.11% | 24.77 | 24.52 | 24.52 | — |
| INTC | INTC261113P00133000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 133.00 | +18.22% | 23.55 | 23.19 | 22.18 | — |
| INTC | INTC261113P00132000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 132.00 | +17.33% | 23.03 | 22.80 | 19.70 | — |
| INTC | INTC261113P00131000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 131.00 | +16.44% | 22.22 | 21.97 | 20.36 | — |
| INTC | INTC261113P00130000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 130.00 | +15.56% | 21.46 | 21.26 | 19.75 | — |
| INTC | INTC261113P00129000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 129.00 | +14.67% | 20.82 | 20.57 | 17.36 | — |
| INTC | INTC261113P00128000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 128.00 | +13.78% | 19.47 | 19.18 | 18.68 | — |
| INTC | INTC261113P00127000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 127.00 | +12.89% | 19.21 | 18.88 | 16.26 | — |
| INTC | INTC261113P00126000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 126.00 | +12.00% | 18.18 | 18.02 | 16.71 | — |
| INTC | INTC261113P00125000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 125.00 | +11.11% | 17.41 | 16.91 | 16.05 | — |
| INTC | INTC261113P00124000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 124.00 | +10.22% | 16.84 | 16.59 | 14.05 | — |
| INTC | INTC261113P00123000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 123.00 | +9.33% | 16.27 | 16.02 | 14.53 | — |
| INTC | INTC261113P00122000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 122.00 | +8.44% | 15.07 | 14.25 | 13.88 | — |
| INTC | INTC261113P00121000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 121.00 | +7.56% | 14.47 | 14.33 | 13.91 | — |
| INTC | INTC261113P00120000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 120.00 | +6.67% | 14.06 | 13.62 | 13.62 | — |
| INTC | INTC261113P00119000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 119.00 | +5.78% | 13.32 | 12.89 | 12.22 | — |
| INTC | INTC261113P00118000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 118.00 | +4.89% | 12.50 | 12.48 | 11.35 | — |
| INTC | INTC261113P00117000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 117.00 | +4.00% | 12.06 | 11.74 | 11.26 | — |
| INTC | INTC261113P00116000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 116.00 | +3.11% | 11.26 | 11.21 | 9.98 | — |
| INTC | INTC261113P00115000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 115.00 | +2.22% | 10.68 | 10.63 | 10.63 | — |
| INTC | INTC261113P00114000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 114.00 | +1.33% | 10.14 | 9.68 | 9.95 | — |
| INTC | INTC261113P00113000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 113.00 | +0.44% | 9.67 | 9.19 | 8.39 | — |
| INTC | INTC261113P00112000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 112.00 | -0.44% | 8.93 | 8.82 | 7.65 | — |
| INTC | INTC261113P00111000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 111.00 | -1.33% | 8.42 | 8.32 | 7.43 | — |
| INTC | INTC261113P00110000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 110.00 | -2.22% | 7.79 | 7.57 | 7.70 | — |
| INTC | INTC261113P00109000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 109.00 | -3.11% | 7.47 | 7.19 | 6.57 | — |
| INTC | INTC261113P00108000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 108.00 | -4.00% | 6.99 | 6.72 | 6.75 | — |
| INTC | INTC261113P00107000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 107.00 | -4.89% | 6.54 | 6.35 | 5.84 | — |
| INTC | INTC261113P00106000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 106.00 | -5.78% | 5.98 | 5.71 | 5.80 | — |
| INTC | INTC261113P00105000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 105.00 | -6.67% | 5.52 | 5.49 | 5.50 | — |
| INTC | INTC261113P00100000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 100.00 | -11.11% | 3.72 | 3.61 | 3.61 | — |
| INTC | INTC261113P00095000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 95.00 | -15.56% | 2.31 | 2.26 | 2.31 | — |
| INTC | INTC261113P00090000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 90.00 | -20.00% | 1.42 | 1.30 | 1.34 | — |
| INTC | INTC261113P00085000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 85.00 | -24.44% | 0.87 | 0.76 | 0.80 | — |
| INTC | INTC261113P00080000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 80.00 | -28.89% | 0.50 | 0.38 | 0.45 | — |
| INTC | INTC261113P00075000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 75.00 | -33.33% | 0.36 | 0.23 | 0.25 | — |
| INTC | INTC261113P00070000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 70.00 | -37.78% | 0.19 | 0.11 | 0.15 | — |
| INTC | INTC261113P00065000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 65.00 | -42.22% | 0.15 | 0.02 | 0.08 | — |
| INTC | INTC261120C00240000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 240.00 | +113.33% | 0.09 | 0.08 | 0.08 | — |
| INTC | INTC261120C00230000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 230.00 | +104.44% | 0.13 | 0.08 | 0.11 | — |
| INTC | INTC261120C00220000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 220.00 | +95.56% | 0.20 | 0.17 | 0.15 | — |
| INTC | INTC261120C00210000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 210.00 | +86.67% | 0.26 | 0.23 | 0.24 | — |
| INTC | INTC261120C00200000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 200.00 | +77.78% | 0.34 | 0.26 | 0.30 | — |
| INTC | INTC261120C00195000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 195.00 | +73.33% | 0.40 | 0.32 | 0.43 | — |
| INTC | INTC261120C00190000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 190.00 | +68.89% | 0.47 | 0.39 | 0.43 | — |
| INTC | INTC261120C00185000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 185.00 | +64.44% | 0.52 | 0.47 | 0.59 | — |
| INTC | INTC261120C00180000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 180.00 | +60.00% | 0.66 | 0.57 | 0.61 | — |
| INTC | INTC261120C00175000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 175.00 | +55.56% | 0.75 | 0.70 | 0.75 | — |
| INTC | INTC261120C00170000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 170.00 | +51.11% | 0.94 | 0.87 | 0.90 | — |
| INTC | INTC261120C00165000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 165.00 | +46.67% | 1.13 | 1.04 | 1.23 | — |
| INTC | INTC261120C00160000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 160.00 | +42.22% | 1.36 | 1.30 | 1.38 | — |
| INTC | INTC261120C00155000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 155.00 | +37.78% | 1.63 | 1.57 | 1.70 | — |
| INTC | INTC261120C00150000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 150.00 | +33.33% | 1.98 | 1.94 | 1.98 | — |
| INTC | INTC261120C00145000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 145.00 | +28.89% | 2.51 | 2.39 | 2.45 | — |
| INTC | INTC261120C00140000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 140.00 | +24.44% | 3.13 | 2.94 | 3.05 | — |
| INTC | INTC261120C00135000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 135.00 | +20.00% | 3.79 | 3.65 | 3.79 | — |
| INTC | INTC261120C00130000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 130.00 | +15.56% | 4.72 | 4.67 | 4.72 | — |
| INTC | INTC261120C00125000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 125.00 | +11.11% | 5.87 | 5.81 | 5.87 | — |
| INTC | INTC261120C00120000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 120.00 | +6.67% | 7.43 | 7.40 | 7.40 | — |
| INTC | INTC261120C00115000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 115.00 | +2.22% | 9.37 | 9.08 | 9.20 | — |
| INTC | INTC261120C00110000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 110.00 | -2.22% | 11.52 | 11.15 | 11.38 | — |
| INTC | INTC261120C00105000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 105.00 | -6.67% | 14.26 | 14.06 | 14.06 | — |
| INTC | INTC261120C00100000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 100.00 | -11.11% | 17.40 | 17.20 | 17.20 | — |
| INTC | INTC261120C00097500 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 97.50 | -13.33% | 19.20 | 19.00 | 19.20 | — |
| INTC | INTC261120C00095000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 95.00 | -15.56% | 20.86 | 20.40 | 20.86 | — |
| INTC | INTC261120C00092500 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 92.50 | -17.78% | 23.03 | 22.79 | 24.13 | — |
| INTC | INTC261120C00090000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 90.00 | -20.00% | 25.05 | 24.85 | 24.85 | — |
| INTC | INTC261120C00087500 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 87.50 | -22.22% | 26.84 | 26.64 | 28.15 | — |
| INTC | INTC261120C00085000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 85.00 | -24.44% | 29.68 | 29.20 | 29.20 | — |
| INTC | INTC261120C00082500 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 82.50 | -26.67% | 31.70 | 31.50 | 31.50 | — |
| INTC | INTC261120C00080000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 80.00 | -28.89% | 33.63 | 33.43 | 33.55 | — |
| INTC | INTC261120C00077500 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 77.50 | -31.11% | 36.65 | 35.92 | 36.15 | — |
| INTC | INTC261120C00075000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 75.00 | -33.33% | 38.83 | 38.63 | 38.08 | — |
| INTC | INTC261120C00072500 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 72.50 | -35.56% | 40.52 | 40.26 | 41.30 | — |
| INTC | INTC261120C00070000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 70.00 | -37.78% | 43.55 | 43.34 | 43.53 | — |
| INTC | INTC261120C00067500 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 67.50 | -40.00% | 45.47 | 45.36 | 47.96 | — |
| INTC | INTC261120C00065000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 65.00 | -42.22% | 48.36 | 46.96 | 50.45 | — |
| INTC | INTC261120C00062500 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 62.50 | -44.44% | 51.92 | 50.82 | 52.92 | — |
| INTC | INTC261120C00060000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 60.00 | -46.67% | 54.08 | 52.88 | 57.47 | — |
| INTC | INTC261120C00057500 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 57.50 | -48.89% | 57.48 | 56.39 | 56.99 | — |
| INTC | INTC261120C00055000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 55.00 | -51.11% | 58.66 | 56.57 | 62.64 | — |
| INTC | INTC261120C00052500 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 52.50 | -53.33% | 62.30 | 58.27 | 61.84 | — |
| INTC | INTC261120C00050000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 50.00 | -55.56% | 62.88 | 61.70 | 69.89 | — |
| INTC | INTC261120C00047000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 47.00 | -58.22% | 66.49 | 65.28 | 68.05 | — |
| INTC | INTC261120C00045000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 45.00 | -60.00% | 70.16 | 66.20 | 69.55 | — |
| INTC | INTC261120C00042000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 42.00 | -62.67% | 72.81 | 69.66 | 83.74 | — |
| INTC | INTC261120C00040000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 40.00 | -64.44% | 74.78 | 72.83 | 74.47 | — |
| INTC | INTC261120C00037000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 37.00 | -67.11% | 77.26 | 76.29 | 87.56 | — |
| INTC | INTC261120C00035000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 35.00 | -68.89% | 78.02 | 76.29 | 79.43 | — |
| INTC | INTC261120C00033000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 33.00 | -70.67% | 79.49 | 77.36 | 85.98 | — |
| INTC | INTC261120C00030000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 30.00 | -73.33% | 84.97 | 83.12 | 85.42 | — |
| INTC | INTC261120C00028000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 28.00 | -75.11% | 85.32 | 82.66 | 97.94 | — |
| INTC | INTC261120C00025000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 25.00 | -77.78% | 89.78 | 87.68 | 91.56 | — |
| INTC | INTC261120C00023000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 23.00 | -79.56% | 90.47 | 88.10 | 98.30 | — |
| INTC | INTC261120C00020000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 20.00 | -82.22% | 94.85 | 91.09 | 100.58 | — |
| INTC | INTC261120P00240000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 240.00 | +113.33% | 127.89 | 127.69 | 125.19 | — |
| INTC | INTC261120P00230000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 230.00 | +104.44% | 117.22 | 115.31 | 112.10 | — |
| INTC | INTC261120P00220000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 220.00 | +95.56% | 109.13 | 108.93 | 95.03 | — |
| INTC | INTC261120P00210000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 210.00 | +86.67% | 99.24 | 97.28 | 93.95 | — |
| INTC | INTC261120P00200000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 200.00 | +77.78% | 89.16 | 87.93 | 85.02 | — |
| INTC | INTC261120P00195000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 195.00 | +73.33% | 82.58 | 81.82 | 78.87 | — |
| INTC | INTC261120P00190000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 190.00 | +68.89% | 77.97 | 77.69 | 76.50 | — |
| INTC | INTC261120P00185000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 185.00 | +64.44% | 72.85 | 72.65 | 69.05 | — |
| INTC | INTC261120P00180000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 180.00 | +60.00% | 67.48 | 67.28 | 63.88 | — |
| INTC | INTC261120P00175000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 175.00 | +55.56% | 63.17 | 62.98 | 61.11 | — |
| INTC | INTC261120P00170000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 170.00 | +51.11% | 58.57 | 58.37 | 56.67 | — |
| INTC | INTC261120P00165000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 165.00 | +46.67% | 53.81 | 53.56 | 50.76 | — |
| INTC | INTC261120P00160000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 160.00 | +42.22% | 48.64 | 48.01 | 45.97 | — |
| INTC | INTC261120P00155000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 155.00 | +37.78% | 44.57 | 44.32 | 40.97 | — |
| INTC | INTC261120P00150000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 150.00 | +33.33% | 38.82 | 38.76 | 36.87 | — |
| INTC | INTC261120P00145000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 145.00 | +28.89% | 34.30 | 33.99 | 31.55 | — |
| INTC | INTC261120P00140000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 140.00 | +24.44% | 30.49 | 30.29 | 29.27 | — |
| INTC | INTC261120P00135000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 135.00 | +20.00% | 26.23 | 25.68 | 25.68 | — |
| INTC | INTC261120P00130000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 130.00 | +15.56% | 21.40 | 21.34 | 21.40 | — |
| INTC | INTC261120P00125000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 125.00 | +11.11% | 18.20 | 17.84 | 18.00 | — |
| INTC | INTC261120P00120000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 120.00 | +6.67% | 14.42 | 13.97 | 14.42 | — |
| INTC | INTC261120P00115000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 115.00 | +2.22% | 11.36 | 10.89 | 11.25 | — |
| INTC | INTC261120P00110000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 110.00 | -2.22% | 8.47 | 8.33 | 8.40 | — |
| INTC | INTC261120P00105000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 105.00 | -6.67% | 6.11 | 5.89 | 6.02 | — |
| INTC | INTC261120P00100000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 100.00 | -11.11% | 4.22 | 4.04 | 4.10 | — |
| INTC | INTC261120P00097500 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 97.50 | -13.33% | 3.37 | 3.32 | 3.35 | — |
| INTC | INTC261120P00095000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 95.00 | -15.56% | 2.72 | 2.62 | 2.70 | — |
| INTC | INTC261120P00092500 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 92.50 | -17.78% | 2.17 | 2.11 | 2.11 | — |
| INTC | INTC261120P00090000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 90.00 | -20.00% | 1.76 | 1.63 | 1.70 | — |
| INTC | INTC261120P00087500 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 87.50 | -22.22% | 1.37 | 1.30 | 1.30 | — |
| INTC | INTC261120P00085000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 85.00 | -24.44% | 1.06 | 1.02 | 1.02 | — |
| INTC | INTC261120P00082500 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 82.50 | -26.67% | 0.84 | 0.73 | 0.75 | — |
| INTC | INTC261120P00080000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 80.00 | -28.89% | 0.60 | 0.58 | 0.59 | — |
| INTC | INTC261120P00077500 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 77.50 | -31.11% | 0.47 | 0.46 | 0.46 | — |
| INTC | INTC261120P00075000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 75.00 | -33.33% | 0.38 | 0.29 | 0.33 | — |
| INTC | INTC261120P00072500 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 72.50 | -35.56% | 0.27 | 0.23 | 0.25 | — |
| INTC | INTC261120P00070000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 70.00 | -37.78% | 0.23 | 0.22 | 0.22 | — |
| INTC | INTC261120P00067500 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 67.50 | -40.00% | 0.19 | 0.13 | 0.16 | — |
| INTC | INTC261120P00065000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 65.00 | -42.22% | 0.17 | 0.14 | 0.14 | — |
| INTC | INTC261120P00062500 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 62.50 | -44.44% | 0.15 | 0.07 | 0.10 | — |
| INTC | INTC261120P00060000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 60.00 | -46.67% | 0.12 | 0.11 | 0.10 | — |
| INTC | INTC261120P00057500 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 57.50 | -48.89% | 0.12 | 0.02 | 0.06 | — |
| INTC | INTC261120P00055000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 55.00 | -51.11% | 0.06 | 0.02 | 0.06 | — |
| INTC | INTC261120P00052500 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 52.50 | -53.33% | 0.10 | 0.07 | 0.05 | — |
| INTC | INTC261120P00050000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 50.00 | -55.56% | 0.08 | 0.01 | 0.04 | — |
| INTC | INTC261120P00047000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 47.00 | -58.22% | 0.05 | 0.01 | 0.05 | — |
| INTC | INTC261120P00045000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 45.00 | -60.00% | 0.08 | 0.03 | 0.05 | — |
| INTC | INTC261120P00042000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 42.00 | -62.67% | 0.03 | 0.01 | 0.05 | — |
| INTC | INTC261120P00040000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 40.00 | -64.44% | 0.07 | 0.04 | 0.04 | — |
| INTC | INTC261120P00037000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 37.00 | -67.11% | 0.06 | 0.03 | 0.04 | — |
| INTC | INTC261120P00035000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 35.00 | -68.89% | 0.03 | 0.01 | 0.03 | — |
| INTC | INTC261120P00033000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 33.00 | -70.67% | 0.05 | 0.03 | 0.02 | — |
| INTC | INTC261120P00030000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 30.00 | -73.33% | 0.07 | 0.03 | 0.02 | — |
| INTC | INTC261120P00028000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 28.00 | -75.11% | 0.04 | 0.00 | 0.02 | — |
| INTC | INTC261120P00025000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 25.00 | -77.78% | 0.03 | 0.00 | 0.01 | — |
| INTC | INTC261120P00023000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 23.00 | -79.56% | 0.03 | 0.00 | 0.01 | — |
| INTC | INTC261120P00020000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 20.00 | -82.22% | 0.03 | 0.00 | 0.01 | — |
| INTC | INTC261218C00240000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 240.00 | +113.33% | 0.31 | 0.23 | 0.32 | — |
| INTC | INTC261218C00230000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 230.00 | +104.44% | 0.38 | 0.37 | 0.37 | — |
| INTC | INTC261218C00220000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 220.00 | +95.56% | 0.55 | 0.39 | 0.48 | — |
| INTC | INTC261218C00210000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 210.00 | +86.67% | 0.60 | 0.59 | 0.59 | — |
| INTC | INTC261218C00200000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 200.00 | +77.78% | 0.82 | 0.77 | 0.81 | — |
| INTC | INTC261218C00195000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 195.00 | +73.33% | 0.90 | 0.82 | 1.02 | — |
| INTC | INTC261218C00190000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 190.00 | +68.89% | 1.02 | 0.97 | 1.00 | — |
| INTC | INTC261218C00185000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 185.00 | +64.44% | 1.22 | 1.12 | 1.27 | — |
| INTC | INTC261218C00180000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 180.00 | +60.00% | 1.40 | 1.33 | 1.40 | — |
| INTC | INTC261218C00175000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 175.00 | +55.56% | 1.58 | 1.49 | 1.58 | — |
| INTC | INTC261218C00170000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 170.00 | +51.11% | 1.88 | 1.70 | 1.84 | — |
| INTC | INTC261218C00165000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 165.00 | +46.67% | 2.18 | 2.05 | 2.11 | — |
| INTC | INTC261218C00160000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 160.00 | +42.22% | 2.52 | 2.45 | 2.50 | — |
| INTC | INTC261218C00155000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 155.00 | +37.78% | 2.95 | 2.81 | 2.95 | — |
| INTC | INTC261218C00150000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 150.00 | +33.33% | 3.47 | 3.37 | 3.44 | — |
| INTC | INTC261218C00145000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 145.00 | +28.89% | 4.18 | 3.89 | 4.03 | — |
| INTC | INTC261218C00140000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 140.00 | +24.44% | 4.86 | 4.77 | 4.80 | — |
| INTC | INTC261218C00135000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 135.00 | +20.00% | 5.73 | 5.65 | 5.73 | — |
| INTC | INTC261218C00130000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 130.00 | +15.56% | 6.88 | 6.60 | 6.76 | — |
| INTC | INTC261218C00125000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 125.00 | +11.11% | 8.05 | 7.91 | 8.02 | — |
| INTC | INTC261218C00120000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 120.00 | +6.67% | 9.66 | 9.57 | 9.60 | — |
| INTC | INTC261218C00115000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 115.00 | +2.22% | 11.77 | 11.72 | 11.65 | — |
| INTC | INTC261218C00110000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 110.00 | -2.22% | 13.82 | 13.48 | 13.65 | — |
| INTC | INTC261218C00105000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 105.00 | -6.67% | 16.58 | 15.89 | 16.18 | — |
| INTC | INTC261218C00100000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 100.00 | -11.11% | 19.36 | 19.11 | 19.11 | — |
| INTC | INTC261218C00097500 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 97.50 | -13.33% | 20.94 | 20.64 | 21.53 | — |
| INTC | INTC261218C00095000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 95.00 | -15.56% | 23.00 | 22.12 | 24.08 | — |
| INTC | INTC261218C00092500 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 92.50 | -17.78% | 24.16 | 24.02 | 25.89 | — |
| INTC | INTC261218C00090000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 90.00 | -20.00% | 26.61 | 26.04 | 26.58 | — |
| INTC | INTC261218C00087500 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 87.50 | -22.22% | 28.34 | 27.22 | 28.24 | — |
| INTC | INTC261218C00085000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 85.00 | -24.44% | 30.77 | 29.57 | 29.95 | — |
| INTC | INTC261218C00082500 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 82.50 | -26.67% | 32.64 | 31.44 | 36.95 | — |
| INTC | INTC261218C00080000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 80.00 | -28.89% | 34.43 | 34.09 | 36.50 | — |
| INTC | INTC261218C00077500 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 77.50 | -31.11% | 37.17 | 36.18 | 37.99 | — |
| INTC | INTC261218C00075000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 75.00 | -33.33% | 39.23 | 38.84 | 40.69 | — |
| INTC | INTC261218C00072500 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 72.50 | -35.56% | 41.69 | 40.53 | 42.95 | — |
| INTC | INTC261218C00070000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 70.00 | -37.78% | 43.46 | 42.68 | 43.46 | — |
| INTC | INTC261218C00067500 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 67.50 | -40.00% | 46.81 | 45.60 | 47.70 | — |
| INTC | INTC261218C00065000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 65.00 | -42.22% | 48.70 | 48.67 | 50.00 | — |
| INTC | INTC261218C00062500 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 62.50 | -44.44% | 51.12 | 49.77 | 50.79 | — |
| INTC | INTC261218C00060000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 60.00 | -46.67% | 53.02 | 51.91 | 55.37 | — |
| INTC | INTC261218C00057500 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 57.50 | -48.89% | 57.44 | 55.34 | 57.86 | — |
| INTC | INTC261218C00055000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 55.00 | -51.11% | 59.17 | 58.23 | 58.23 | — |
| INTC | INTC261218C00052500 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 52.50 | -53.33% | 60.91 | 58.63 | 64.46 | — |
| INTC | INTC261218C00050000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 50.00 | -55.56% | 63.57 | 63.35 | 64.53 | — |
| INTC | INTC261218C00047000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 47.00 | -58.22% | 66.53 | 64.00 | 68.70 | — |
| INTC | INTC261218C00045000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 45.00 | -60.00% | 70.12 | 68.57 | 68.57 | — |
| INTC | INTC261218C00043000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 43.00 | -61.78% | 70.48 | 69.25 | 70.20 | — |
| INTC | INTC261218C00040000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 40.00 | -64.44% | 74.19 | 71.22 | 74.64 | — |
| INTC | INTC261218C00038000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 38.00 | -66.22% | 75.68 | 73.34 | 75.99 | — |
| INTC | INTC261218C00035000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 35.00 | -68.89% | 77.94 | 77.93 | 79.80 | — |
| INTC | INTC261218C00033000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 33.00 | -70.67% | 81.96 | 78.69 | 82.43 | — |
| INTC | INTC261218C00030000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 30.00 | -73.33% | 85.19 | 82.94 | 84.51 | — |
| INTC | INTC261218C00028000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 28.00 | -75.11% | 85.27 | 83.37 | 92.38 | — |
| INTC | INTC261218C00025000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 25.00 | -77.78% | 87.65 | 86.59 | 90.07 | — |
| INTC | INTC261218C00023000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 23.00 | -79.56% | 91.00 | 87.82 | 90.00 | — |
| INTC | INTC261218C00020000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 20.00 | -82.22% | 94.61 | 93.21 | 97.16 | — |
| INTC | INTC261218C00018000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 18.00 | -84.00% | 95.15 | 94.44 | 99.50 | — |
| INTC | INTC261218C00015000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 15.00 | -86.67% | 100.13 | 96.07 | 106.30 | — |
| INTC | INTC261218C00013000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 13.00 | -88.44% | 100.68 | 99.57 | 75.00 | — |
| INTC | INTC261218C00010000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 10.00 | -91.11% | 104.88 | 102.42 | 114.32 | — |
| INTC | INTC261218C00005000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 5.00 | -95.56% | 109.60 | 105.44 | 108.25 | — |
| INTC | INTC261218P00240000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 240.00 | +113.33% | 129.73 | 128.43 | — | — |
| INTC | INTC261218P00230000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 230.00 | +104.44% | 118.96 | 117.47 | — | — |
| INTC | INTC261218P00220000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 220.00 | +95.56% | 107.23 | 105.75 | — | — |
| INTC | INTC261218P00210000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 210.00 | +86.67% | 98.88 | 97.90 | 93.59 | — |
| INTC | INTC261218P00200000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 200.00 | +77.78% | 86.69 | 85.11 | 90.50 | — |
| INTC | INTC261218P00195000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 195.00 | +73.33% | 83.67 | 82.17 | 74.07 | — |
| INTC | INTC261218P00190000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 190.00 | +68.89% | 77.66 | 77.63 | 83.40 | — |
| INTC | INTC261218P00185000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 185.00 | +64.44% | 72.77 | 70.48 | 72.20 | — |
| INTC | INTC261218P00180000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 180.00 | +60.00% | 69.98 | 68.38 | 65.40 | — |
| INTC | INTC261218P00175000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 175.00 | +55.56% | 62.77 | 62.63 | 59.50 | — |
| INTC | INTC261218P00170000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 170.00 | +51.11% | 59.99 | 58.49 | 52.37 | — |
| INTC | INTC261218P00165000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 165.00 | +46.67% | 53.20 | 51.99 | 52.85 | — |
| INTC | INTC261218P00160000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 160.00 | +42.22% | 49.86 | 48.72 | 48.10 | — |
| INTC | INTC261218P00155000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 155.00 | +37.78% | 45.52 | 44.17 | 41.60 | — |
| INTC | INTC261218P00150000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 150.00 | +33.33% | 40.81 | 39.75 | 36.39 | — |
| INTC | INTC261218P00145000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 145.00 | +28.89% | 36.49 | 34.93 | 32.89 | — |
| INTC | INTC261218P00140000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 140.00 | +24.44% | 31.70 | 30.61 | 27.86 | — |
| INTC | INTC261218P00135000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 135.00 | +20.00% | 27.13 | 26.54 | 25.73 | — |
| INTC | INTC261218P00130000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 130.00 | +15.56% | 23.96 | 23.66 | 22.36 | — |
| INTC | INTC261218P00125000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 125.00 | +11.11% | 19.88 | 19.33 | 19.62 | — |
| INTC | INTC261218P00120000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 120.00 | +6.67% | 16.49 | 15.94 | 15.40 | — |
| INTC | INTC261218P00115000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 115.00 | +2.22% | 13.04 | 12.74 | 13.00 | — |
| INTC | INTC261218P00110000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 110.00 | -2.22% | 10.23 | 10.13 | 10.23 | — |
| INTC | INTC261218P00105000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 105.00 | -6.67% | 7.99 | 7.88 | 7.88 | — |
| INTC | INTC261218P00100000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 100.00 | -11.11% | 5.91 | 5.64 | 5.70 | — |
| INTC | INTC261218P00097500 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 97.50 | -13.33% | 4.93 | 4.73 | 4.87 | — |
| INTC | INTC261218P00095000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 95.00 | -15.56% | 4.21 | 3.98 | 4.10 | — |
| INTC | INTC261218P00092500 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 92.50 | -17.78% | 3.43 | 3.32 | 3.32 | — |
| INTC | INTC261218P00090000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 90.00 | -20.00% | 2.81 | 2.70 | 2.79 | — |
| INTC | INTC261218P00087500 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 87.50 | -22.22% | 2.31 | 2.20 | 2.28 | — |
| INTC | INTC261218P00085000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 85.00 | -24.44% | 1.93 | 1.82 | 1.82 | — |
| INTC | INTC261218P00082500 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 82.50 | -26.67% | 1.48 | 1.43 | 1.45 | — |
| INTC | INTC261218P00080000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 80.00 | -28.89% | 1.18 | 1.13 | 1.18 | — |
| INTC | INTC261218P00077500 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 77.50 | -31.11% | 0.98 | 0.89 | 0.90 | — |
| INTC | INTC261218P00075000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 75.00 | -33.33% | 0.81 | 0.69 | 0.72 | — |
| INTC | INTC261218P00072500 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 72.50 | -35.56% | 0.59 | 0.55 | 0.55 | — |
| INTC | INTC261218P00070000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 70.00 | -37.78% | 0.54 | 0.47 | 0.48 | — |
| INTC | INTC261218P00067500 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 67.50 | -40.00% | 0.40 | 0.31 | 0.34 | — |
| INTC | INTC261218P00065000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 65.00 | -42.22% | 0.33 | 0.25 | 0.28 | — |
| INTC | INTC261218P00062500 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 62.50 | -44.44% | 0.30 | 0.19 | 0.23 | — |
| INTC | INTC261218P00060000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 60.00 | -46.67% | 0.25 | 0.15 | 0.20 | — |
| INTC | INTC261218P00057500 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 57.50 | -48.89% | 0.20 | 0.10 | 0.15 | — |
| INTC | INTC261218P00055000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 55.00 | -51.11% | 0.17 | 0.14 | 0.12 | — |
| INTC | INTC261218P00052500 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 52.50 | -53.33% | 0.16 | 0.07 | 0.11 | — |
| INTC | INTC261218P00050000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 50.00 | -55.56% | 0.11 | 0.10 | 0.09 | — |
| INTC | INTC261218P00047000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 47.00 | -58.22% | 0.10 | 0.08 | 0.08 | — |
| INTC | INTC261218P00045000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 45.00 | -60.00% | 0.09 | 0.03 | 0.05 | — |
| INTC | INTC261218P00043000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 43.00 | -61.78% | 0.08 | 0.07 | 0.07 | — |
| INTC | INTC261218P00040000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 40.00 | -64.44% | 0.09 | 0.06 | 0.05 | — |
| INTC | INTC261218P00038000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 38.00 | -66.22% | 0.09 | 0.01 | 0.04 | — |
| INTC | INTC261218P00035000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 35.00 | -68.89% | 0.08 | 0.01 | 0.03 | — |
| INTC | INTC261218P00033000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 33.00 | -70.67% | 0.24 | 0.00 | 0.04 | — |
| INTC | INTC261218P00030000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 30.00 | -73.33% | 0.06 | 0.03 | 0.03 | — |
| INTC | INTC261218P00028000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 28.00 | -75.11% | 0.11 | 0.03 | 0.09 | — |
| INTC | INTC261218P00025000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 25.00 | -77.78% | 0.06 | 0.00 | 0.01 | — |
| INTC | INTC261218P00023000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 23.00 | -79.56% | 0.11 | 0.00 | 0.03 | — |
| INTC | INTC261218P00020000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 20.00 | -82.22% | 0.11 | 0.00 | 0.01 | — |
| INTC | INTC261218P00018000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 18.00 | -84.00% | 0.22 | 0.00 | 0.01 | — |
| INTC | INTC261218P00015000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 15.00 | -86.67% | 0.01 | 0.00 | 0.03 | — |
| INTC | INTC261218P00013000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 13.00 | -88.44% | 0.09 | 0.00 | 0.01 | — |
| INTC | INTC261218P00010000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 10.00 | -91.11% | 0.01 | 0.00 | 0.10 | — |
| INTC | INTC261218P00005000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 5.00 | -95.56% | 0.03 | 0.00 | 0.01 | — |
| INTC | INTC270115C00240000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 240.00 | +113.33% | 0.63 | 0.58 | 0.65 | — |
| INTC | INTC270115C00230000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 230.00 | +104.44% | 0.85 | 0.64 | 0.76 | — |
| INTC | INTC270115C00220000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 220.00 | +95.56% | 0.91 | 0.88 | 0.99 | — |
| INTC | INTC270115C00210000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 210.00 | +86.67% | 1.15 | 1.10 | 1.12 | — |
| INTC | INTC270115C00200000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 200.00 | +77.78% | 1.43 | 1.32 | 1.35 | — |
| INTC | INTC270115C00195000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 195.00 | +73.33% | 1.59 | 1.55 | 1.60 | — |
| INTC | INTC270115C00190000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 190.00 | +68.89% | 1.76 | 1.67 | 1.72 | — |
| INTC | INTC270115C00185000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 185.00 | +64.44% | 1.98 | 1.92 | 2.09 | — |
| INTC | INTC270115C00180000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 180.00 | +60.00% | 2.21 | 2.11 | 2.20 | — |
| INTC | INTC270115C00175000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 175.00 | +55.56% | 2.52 | 2.47 | 2.50 | — |
| INTC | INTC270115C00170000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 170.00 | +51.11% | 2.88 | 2.77 | 2.84 | — |
| INTC | INTC270115C00165000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 165.00 | +46.67% | 3.36 | 3.17 | 3.45 | — |
| INTC | INTC270115C00160000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 160.00 | +42.22% | 3.69 | 3.57 | 3.85 | — |
| INTC | INTC270115C00155000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 155.00 | +37.78% | 4.34 | 4.23 | 4.26 | — |
| INTC | INTC270115C00150000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 150.00 | +33.33% | 4.85 | 4.77 | 4.85 | — |
| INTC | INTC270115C00145000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 145.00 | +28.89% | 5.68 | 5.50 | 5.60 | — |
| INTC | INTC270115C00140000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 140.00 | +24.44% | 6.54 | 6.44 | 6.45 | — |
| INTC | INTC270115C00135000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 135.00 | +20.00% | 7.59 | 7.27 | 7.48 | — |
| INTC | INTC270115C00130000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 130.00 | +15.56% | 8.81 | 8.41 | 8.60 | — |
| INTC | INTC270115C00125000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 125.00 | +11.11% | 10.19 | 9.99 | 9.99 | — |
| INTC | INTC270115C00120000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 120.00 | +6.67% | 11.75 | 11.35 | 11.63 | — |
| INTC | INTC270115C00115000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 115.00 | +2.22% | 13.78 | 13.20 | 13.40 | — |
| INTC | INTC270115C00110000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 110.00 | -2.22% | 16.02 | 15.77 | 15.77 | — |
| INTC | INTC270115C00105000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 105.00 | -6.67% | 18.05 | 17.54 | 18.05 | — |
| INTC | INTC270115C00100000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 100.00 | -11.11% | 21.31 | 21.16 | 21.16 | — |
| INTC | INTC270115C00097500 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 97.50 | -13.33% | 22.84 | 22.26 | 23.15 | — |
| INTC | INTC270115C00095000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 95.00 | -15.56% | 24.18 | 23.98 | 24.18 | — |
| INTC | INTC270115C00092500 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 92.50 | -17.78% | 26.13 | 25.01 | 26.62 | — |
| INTC | INTC270115C00090000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 90.00 | -20.00% | 27.42 | 26.72 | 27.42 | — |
| INTC | INTC270115C00087500 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 87.50 | -22.22% | 29.34 | 29.33 | 30.92 | — |
| INTC | INTC270115C00085000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 85.00 | -24.44% | 31.58 | 31.18 | 31.30 | — |
| INTC | INTC270115C00082500 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 82.50 | -26.67% | 33.35 | 32.36 | 34.90 | — |
| INTC | INTC270115C00080000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 80.00 | -28.89% | 36.38 | 34.99 | 35.95 | — |
| INTC | INTC270115C00077500 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 77.50 | -31.11% | 37.65 | 37.44 | 45.40 | — |
| INTC | INTC270115C00075000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 75.00 | -33.33% | 41.29 | 38.81 | 42.20 | — |
| INTC | INTC270115C00072500 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 72.50 | -35.56% | 42.94 | 41.80 | 45.69 | — |
| INTC | INTC270115C00070000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 70.00 | -37.78% | 45.16 | 42.79 | 44.10 | — |
| INTC | INTC270115C00067500 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 67.50 | -40.00% | 47.27 | 45.98 | 49.36 | — |
| INTC | INTC270115C00065000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 65.00 | -42.22% | 50.18 | 48.71 | 50.90 | — |
| INTC | INTC270115C00062500 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 62.50 | -44.44% | 51.85 | 51.08 | 53.32 | — |
| INTC | INTC270115C00060000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 60.00 | -46.67% | 55.53 | 53.49 | 55.51 | — |
| INTC | INTC270115C00057500 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 57.50 | -48.89% | 55.70 | 55.19 | 64.02 | — |
| INTC | INTC270115C00055000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 55.00 | -51.11% | 58.97 | 58.02 | 59.90 | — |
| INTC | INTC270115C00052500 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 52.50 | -53.33% | 62.76 | 61.36 | 64.80 | — |
| INTC | INTC270115C00050000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 50.00 | -55.56% | 62.83 | 62.04 | 62.83 | — |
| INTC | INTC270115C00047000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 47.00 | -58.22% | 65.62 | 64.99 | 68.06 | — |
| INTC | INTC270115C00045000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 45.00 | -60.00% | 68.12 | 67.75 | 73.00 | — |
| INTC | INTC270115C00042000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 42.00 | -62.67% | 71.83 | 70.62 | 73.68 | — |
| INTC | INTC270115C00040000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 40.00 | -64.44% | 73.02 | 72.24 | 75.28 | — |
| INTC | INTC270115C00037000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 37.00 | -67.11% | 77.57 | 75.92 | 80.17 | — |
| INTC | INTC270115C00035000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 35.00 | -68.89% | 79.97 | 76.64 | 80.59 | — |
| INTC | INTC270115C00032000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 32.00 | -71.56% | 83.35 | 80.48 | 82.52 | — |
| INTC | INTC270115C00030000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 30.00 | -73.33% | 85.36 | 83.66 | 89.90 | — |
| INTC | INTC270115C00027000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 27.00 | -76.00% | 88.54 | 86.69 | 89.86 | — |
| INTC | INTC270115C00025000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 25.00 | -77.78% | 90.01 | 85.64 | 88.81 | — |
| INTC | INTC270115C00022000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 22.00 | -80.44% | 90.09 | 89.72 | 92.55 | — |
| INTC | INTC270115C00020000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 20.00 | -82.22% | 94.46 | 92.89 | 94.37 | — |
| INTC | INTC270115C00017000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 17.00 | -84.89% | 95.09 | 94.77 | 101.60 | — |
| INTC | INTC270115C00015000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 15.00 | -86.67% | 97.59 | 96.24 | 108.28 | — |
| INTC | INTC270115C00013000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 13.00 | -88.44% | 102.39 | 100.39 | 110.25 | — |
| INTC | INTC270115C00010000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 10.00 | -91.11% | 105.75 | 103.12 | 110.53 | — |
| INTC | INTC270115C00008000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 8.00 | -92.89% | 107.46 | 105.41 | 107.66 | — |
| INTC | INTC270115C00005000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 5.00 | -95.56% | 107.35 | 104.51 | 111.83 | — |
| INTC | INTC270115C00003000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 3.00 | -97.33% | 110.62 | 107.62 | 116.75 | — |
| INTC | INTC270115P00240000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 240.00 | +113.33% | 129.02 | 127.52 | — | — |
| INTC | INTC270115P00230000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 230.00 | +104.44% | 116.33 | 116.29 | — | — |
| INTC | INTC270115P00220000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 220.00 | +95.56% | 109.48 | 108.05 | — | — |
| INTC | INTC270115P00210000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 210.00 | +86.67% | 99.20 | 96.47 | 95.76 | — |
| INTC | INTC270115P00200000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 200.00 | +77.78% | 88.00 | 84.97 | 84.56 | — |
| INTC | INTC270115P00195000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 195.00 | +73.33% | 83.20 | 81.25 | 82.70 | — |
| INTC | INTC270115P00190000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 190.00 | +68.89% | 80.01 | 78.21 | 74.15 | — |
| INTC | INTC270115P00185000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 185.00 | +64.44% | 75.17 | 73.07 | 67.25 | — |
| INTC | INTC270115P00180000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 180.00 | +60.00% | 68.31 | 66.81 | 68.25 | — |
| INTC | INTC270115P00175000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 175.00 | +55.56% | 64.35 | 62.89 | 55.60 | — |
| INTC | INTC270115P00170000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 170.00 | +51.11% | 59.01 | 58.02 | 55.20 | — |
| INTC | INTC270115P00165000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 165.00 | +46.67% | 54.66 | 52.50 | 51.60 | — |
| INTC | INTC270115P00160000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 160.00 | +42.22% | 50.25 | 49.55 | 48.50 | — |
| INTC | INTC270115P00155000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 155.00 | +37.78% | 45.13 | 44.21 | 45.13 | — |
| INTC | INTC270115P00150000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 150.00 | +33.33% | 40.74 | 39.80 | 40.25 | — |
| INTC | INTC270115P00145000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 145.00 | +28.89% | 36.65 | 35.50 | 35.70 | — |
| INTC | INTC270115P00140000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 140.00 | +24.44% | 33.29 | 31.68 | 30.50 | — |
| INTC | INTC270115P00135000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 135.00 | +20.00% | 29.27 | 28.28 | 27.11 | — |
| INTC | INTC270115P00130000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 130.00 | +15.56% | 24.79 | 24.52 | 24.15 | — |
| INTC | INTC270115P00125000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 125.00 | +11.11% | 21.37 | 21.36 | 20.23 | — |
| INTC | INTC270115P00120000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 120.00 | +6.67% | 17.82 | 17.41 | 17.82 | — |
| INTC | INTC270115P00115000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 115.00 | +2.22% | 15.00 | 14.75 | 14.75 | — |
| INTC | INTC270115P00110000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 110.00 | -2.22% | 12.03 | 11.83 | 11.83 | — |
| INTC | INTC270115P00105000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 105.00 | -6.67% | 9.30 | 9.06 | 9.30 | — |
| INTC | INTC270115P00100000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 100.00 | -11.11% | 7.27 | 6.88 | 7.00 | — |
| INTC | INTC270115P00097500 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 97.50 | -13.33% | 6.23 | 6.09 | 5.79 | — |
| INTC | INTC270115P00095000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 95.00 | -15.56% | 5.46 | 5.14 | 5.30 | — |
| INTC | INTC270115P00092500 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 92.50 | -17.78% | 4.47 | 4.43 | 4.30 | — |
| INTC | INTC270115P00090000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 90.00 | -20.00% | 3.89 | 3.79 | 3.80 | — |
| INTC | INTC270115P00087500 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 87.50 | -22.22% | 3.21 | 3.06 | 3.10 | — |
| INTC | INTC270115P00085000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 85.00 | -24.44% | 2.68 | 2.57 | 2.62 | — |
| INTC | INTC270115P00082500 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 82.50 | -26.67% | 2.19 | 2.09 | 2.07 | — |
| INTC | INTC270115P00080000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 80.00 | -28.89% | 1.78 | 1.70 | 1.75 | — |
| INTC | INTC270115P00077500 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 77.50 | -31.11% | 1.53 | 1.37 | 1.39 | — |
| INTC | INTC270115P00075000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 75.00 | -33.33% | 1.20 | 1.09 | 1.15 | — |
| INTC | INTC270115P00072500 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 72.50 | -35.56% | 1.00 | 0.91 | 0.90 | — |
| INTC | INTC270115P00070000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 70.00 | -37.78% | 0.78 | 0.72 | 0.72 | — |
| INTC | INTC270115P00067500 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 67.50 | -40.00% | 0.61 | 0.57 | 0.57 | — |
| INTC | INTC270115P00065000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 65.00 | -42.22% | 0.52 | 0.46 | 0.46 | — |
| INTC | INTC270115P00062500 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 62.50 | -44.44% | 0.38 | 0.32 | 0.36 | — |
| INTC | INTC270115P00060000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 60.00 | -46.67% | 0.34 | 0.26 | 0.28 | — |
| INTC | INTC270115P00057500 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 57.50 | -48.89% | 0.36 | 0.20 | 0.24 | — |
| INTC | INTC270115P00055000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 55.00 | -51.11% | 0.21 | 0.20 | 0.20 | — |
| INTC | INTC270115P00052500 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 52.50 | -53.33% | 0.21 | 0.17 | 0.16 | — |
| INTC | INTC270115P00050000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 50.00 | -55.56% | 0.19 | 0.15 | 0.16 | — |
| INTC | INTC270115P00047000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 47.00 | -58.22% | 0.19 | 0.08 | 0.12 | — |
| INTC | INTC270115P00045000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 45.00 | -60.00% | 0.12 | 0.09 | 0.10 | — |
| INTC | INTC270115P00042000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 42.00 | -62.67% | 0.15 | 0.06 | 0.10 | — |
| INTC | INTC270115P00040000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 40.00 | -64.44% | 0.07 | 0.03 | 0.07 | — |
| INTC | INTC270115P00037000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 37.00 | -67.11% | 0.10 | 0.06 | 0.07 | — |
| INTC | INTC270115P00035000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 35.00 | -68.89% | 0.11 | 0.05 | 0.05 | — |
| INTC | INTC270115P00032000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 32.00 | -71.56% | 0.07 | 0.01 | 0.05 | — |
| INTC | INTC270115P00030000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 30.00 | -73.33% | 0.08 | 0.01 | 0.04 | — |
| INTC | INTC270115P00027000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 27.00 | -76.00% | 0.09 | 0.01 | 0.03 | — |
| INTC | INTC270115P00025000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 25.00 | -77.78% | 0.07 | 0.03 | 0.03 | — |
| INTC | INTC270115P00022000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 22.00 | -80.44% | 0.31 | 0.00 | 0.06 | — |
| INTC | INTC270115P00020000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 20.00 | -82.22% | 0.09 | 0.01 | 0.01 | — |
| INTC | INTC270115P00017000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 17.00 | -84.89% | 0.06 | 0.00 | 0.01 | — |
| INTC | INTC270115P00015000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 15.00 | -86.67% | 0.01 | 0.00 | 0.01 | — |
| INTC | INTC270115P00013000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 13.00 | -88.44% | 0.11 | 0.00 | 0.01 | — |
| INTC | INTC270115P00010000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 10.00 | -91.11% | 0.06 | 0.00 | 0.02 | — |
| INTC | INTC270115P00008000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 8.00 | -92.89% | 0.26 | 0.00 | 0.01 | — |
| INTC | INTC270115P00005000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 5.00 | -95.56% | 0.01 | 0.00 | 0.02 | — |
| INTC | INTC270115P00003000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 3.00 | -97.33% | 0.03 | 0.00 | 0.01 | — |
| INTC | INTC270219C00240000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 240.00 | +113.33% | 1.36 | 1.25 | 1.28 | — |
| INTC | INTC270219C00230000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 230.00 | +104.44% | 1.65 | 1.37 | 1.60 | — |
| INTC | INTC270219C00220000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 220.00 | +95.56% | 1.89 | 1.72 | 1.79 | — |
| INTC | INTC270219C00210000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 210.00 | +86.67% | 2.19 | 2.05 | 2.10 | — |
| INTC | INTC270219C00200000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 200.00 | +77.78% | 2.68 | 2.47 | 2.73 | — |
| INTC | INTC270219C00190000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 190.00 | +68.89% | 3.15 | 2.98 | 3.33 | — |
| INTC | INTC270219C00185000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 185.00 | +64.44% | 3.47 | 3.27 | 3.71 | — |
| INTC | INTC270219C00180000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 180.00 | +60.00% | 3.85 | 3.59 | 3.90 | — |
| INTC | INTC270219C00175000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 175.00 | +55.56% | 4.27 | 4.12 | 4.40 | — |
| INTC | INTC270219C00170000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 170.00 | +51.11% | 4.84 | 4.52 | 4.65 | — |
| INTC | INTC270219C00165000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 165.00 | +46.67% | 5.78 | 4.03 | 5.16 | — |
| INTC | INTC270219C00160000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 160.00 | +42.22% | 6.77 | 5.26 | 5.70 | — |
| INTC | INTC270219C00155000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 155.00 | +37.78% | 6.48 | 6.42 | 6.48 | — |
| INTC | INTC270219C00150000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 150.00 | +33.33% | 7.36 | 7.00 | 7.36 | — |
| INTC | INTC270219C00145000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 145.00 | +28.89% | 8.29 | 7.93 | 8.25 | — |
| INTC | INTC270219C00140000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 140.00 | +24.44% | 8.96 | 8.79 | 8.96 | — |
| INTC | INTC270219C00135000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 135.00 | +20.00% | 10.23 | 9.94 | 10.05 | — |
| INTC | INTC270219C00130000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 130.00 | +15.56% | 11.44 | 11.14 | 11.40 | — |
| INTC | INTC270219C00125000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 125.00 | +11.11% | 12.80 | 12.68 | 12.80 | — |
| INTC | INTC270219C00120000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 120.00 | +6.67% | 14.78 | 14.53 | 15.00 | — |
| INTC | INTC270219C00115000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 115.00 | +2.22% | 16.59 | 16.29 | 16.29 | — |
| INTC | INTC270219C00110000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 110.00 | -2.22% | 19.02 | 18.29 | 18.80 | — |
| INTC | INTC270219C00105000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 105.00 | -6.67% | 21.21 | 20.81 | 22.08 | — |
| INTC | INTC270219C00100000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 100.00 | -11.11% | 23.63 | 23.12 | 25.05 | — |
| INTC | INTC270219C00097500 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 97.50 | -13.33% | 24.77 | 24.25 | 28.85 | — |
| INTC | INTC270219C00095000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 95.00 | -15.56% | 26.89 | 26.23 | 27.82 | — |
| INTC | INTC270219C00092500 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 92.50 | -17.78% | 28.74 | 27.46 | 35.33 | — |
| INTC | INTC270219C00090000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 90.00 | -20.00% | 29.31 | 29.17 | 29.31 | — |
| INTC | INTC270219C00087500 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 87.50 | -22.22% | 31.75 | 30.66 | 33.34 | — |
| INTC | INTC270219C00085000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 85.00 | -24.44% | 32.90 | 32.41 | 34.63 | — |
| INTC | INTC270219C00082500 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 82.50 | -26.67% | 36.02 | 34.55 | 37.10 | — |
| INTC | INTC270219C00080000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 80.00 | -28.89% | 37.82 | 37.22 | 39.03 | — |
| INTC | INTC270219C00077500 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 77.50 | -31.11% | 38.98 | 37.71 | 48.20 | — |
| INTC | INTC270219C00075000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 75.00 | -33.33% | 41.21 | 40.31 | 42.00 | — |
| INTC | INTC270219C00070000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 70.00 | -37.78% | 44.74 | 44.38 | 46.30 | — |
| INTC | INTC270219C00065000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 65.00 | -42.22% | 50.67 | 48.30 | 51.75 | — |
| INTC | INTC270219C00060000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 60.00 | -46.67% | 54.75 | 53.91 | 56.40 | — |
| INTC | INTC270219C00055000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 55.00 | -51.11% | 59.20 | 58.72 | 60.60 | — |
| INTC | INTC270219C00050000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 50.00 | -55.56% | 65.85 | 64.35 | 64.35 | — |
| INTC | INTC270219C00045000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 45.00 | -60.00% | 69.43 | 67.12 | 79.40 | — |
| INTC | INTC270219P00240000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 240.00 | +113.33% | 128.38 | 126.00 | — | — |
| INTC | INTC270219P00230000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 230.00 | +104.44% | 116.30 | 116.07 | — | — |
| INTC | INTC270219P00220000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 220.00 | +95.56% | 110.19 | 108.39 | — | — |
| INTC | INTC270219P00210000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 210.00 | +86.67% | 99.27 | 94.80 | — | — |
| INTC | INTC270219P00200000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 200.00 | +77.78% | 87.55 | 85.78 | — | — |
| INTC | INTC270219P00190000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 190.00 | +68.89% | 79.14 | 77.64 | 78.00 | — |
| INTC | INTC270219P00185000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 185.00 | +64.44% | 74.49 | 73.64 | — | — |
| INTC | INTC270219P00180000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 180.00 | +60.00% | 69.62 | 68.51 | 68.20 | — |
| INTC | INTC270219P00175000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 175.00 | +55.56% | 66.60 | 63.77 | 63.75 | — |
| INTC | INTC270219P00170000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 170.00 | +51.11% | 61.21 | 57.78 | 54.06 | — |
| INTC | INTC270219P00165000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 165.00 | +46.67% | 57.02 | 54.60 | 54.30 | — |
| INTC | INTC270219P00160000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 160.00 | +42.22% | 52.86 | 48.64 | 50.03 | — |
| INTC | INTC270219P00155000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 155.00 | +37.78% | 47.32 | 45.47 | 46.54 | — |
| INTC | INTC270219P00150000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 150.00 | +33.33% | 43.53 | 42.13 | 36.64 | — |
| INTC | INTC270219P00145000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 145.00 | +28.89% | 38.77 | 37.56 | 33.67 | — |
| INTC | INTC270219P00140000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 140.00 | +24.44% | 34.93 | 34.44 | 32.00 | — |
| INTC | INTC270219P00135000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 135.00 | +20.00% | 31.41 | 29.96 | 27.53 | — |
| INTC | INTC270219P00130000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 130.00 | +15.56% | 27.08 | 26.73 | 25.65 | — |
| INTC | INTC270219P00125000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 125.00 | +11.11% | 23.91 | 23.66 | 22.65 | — |
| INTC | INTC270219P00120000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 120.00 | +6.67% | 20.12 | 19.88 | 19.47 | — |
| INTC | INTC270219P00115000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 115.00 | +2.22% | 17.43 | 16.92 | 16.92 | — |
| INTC | INTC270219P00110000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 110.00 | -2.22% | 14.14 | 14.08 | 13.88 | — |
| INTC | INTC270219P00105000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 105.00 | -6.67% | 11.49 | 11.21 | 11.20 | — |
| INTC | INTC270219P00100000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 100.00 | -11.11% | 9.26 | 9.13 | 9.13 | — |
| INTC | INTC270219P00097500 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 97.50 | -13.33% | 8.28 | 7.90 | 7.95 | — |
| INTC | INTC270219P00095000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 95.00 | -15.56% | 7.37 | 7.17 | 6.91 | — |
| INTC | INTC270219P00092500 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 92.50 | -17.78% | 6.28 | 6.09 | 6.10 | — |
| INTC | INTC270219P00090000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 90.00 | -20.00% | 5.51 | 5.33 | 5.33 | — |
| INTC | INTC270219P00087500 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 87.50 | -22.22% | 4.76 | 4.65 | 4.65 | — |
| INTC | INTC270219P00085000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 85.00 | -24.44% | 4.17 | 3.90 | 3.95 | — |
| INTC | INTC270219P00082500 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 82.50 | -26.67% | 3.54 | 3.31 | 3.35 | — |
| INTC | INTC270219P00080000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 80.00 | -28.89% | 2.98 | 2.77 | 2.90 | — |
| INTC | INTC270219P00077500 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 77.50 | -31.11% | 2.62 | 2.24 | 2.31 | — |
| INTC | INTC270219P00075000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 75.00 | -33.33% | 2.16 | 1.98 | 2.03 | — |
| INTC | INTC270219P00070000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 70.00 | -37.78% | 1.44 | 1.27 | 1.32 | — |
| INTC | INTC270219P00065000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 65.00 | -42.22% | 0.98 | 0.86 | 0.88 | — |
| INTC | INTC270219P00060000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 60.00 | -46.67% | 0.64 | 0.53 | 0.60 | — |
| INTC | INTC270219P00055000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 55.00 | -51.11% | 0.54 | 0.34 | 0.39 | — |
| INTC | INTC270219P00050000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 50.00 | -55.56% | 0.30 | 0.19 | 0.24 | — |
| INTC | INTC270219P00045000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 45.00 | -60.00% | 0.18 | 0.09 | 0.18 | — |
| INTC | INTC270319C00240000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 240.00 | +113.33% | 1.85 | 1.73 | 1.87 | — |
| INTC | INTC270319C00230000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 230.00 | +104.44% | 2.13 | 2.04 | 2.55 | — |
| INTC | INTC270319C00220000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 220.00 | +95.56% | 2.41 | 2.31 | 2.64 | — |
| INTC | INTC270319C00210000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 210.00 | +86.67% | 2.83 | 2.73 | 2.92 | — |
| INTC | INTC270319C00200000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 200.00 | +77.78% | 3.42 | 3.25 | 3.35 | — |
| INTC | INTC270319C00195000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 195.00 | +73.33% | 3.63 | 3.62 | 3.63 | — |
| INTC | INTC270319C00190000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 190.00 | +68.89% | 4.00 | 3.85 | 3.95 | — |
| INTC | INTC270319C00185000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 185.00 | +64.44% | 4.42 | 4.32 | 4.65 | — |
| INTC | INTC270319C00180000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 180.00 | +60.00% | 4.81 | 4.69 | 4.93 | — |
| INTC | INTC270319C00175000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 175.00 | +55.56% | 5.38 | 5.09 | 5.25 | — |
| INTC | INTC270319C00170000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 170.00 | +51.11% | 5.92 | 5.61 | 6.32 | — |
| INTC | INTC270319C00165000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 165.00 | +46.67% | 6.44 | 6.13 | 6.90 | — |
| INTC | INTC270319C00160000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 160.00 | +42.22% | 7.09 | 6.92 | 7.20 | — |
| INTC | INTC270319C00155000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 155.00 | +37.78% | 7.79 | 7.63 | 7.95 | — |
| INTC | INTC270319C00150000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 150.00 | +33.33% | 8.66 | 8.46 | 8.50 | — |
| INTC | INTC270319C00145000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 145.00 | +28.89% | 9.62 | 9.42 | 9.60 | — |
| INTC | INTC270319C00140000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 140.00 | +24.44% | 10.63 | 10.25 | 10.63 | — |
| INTC | INTC270319C00135000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 135.00 | +20.00% | 11.73 | 11.72 | 11.73 | — |
| INTC | INTC270319C00130000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 130.00 | +15.56% | 13.20 | 12.87 | 13.00 | — |
| INTC | INTC270319C00125000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 125.00 | +11.11% | 14.45 | 14.17 | 14.45 | — |
| INTC | INTC270319C00120000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 120.00 | +6.67% | 16.45 | 16.12 | 16.45 | — |
| INTC | INTC270319C00115000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 115.00 | +2.22% | 18.08 | 17.61 | 18.00 | — |
| INTC | INTC270319C00110000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 110.00 | -2.22% | 20.52 | 19.71 | 20.00 | — |
| INTC | INTC270319C00105000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 105.00 | -6.67% | 22.72 | 22.42 | 22.72 | — |
| INTC | INTC270319C00100000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 100.00 | -11.11% | 25.57 | 24.74 | 25.00 | — |
| INTC | INTC270319C00097500 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 97.50 | -13.33% | 26.39 | 25.80 | 26.25 | — |
| INTC | INTC270319C00095000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 95.00 | -15.56% | 28.49 | 27.90 | 28.10 | — |
| INTC | INTC270319C00092500 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 92.50 | -17.78% | 29.47 | 28.61 | 32.65 | — |
| INTC | INTC270319C00090000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 90.00 | -20.00% | 31.27 | 30.47 | 31.00 | — |
| INTC | INTC270319C00087500 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 87.50 | -22.22% | 33.20 | 32.16 | 33.20 | — |
| INTC | INTC270319C00085000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 85.00 | -24.44% | 34.40 | 33.49 | 34.40 | — |
| INTC | INTC270319C00082500 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 82.50 | -26.67% | 36.90 | 35.81 | 37.25 | — |
| INTC | INTC270319C00080000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 80.00 | -28.89% | 38.66 | 37.04 | 38.65 | — |
| INTC | INTC270319C00077500 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 77.50 | -31.11% | 41.48 | 39.43 | 46.90 | — |
| INTC | INTC270319C00075000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 75.00 | -33.33% | 42.61 | 41.33 | 42.73 | — |
| INTC | INTC270319C00072500 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 72.50 | -35.56% | 45.64 | 44.00 | 44.07 | — |
| INTC | INTC270319C00070000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 70.00 | -37.78% | 46.87 | 44.64 | 46.87 | — |
| INTC | INTC270319C00067500 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 67.50 | -40.00% | 48.72 | 47.04 | 50.30 | — |
| INTC | INTC270319C00065000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 65.00 | -42.22% | 51.84 | 48.89 | 52.10 | — |
| INTC | INTC270319C00062500 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 62.50 | -44.44% | 53.28 | 51.01 | 63.86 | — |
| INTC | INTC270319C00060000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 60.00 | -46.67% | 54.34 | 53.35 | 56.00 | — |
| INTC | INTC270319C00057500 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 57.50 | -48.89% | 57.38 | 56.45 | 67.04 | — |
| INTC | INTC270319C00055000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 55.00 | -51.11% | 61.01 | 58.32 | 60.00 | — |
| INTC | INTC270319C00052500 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 52.50 | -53.33% | 63.42 | 62.02 | 64.00 | — |
| INTC | INTC270319C00050000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 50.00 | -55.56% | 64.56 | 63.38 | 64.56 | — |
| INTC | INTC270319C00047000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 47.00 | -58.22% | 69.13 | 65.38 | 71.57 | — |
| INTC | INTC270319C00045000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 45.00 | -60.00% | 71.11 | 69.42 | 70.91 | — |
| INTC | INTC270319C00042000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 42.00 | -62.67% | 72.91 | 72.30 | 79.00 | — |
| INTC | INTC270319C00040000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 40.00 | -64.44% | 75.69 | 73.29 | 76.03 | — |
| INTC | INTC270319C00037000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 37.00 | -67.11% | 76.37 | 75.11 | 78.10 | — |
| INTC | INTC270319C00035000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 35.00 | -68.89% | 78.64 | 77.73 | 81.93 | — |
| INTC | INTC270319C00032000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 32.00 | -71.56% | 80.89 | 80.67 | 82.96 | — |
| INTC | INTC270319C00030000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 30.00 | -73.33% | 85.26 | 83.43 | 92.24 | — |
| INTC | INTC270319C00027000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 27.00 | -76.00% | 86.41 | 83.52 | 96.95 | — |
| INTC | INTC270319C00025000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 25.00 | -77.78% | 90.44 | 87.15 | 93.20 | — |
| INTC | INTC270319C00023000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 23.00 | -79.56% | 90.46 | 88.33 | 83.46 | — |
| INTC | INTC270319C00020000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 20.00 | -82.22% | 95.70 | 93.53 | 100.49 | — |
| INTC | INTC270319C00018000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 18.00 | -84.00% | 96.26 | 94.31 | 105.60 | — |
| INTC | INTC270319C00015000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 15.00 | -86.67% | 98.91 | 98.30 | 102.50 | — |
| INTC | INTC270319P00240000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 240.00 | +113.33% | 129.96 | 128.36 | 120.85 | — |
| INTC | INTC270319P00230000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 230.00 | +104.44% | 117.80 | 117.75 | — | — |
| INTC | INTC270319P00220000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 220.00 | +95.56% | 110.09 | 108.09 | 103.85 | — |
| INTC | INTC270319P00210000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 210.00 | +86.67% | 100.42 | 95.36 | 94.05 | — |
| INTC | INTC270319P00200000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 200.00 | +77.78% | 90.40 | 87.42 | 80.10 | — |
| INTC | INTC270319P00195000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 195.00 | +73.33% | 85.31 | 83.61 | 83.10 | — |
| INTC | INTC270319P00190000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 190.00 | +68.89% | 79.16 | 77.06 | 76.04 | — |
| INTC | INTC270319P00185000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 185.00 | +64.44% | 76.45 | 73.46 | 73.40 | — |
| INTC | INTC270319P00180000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 180.00 | +60.00% | 71.25 | 68.89 | 69.85 | — |
| INTC | INTC270319P00175000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 175.00 | +55.56% | 66.06 | 63.56 | 63.03 | — |
| INTC | INTC270319P00170000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 170.00 | +51.11% | 60.39 | 58.51 | 59.85 | — |
| INTC | INTC270319P00165000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 165.00 | +46.67% | 57.68 | 54.17 | 55.29 | — |
| INTC | INTC270319P00160000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 160.00 | +42.22% | 52.35 | 51.01 | 50.90 | — |
| INTC | INTC270319P00155000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 155.00 | +37.78% | 48.78 | 47.31 | 46.20 | — |
| INTC | INTC270319P00150000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 150.00 | +33.33% | 44.05 | 42.22 | 41.30 | — |
| INTC | INTC270319P00145000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 145.00 | +28.89% | 39.81 | 38.46 | 38.05 | — |
| INTC | INTC270319P00140000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 140.00 | +24.44% | 36.34 | 34.90 | 33.09 | — |
| INTC | INTC270319P00135000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 135.00 | +20.00% | 31.88 | 31.77 | 30.31 | — |
| INTC | INTC270319P00130000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 130.00 | +15.56% | 28.21 | 27.73 | 26.67 | — |
| INTC | INTC270319P00125000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 125.00 | +11.11% | 24.94 | 24.53 | 24.06 | — |
| INTC | INTC270319P00120000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 120.00 | +6.67% | 21.45 | 21.17 | 20.07 | — |
| INTC | INTC270319P00115000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 115.00 | +2.22% | 18.52 | 18.27 | 17.60 | — |
| INTC | INTC270319P00110000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 110.00 | -2.22% | 15.53 | 15.03 | 15.03 | — |
| INTC | INTC270319P00105000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 105.00 | -6.67% | 13.10 | 12.88 | 12.40 | — |
| INTC | INTC270319P00100000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 100.00 | -11.11% | 10.54 | 10.47 | 10.27 | — |
| INTC | INTC270319P00097500 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 97.50 | -13.33% | 9.46 | 9.16 | 9.16 | — |
| INTC | INTC270319P00095000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 95.00 | -15.56% | 8.39 | 8.32 | 8.32 | — |
| INTC | INTC270319P00092500 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 92.50 | -17.78% | 7.52 | 7.37 | 7.14 | — |
| INTC | INTC270319P00090000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 90.00 | -20.00% | 6.52 | 6.44 | 6.44 | — |
| INTC | INTC270319P00087500 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 87.50 | -22.22% | 5.85 | 5.50 | 5.45 | — |
| INTC | INTC270319P00085000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 85.00 | -24.44% | 4.95 | 4.83 | 4.83 | — |
| INTC | INTC270319P00082500 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 82.50 | -26.67% | 4.38 | 4.09 | 4.05 | — |
| INTC | INTC270319P00080000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 80.00 | -28.89% | 3.68 | 3.49 | 3.65 | — |
| INTC | INTC270319P00077500 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 77.50 | -31.11% | 3.22 | 2.88 | 3.05 | — |
| INTC | INTC270319P00075000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 75.00 | -33.33% | 2.71 | 2.58 | 2.62 | — |
| INTC | INTC270319P00072500 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 72.50 | -35.56% | 2.26 | 2.08 | 2.06 | — |
| INTC | INTC270319P00070000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 70.00 | -37.78% | 1.92 | 1.74 | 1.85 | — |
| INTC | INTC270319P00067500 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 67.50 | -40.00% | 1.55 | 1.43 | 1.52 | — |
| INTC | INTC270319P00065000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 65.00 | -42.22% | 1.30 | 1.21 | 1.24 | — |
| INTC | INTC270319P00062500 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 62.50 | -44.44% | 1.07 | 0.95 | 1.01 | — |
| INTC | INTC270319P00060000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 60.00 | -46.67% | 0.89 | 0.78 | 0.82 | — |
| INTC | INTC270319P00057500 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 57.50 | -48.89% | 0.69 | 0.64 | 0.61 | — |
| INTC | INTC270319P00055000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 55.00 | -51.11% | 0.58 | 0.54 | 0.53 | — |
| INTC | INTC270319P00052500 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 52.50 | -53.33% | 0.56 | 0.38 | 0.42 | — |
| INTC | INTC270319P00050000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 50.00 | -55.56% | 0.49 | 0.30 | 0.37 | — |
| INTC | INTC270319P00047000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 47.00 | -58.22% | 0.35 | 0.21 | 0.23 | — |
| INTC | INTC270319P00045000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 45.00 | -60.00% | 0.25 | 0.17 | 0.24 | — |
| INTC | INTC270319P00042000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 42.00 | -62.67% | 0.25 | 0.12 | 0.19 | — |
| INTC | INTC270319P00040000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 40.00 | -64.44% | 0.20 | 0.17 | 0.16 | — |
| INTC | INTC270319P00037000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 37.00 | -67.11% | 0.20 | 0.06 | 0.11 | — |
| INTC | INTC270319P00035000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 35.00 | -68.89% | 0.22 | 0.06 | 0.10 | — |
| INTC | INTC270319P00032000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 32.00 | -71.56% | 0.10 | 0.04 | 0.11 | — |
| INTC | INTC270319P00030000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 30.00 | -73.33% | 0.17 | 0.01 | 0.07 | — |
| INTC | INTC270319P00027000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 27.00 | -76.00% | 0.12 | 0.01 | 0.11 | — |
| INTC | INTC270319P00025000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 25.00 | -77.78% | 0.11 | 0.03 | 0.08 | — |
| INTC | INTC270319P00023000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 23.00 | -79.56% | 0.12 | 0.04 | 0.03 | — |
| INTC | INTC270319P00020000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 20.00 | -82.22% | 0.24 | 0.01 | 0.02 | — |
| INTC | INTC270319P00018000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 18.00 | -84.00% | 0.19 | 0.03 | 0.03 | — |
| INTC | INTC270319P00015000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 15.00 | -86.67% | 0.10 | 0.00 | 0.03 | — |
| INTC | INTC270416C00240000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 240.00 | +113.33% | 2.40 | 2.22 | 2.40 | — |
| INTC | INTC270416C00230000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 230.00 | +104.44% | 2.77 | 2.59 | 2.82 | — |
| INTC | INTC270416C00220000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 220.00 | +95.56% | 3.28 | 3.09 | 4.23 | — |
| INTC | INTC270416C00210000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 210.00 | +86.67% | 3.85 | 3.36 | 5.50 | — |
| INTC | INTC270416C00200000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 200.00 | +77.78% | 4.39 | 4.10 | 5.13 | — |
| INTC | INTC270416C00190000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 190.00 | +68.89% | 5.18 | 4.83 | 5.77 | — |
| INTC | INTC270416C00185000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 185.00 | +64.44% | 5.63 | 5.30 | 6.50 | — |
| INTC | INTC270416C00180000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 180.00 | +60.00% | 6.03 | 5.85 | 6.11 | — |
| INTC | INTC270416C00175000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 175.00 | +55.56% | 6.46 | 6.28 | 6.46 | — |
| INTC | INTC270416C00170000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 170.00 | +51.11% | 7.15 | 6.84 | 7.10 | — |
| INTC | INTC270416C00165000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 165.00 | +46.67% | 7.58 | 7.43 | 7.58 | — |
| INTC | INTC270416C00160000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 160.00 | +42.22% | 8.35 | 8.03 | 8.57 | — |
| INTC | INTC270416C00155000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 155.00 | +37.78% | 9.30 | 8.98 | 9.30 | — |
| INTC | INTC270416C00150000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 150.00 | +33.33% | 10.20 | 9.87 | 10.16 | — |
| INTC | INTC270416C00145000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 145.00 | +28.89% | 11.13 | 10.66 | 11.65 | — |
| INTC | INTC270416C00140000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 140.00 | +24.44% | 12.19 | 11.89 | 11.95 | — |
| INTC | INTC270416C00135000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 135.00 | +20.00% | 13.44 | 13.22 | 13.22 | — |
| INTC | INTC270416C00130000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 130.00 | +15.56% | 14.63 | 14.22 | 14.99 | — |
| INTC | INTC270416C00125000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 125.00 | +11.11% | 16.16 | 16.01 | 16.31 | — |
| INTC | INTC270416C00120000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 120.00 | +6.67% | 18.00 | 17.20 | 18.30 | — |
| INTC | INTC270416C00115000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 115.00 | +2.22% | 19.53 | 19.30 | 19.53 | — |
| INTC | INTC270416C00110000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 110.00 | -2.22% | 21.98 | 21.75 | 23.13 | — |
| INTC | INTC270416C00105000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 105.00 | -6.67% | 24.35 | 23.80 | 24.31 | — |
| INTC | INTC270416C00100000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 100.00 | -11.11% | 26.28 | 26.20 | 26.28 | — |
| INTC | INTC270416C00097500 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 97.50 | -13.33% | 27.73 | 27.35 | 34.45 | — |
| INTC | INTC270416C00095000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 95.00 | -15.56% | 29.56 | 28.37 | 32.00 | — |
| INTC | INTC270416C00092500 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 92.50 | -17.78% | 30.82 | 30.39 | 34.00 | — |
| INTC | INTC270416C00090000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 90.00 | -20.00% | 33.07 | 32.06 | 33.41 | — |
| INTC | INTC270416C00087500 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 87.50 | -22.22% | 34.51 | 33.32 | 35.50 | — |
| INTC | INTC270416C00085000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 85.00 | -24.44% | 36.17 | 35.58 | 39.70 | — |
| INTC | INTC270416C00082500 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 82.50 | -26.67% | 37.28 | 35.81 | 42.65 | — |
| INTC | INTC270416C00080000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 80.00 | -28.89% | 40.17 | 38.65 | 39.69 | — |
| INTC | INTC270416C00075000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 75.00 | -33.33% | 44.35 | 41.69 | 47.46 | — |
| INTC | INTC270416C00070000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 70.00 | -37.78% | 48.53 | 45.30 | 46.67 | — |
| INTC | INTC270416C00065000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 65.00 | -42.22% | 52.05 | 49.88 | 55.90 | — |
| INTC | INTC270416C00060000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 60.00 | -46.67% | 55.78 | 54.48 | 57.73 | — |
| INTC | INTC270416C00055000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 55.00 | -51.11% | 60.71 | 59.46 | 71.05 | — |
| INTC | INTC270416C00050000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 50.00 | -55.56% | 66.30 | 63.64 | 68.15 | — |
| INTC | INTC270416P00240000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 240.00 | +113.33% | 129.74 | 127.29 | — | — |
| INTC | INTC270416P00230000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 230.00 | +104.44% | 119.86 | 117.96 | 111.30 | — |
| INTC | INTC270416P00220000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 220.00 | +95.56% | 109.20 | 108.23 | — | — |
| INTC | INTC270416P00210000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 210.00 | +86.67% | 97.97 | 95.51 | — | — |
| INTC | INTC270416P00200000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 200.00 | +77.78% | 90.29 | 87.52 | — | — |
| INTC | INTC270416P00190000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 190.00 | +68.89% | 79.52 | 77.26 | 73.45 | — |
| INTC | INTC270416P00185000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 185.00 | +64.44% | 76.49 | 72.24 | — | — |
| INTC | INTC270416P00180000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 180.00 | +60.00% | 72.29 | 68.66 | 65.40 | — |
| INTC | INTC270416P00175000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 175.00 | +55.56% | 66.81 | 65.04 | — | — |
| INTC | INTC270416P00170000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 170.00 | +51.11% | 61.62 | 60.13 | 58.64 | — |
| INTC | INTC270416P00165000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 165.00 | +46.67% | 57.85 | 56.72 | 53.58 | — |
| INTC | INTC270416P00160000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 160.00 | +42.22% | 52.48 | 50.62 | 48.89 | — |
| INTC | INTC270416P00155000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 155.00 | +37.78% | 48.54 | 47.82 | — | — |
| INTC | INTC270416P00150000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 150.00 | +33.33% | 45.07 | 43.33 | 40.18 | — |
| INTC | INTC270416P00145000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 145.00 | +28.89% | 40.82 | 39.88 | 37.90 | — |
| INTC | INTC270416P00140000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 140.00 | +24.44% | 37.44 | 37.04 | 35.86 | — |
| INTC | INTC270416P00135000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 135.00 | +20.00% | 32.62 | 32.10 | 31.50 | — |
| INTC | INTC270416P00130000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 130.00 | +15.56% | 29.82 | 29.16 | 28.35 | — |
| INTC | INTC270416P00125000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 125.00 | +11.11% | 25.58 | 25.46 | 24.88 | — |
| INTC | INTC270416P00120000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 120.00 | +6.67% | 22.47 | 22.11 | 21.50 | — |
| INTC | INTC270416P00115000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 115.00 | +2.22% | 19.85 | 19.41 | 18.97 | — |
| INTC | INTC270416P00110000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 110.00 | -2.22% | 16.84 | 16.59 | 16.18 | — |
| INTC | INTC270416P00105000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 105.00 | -6.67% | 13.68 | 13.50 | 13.55 | — |
| INTC | INTC270416P00100000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 100.00 | -11.11% | 11.48 | 11.03 | 11.00 | — |
| INTC | INTC270416P00097500 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 97.50 | -13.33% | 10.49 | 10.23 | 10.23 | — |
| INTC | INTC270416P00095000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 95.00 | -15.56% | 9.32 | 9.27 | 9.00 | — |
| INTC | INTC270416P00092500 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 92.50 | -17.78% | 8.44 | 8.22 | 8.00 | — |
| INTC | INTC270416P00090000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 90.00 | -20.00% | 7.53 | 7.33 | 7.33 | — |
| INTC | INTC270416P00087500 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 87.50 | -22.22% | 6.48 | 6.45 | 6.30 | — |
| INTC | INTC270416P00085000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 85.00 | -24.44% | 5.67 | 5.50 | 5.55 | — |
| INTC | INTC270416P00082500 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 82.50 | -26.67% | 5.12 | 4.92 | 4.90 | — |
| INTC | INTC270416P00080000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 80.00 | -28.89% | 4.41 | 4.10 | 4.25 | — |
| INTC | INTC270416P00075000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 75.00 | -33.33% | 3.24 | 3.11 | 3.14 | — |
| INTC | INTC270416P00070000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 70.00 | -37.78% | 2.28 | 2.15 | 2.20 | — |
| INTC | INTC270416P00065000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 65.00 | -42.22% | 1.64 | 1.52 | 1.55 | — |
| INTC | INTC270416P00060000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 60.00 | -46.67% | 1.08 | 0.94 | 1.02 | — |
| INTC | INTC270416P00055000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 55.00 | -51.11% | 0.73 | 0.68 | 0.70 | — |
| INTC | INTC270416P00050000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 50.00 | -55.56% | 0.66 | 0.37 | 0.45 | — |
| INTC | INTC270617C00240000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 240.00 | +113.33% | 4.07 | 3.80 | 4.05 | — |
| INTC | INTC270617C00230000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 230.00 | +104.44% | 4.54 | 4.39 | 4.53 | — |
| INTC | INTC270617C00220000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 220.00 | +95.56% | 5.18 | 4.92 | 5.10 | — |
| INTC | INTC270617C00210000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 210.00 | +86.67% | 5.75 | 5.51 | 5.90 | — |
| INTC | INTC270617C00200000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 200.00 | +77.78% | 6.40 | 6.26 | 6.40 | — |
| INTC | INTC270617C00195000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 195.00 | +73.33% | 6.97 | 6.73 | 6.97 | — |
| INTC | INTC270617C00190000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 190.00 | +68.89% | 7.34 | 7.14 | 7.65 | — |
| INTC | INTC270617C00185000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 185.00 | +64.44% | 7.93 | 7.78 | 7.90 | — |
| INTC | INTC270617C00180000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 180.00 | +60.00% | 8.52 | 8.24 | 8.54 | — |
| INTC | INTC270617C00175000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 175.00 | +55.56% | 9.27 | 8.93 | 9.65 | — |
| INTC | INTC270617C00170000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 170.00 | +51.11% | 9.94 | 9.57 | 10.19 | — |
| INTC | INTC270617C00165000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 165.00 | +46.67% | 10.75 | 10.59 | 10.95 | — |
| INTC | INTC270617C00160000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 160.00 | +42.22% | 11.66 | 11.41 | 11.67 | — |
| INTC | INTC270617C00155000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 155.00 | +37.78% | 12.12 | 11.86 | 12.48 | — |
| INTC | INTC270617C00150000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 150.00 | +33.33% | 13.20 | 12.81 | 13.10 | — |
| INTC | INTC270617C00145000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 145.00 | +28.89% | 14.42 | 13.97 | 14.42 | — |
| INTC | INTC270617C00140000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 140.00 | +24.44% | 15.71 | 15.17 | 15.62 | — |
| INTC | INTC270617C00135000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 135.00 | +20.00% | 17.05 | 16.21 | 17.70 | — |
| INTC | INTC270617C00130000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 130.00 | +15.56% | 18.35 | 17.92 | 17.92 | — |
| INTC | INTC270617C00125000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 125.00 | +11.11% | 19.60 | 19.53 | 20.68 | — |
| INTC | INTC270617C00120000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 120.00 | +6.67% | 21.52 | 21.31 | 21.40 | — |
| INTC | INTC270617C00115000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 115.00 | +2.22% | 23.14 | 23.10 | 23.10 | — |
| INTC | INTC270617C00110000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 110.00 | -2.22% | 25.32 | 24.28 | 25.00 | — |
| INTC | INTC270617C00105000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 105.00 | -6.67% | 27.55 | 27.28 | 28.46 | — |
| INTC | INTC270617C00100000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 100.00 | -11.11% | 29.59 | 29.51 | 29.51 | — |
| INTC | INTC270617C00097500 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 97.50 | -13.33% | 31.08 | 30.84 | 33.34 | — |
| INTC | INTC270617C00095000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 95.00 | -15.56% | 31.88 | 31.72 | 33.92 | — |
| INTC | INTC270617C00092500 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 92.50 | -17.78% | 33.15 | 32.94 | 37.45 | — |
| INTC | INTC270617C00090000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 90.00 | -20.00% | 34.91 | 34.35 | 36.05 | — |
| INTC | INTC270617C00087500 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 87.50 | -22.22% | 36.57 | 35.89 | 37.50 | — |
| INTC | INTC270617C00085000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 85.00 | -24.44% | 38.22 | 36.99 | 39.75 | — |
| INTC | INTC270617C00082500 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 82.50 | -26.67% | 40.62 | 40.02 | 42.33 | — |
| INTC | INTC270617C00080000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 80.00 | -28.89% | 42.16 | 40.58 | 41.25 | — |
| INTC | INTC270617C00077500 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 77.50 | -31.11% | 44.27 | 43.22 | 43.26 | — |
| INTC | INTC270617C00075000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 75.00 | -33.33% | 44.85 | 44.01 | 48.70 | — |
| INTC | INTC270617C00070000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 70.00 | -37.78% | 49.22 | 48.51 | 50.47 | — |
| INTC | INTC270617C00065000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 65.00 | -42.22% | 52.78 | 51.17 | 52.78 | — |
| INTC | INTC270617C00060000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 60.00 | -46.67% | 57.64 | 55.41 | 57.50 | — |
| INTC | INTC270617C00055000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 55.00 | -51.11% | 62.16 | 60.94 | 61.43 | — |
| INTC | INTC270617C00050000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 50.00 | -55.56% | 66.87 | 65.67 | 66.00 | — |
| INTC | INTC270617C00045000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 45.00 | -60.00% | 71.77 | 69.64 | 73.60 | — |
| INTC | INTC270617P00240000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 240.00 | +113.33% | 130.41 | 129.11 | 125.50 | — |
| INTC | INTC270617P00230000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 230.00 | +104.44% | 117.48 | 115.19 | 110.42 | — |
| INTC | INTC270617P00220000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 220.00 | +95.56% | 111.65 | 105.14 | 107.75 | — |
| INTC | INTC270617P00210000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 210.00 | +86.67% | 100.88 | 96.44 | 99.30 | — |
| INTC | INTC270617P00200000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 200.00 | +77.78% | 92.07 | 89.67 | 85.15 | — |
| INTC | INTC270617P00195000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 195.00 | +73.33% | 85.27 | 85.00 | 80.50 | — |
| INTC | INTC270617P00190000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 190.00 | +68.89% | 82.34 | 78.09 | 78.50 | — |
| INTC | INTC270617P00185000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 185.00 | +64.44% | 77.90 | 76.31 | 71.90 | — |
| INTC | INTC270617P00180000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 180.00 | +60.00% | 71.91 | 71.79 | 69.70 | — |
| INTC | INTC270617P00175000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 175.00 | +55.56% | 67.41 | 65.14 | 63.76 | — |
| INTC | INTC270617P00170000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 170.00 | +51.11% | 63.58 | 61.81 | 58.52 | — |
| INTC | INTC270617P00165000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 165.00 | +46.67% | 60.07 | 57.04 | 55.35 | — |
| INTC | INTC270617P00160000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 160.00 | +42.22% | 55.50 | 53.72 | 49.45 | — |
| INTC | INTC270617P00155000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 155.00 | +37.78% | 51.61 | 49.43 | 64.45 | — |
| INTC | INTC270617P00150000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 150.00 | +33.33% | 46.99 | 46.64 | 43.71 | — |
| INTC | INTC270617P00145000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 145.00 | +28.89% | 43.30 | 42.92 | 39.25 | — |
| INTC | INTC270617P00140000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 140.00 | +24.44% | 38.76 | 38.09 | 38.05 | — |
| INTC | INTC270617P00135000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 135.00 | +20.00% | 36.01 | 35.66 | 33.38 | — |
| INTC | INTC270617P00130000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 130.00 | +15.56% | 32.34 | 32.04 | 30.91 | — |
| INTC | INTC270617P00125000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 125.00 | +11.11% | 28.39 | 27.94 | 27.94 | — |
| INTC | INTC270617P00120000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 120.00 | +6.67% | 25.31 | 25.01 | 25.01 | — |
| INTC | INTC270617P00115000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 115.00 | +2.22% | 22.41 | 21.44 | 21.66 | — |
| INTC | INTC270617P00110000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 110.00 | -2.22% | 19.17 | 18.88 | 18.56 | — |
| INTC | INTC270617P00105000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 105.00 | -6.67% | 16.60 | 16.35 | 16.35 | — |
| INTC | INTC270617P00100000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 100.00 | -11.11% | 13.86 | 13.51 | 13.75 | — |
| INTC | INTC270617P00097500 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 97.50 | -13.33% | 12.61 | 12.37 | 11.93 | — |
| INTC | INTC270617P00095000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 95.00 | -15.56% | 11.63 | 11.26 | 11.50 | — |
| INTC | INTC270617P00092500 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 92.50 | -17.78% | 10.48 | 10.31 | 9.87 | — |
| INTC | INTC270617P00090000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 90.00 | -20.00% | 9.66 | 9.46 | 9.38 | — |
| INTC | INTC270617P00087500 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 87.50 | -22.22% | 8.64 | 8.26 | 8.23 | — |
| INTC | INTC270617P00085000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 85.00 | -24.44% | 7.70 | 7.48 | 7.15 | — |
| INTC | INTC270617P00082500 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 82.50 | -26.67% | 6.93 | 6.61 | 6.41 | — |
| INTC | INTC270617P00080000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 80.00 | -28.89% | 6.01 | 5.93 | 5.84 | — |
| INTC | INTC270617P00077500 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 77.50 | -31.11% | 5.33 | 5.15 | 4.96 | — |
| INTC | INTC270617P00075000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 75.00 | -33.33% | 4.62 | 4.50 | 4.42 | — |
| INTC | INTC270617P00070000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 70.00 | -37.78% | 3.46 | 3.29 | 3.30 | — |
| INTC | INTC270617P00065000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 65.00 | -42.22% | 2.63 | 2.52 | 2.42 | — |
| INTC | INTC270617P00060000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 60.00 | -46.67% | 1.88 | 1.77 | 1.80 | — |
| INTC | INTC270617P00055000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 55.00 | -51.11% | 1.47 | 1.16 | 1.25 | — |
| INTC | INTC270617P00050000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 50.00 | -55.56% | 0.98 | 0.74 | 0.82 | — |
| INTC | INTC270617P00045000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 45.00 | -60.00% | 0.73 | 0.52 | 0.53 | — |
| INTC | INTC270917C00240000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 240.00 | +113.33% | 7.22 | 6.06 | 6.94 | — |
| INTC | INTC270917C00230000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 230.00 | +104.44% | 7.92 | 7.04 | 7.58 | — |
| INTC | INTC270917C00220000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 220.00 | +95.56% | 8.71 | 7.86 | 8.35 | — |
| INTC | INTC270917C00210000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 210.00 | +86.67% | 9.77 | 8.57 | 9.15 | — |
| INTC | INTC270917C00200000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 200.00 | +77.78% | 10.21 | 9.24 | 9.70 | — |
| INTC | INTC270917C00190000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 190.00 | +68.89% | 11.47 | 10.24 | 11.10 | — |
| INTC | INTC270917C00185000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 185.00 | +64.44% | 11.93 | 11.13 | 11.80 | — |
| INTC | INTC270917C00180000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 180.00 | +60.00% | 12.72 | 11.79 | 12.68 | — |
| INTC | INTC270917C00175000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 175.00 | +55.56% | 13.72 | 12.29 | 13.08 | — |
| INTC | INTC270917C00170000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 170.00 | +51.11% | 13.96 | 13.34 | 14.10 | — |
| INTC | INTC270917C00165000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 165.00 | +46.67% | 14.72 | 13.70 | 14.93 | — |
| INTC | INTC270917C00160000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 160.00 | +42.22% | 16.28 | 14.68 | 16.10 | — |
| INTC | INTC270917C00155000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 155.00 | +37.78% | 17.33 | 15.70 | 17.10 | — |
| INTC | INTC270917C00150000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 150.00 | +33.33% | 17.94 | 16.93 | 17.50 | — |
| INTC | INTC270917C00145000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 145.00 | +28.89% | 19.76 | 18.24 | 19.16 | — |
| INTC | INTC270917C00140000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 140.00 | +24.44% | 20.62 | 19.09 | 20.40 | — |
| INTC | INTC270917C00135000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 135.00 | +20.00% | 21.90 | 20.73 | 21.34 | — |
| INTC | INTC270917C00130000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 130.00 | +15.56% | 23.46 | 21.48 | 21.95 | — |
| INTC | INTC270917C00125000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 125.00 | +11.11% | 24.74 | 23.68 | 24.45 | — |
| INTC | INTC270917C00120000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 120.00 | +6.67% | 26.08 | 25.44 | 25.73 | — |
| INTC | INTC270917C00115000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 115.00 | +2.22% | 28.63 | 26.56 | 28.39 | — |
| INTC | INTC270917C00110000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 110.00 | -2.22% | 30.71 | 29.32 | 29.65 | — |
| INTC | INTC270917C00105000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 105.00 | -6.67% | 32.28 | 31.09 | 31.25 | — |
| INTC | INTC270917C00100000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 100.00 | -11.11% | 35.13 | 33.53 | 34.30 | — |
| INTC | INTC270917C00097500 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 97.50 | -13.33% | 36.25 | 33.93 | 36.14 | — |
| INTC | INTC270917C00095000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 95.00 | -15.56% | 36.50 | 34.94 | 36.25 | — |
| INTC | INTC270917C00092500 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 92.50 | -17.78% | 39.19 | 36.20 | 38.21 | — |
| INTC | INTC270917C00090000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 90.00 | -20.00% | 40.54 | 37.87 | 39.06 | — |
| INTC | INTC270917C00087500 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 87.50 | -22.22% | 41.27 | 38.56 | 41.95 | — |
| INTC | INTC270917C00085000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 85.00 | -24.44% | 42.68 | 40.39 | 42.66 | — |
| INTC | INTC270917C00082500 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 82.50 | -26.67% | 43.47 | 41.68 | 48.45 | — |
| INTC | INTC270917C00080000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 80.00 | -28.89% | 46.26 | 44.24 | 46.43 | — |
| INTC | INTC270917C00075000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 75.00 | -33.33% | 48.35 | 46.12 | 48.15 | — |
| INTC | INTC270917C00070000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 70.00 | -37.78% | 52.55 | 51.05 | 51.80 | — |
| INTC | INTC270917C00065000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 65.00 | -42.22% | 57.03 | 54.28 | 55.55 | — |
| INTC | INTC270917C00060000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 60.00 | -46.67% | 58.99 | 58.65 | 61.95 | — |
| INTC | INTC270917C00055000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 55.00 | -51.11% | 63.72 | 61.88 | 63.50 | — |
| INTC | INTC270917C00050000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 50.00 | -55.56% | 68.14 | 65.11 | 67.00 | — |
| INTC | INTC270917P00240000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 240.00 | +113.33% | 132.38 | 125.93 | — | — |
| INTC | INTC270917P00230000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 230.00 | +104.44% | 121.84 | 115.92 | — | — |
| INTC | INTC270917P00220000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 220.00 | +95.56% | 112.58 | 107.83 | — | — |
| INTC | INTC270917P00210000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 210.00 | +86.67% | 100.98 | 99.61 | — | — |
| INTC | INTC270917P00200000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 200.00 | +77.78% | 90.82 | 88.47 | — | — |
| INTC | INTC270917P00190000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 190.00 | +68.89% | 83.67 | 81.98 | — | — |
| INTC | INTC270917P00185000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 185.00 | +64.44% | 80.47 | 76.60 | — | — |
| INTC | INTC270917P00180000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 180.00 | +60.00% | 74.11 | 72.55 | 69.50 | — |
| INTC | INTC270917P00175000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 175.00 | +55.56% | 69.48 | 67.01 | — | — |
| INTC | INTC270917P00170000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 170.00 | +51.11% | 66.69 | 63.33 | — | — |
| INTC | INTC270917P00165000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 165.00 | +46.67% | 62.54 | 60.79 | 59.65 | — |
| INTC | INTC270917P00160000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 160.00 | +42.22% | 56.68 | 55.05 | 56.77 | — |
| INTC | INTC270917P00155000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 155.00 | +37.78% | 54.42 | 50.89 | 51.45 | — |
| INTC | INTC270917P00150000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 150.00 | +33.33% | 50.36 | 46.96 | 48.95 | — |
| INTC | INTC270917P00145000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 145.00 | +28.89% | 46.67 | 43.05 | 42.85 | — |
| INTC | INTC270917P00140000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 140.00 | +24.44% | 41.99 | 41.42 | 40.35 | — |
| INTC | INTC270917P00135000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 135.00 | +20.00% | 38.31 | 36.88 | 37.15 | — |
| INTC | INTC270917P00130000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 130.00 | +15.56% | 34.53 | 33.59 | 34.50 | — |
| INTC | INTC270917P00125000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 125.00 | +11.11% | 31.51 | 30.36 | 30.25 | — |
| INTC | INTC270917P00120000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 120.00 | +6.67% | 28.81 | 27.72 | 27.73 | — |
| INTC | INTC270917P00115000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 115.00 | +2.22% | 25.42 | 24.16 | 24.41 | — |
| INTC | INTC270917P00110000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 110.00 | -2.22% | 22.74 | 21.08 | 21.70 | — |
| INTC | INTC270917P00105000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 105.00 | -6.67% | 19.34 | 18.64 | 18.63 | — |
| INTC | INTC270917P00100000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 100.00 | -11.11% | 17.19 | 15.77 | 16.07 | — |
| INTC | INTC270917P00097500 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 97.50 | -13.33% | 15.61 | 14.61 | 14.85 | — |
| INTC | INTC270917P00095000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 95.00 | -15.56% | 14.43 | 13.92 | 14.00 | — |
| INTC | INTC270917P00092500 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 92.50 | -17.78% | 14.26 | 12.43 | 12.45 | — |
| INTC | INTC270917P00090000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 90.00 | -20.00% | 12.07 | 11.67 | 11.85 | — |
| INTC | INTC270917P00087500 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 87.50 | -22.22% | 11.28 | 10.55 | 10.70 | — |
| INTC | INTC270917P00085000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 85.00 | -24.44% | 10.08 | 9.81 | 9.81 | — |
| INTC | INTC270917P00082500 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 82.50 | -26.67% | 9.27 | 8.18 | 8.55 | — |
| INTC | INTC270917P00080000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 80.00 | -28.89% | 8.26 | 7.90 | 7.97 | — |
| INTC | INTC270917P00075000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 75.00 | -33.33% | 7.00 | 6.39 | 6.29 | — |
| INTC | INTC270917P00070000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 70.00 | -37.78% | 5.61 | 4.57 | 5.00 | — |
| INTC | INTC270917P00065000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 65.00 | -42.22% | 4.36 | 3.78 | 3.77 | — |
| INTC | INTC270917P00060000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 60.00 | -46.67% | 3.01 | 2.87 | 2.92 | — |
| INTC | INTC270917P00055000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 55.00 | -51.11% | 2.19 | 1.95 | 2.03 | — |
| INTC | INTC270917P00050000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 50.00 | -55.56% | 1.58 | 1.30 | 1.43 | — |
| INTC | INTC271217C00240000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 240.00 | +113.33% | 9.44 | 8.97 | 9.20 | — |
| INTC | INTC271217C00230000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 230.00 | +104.44% | 10.91 | 9.86 | 11.45 | — |
| INTC | INTC271217C00220000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 220.00 | +95.56% | 11.92 | 9.58 | 12.95 | — |
| INTC | INTC271217C00210000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 210.00 | +86.67% | 12.26 | 11.27 | 11.80 | — |
| INTC | INTC271217C00200000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 200.00 | +77.78% | 13.11 | 12.53 | 13.15 | — |
| INTC | INTC271217C00195000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 195.00 | +73.33% | 13.81 | 12.89 | 14.00 | — |
| INTC | INTC271217C00190000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 190.00 | +68.89% | 14.00 | 13.95 | 15.00 | — |
| INTC | INTC271217C00185000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 185.00 | +64.44% | 14.95 | 14.35 | 15.90 | — |
| INTC | INTC271217C00180000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 180.00 | +60.00% | 16.53 | 14.96 | 16.18 | — |
| INTC | INTC271217C00175000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 175.00 | +55.56% | 17.23 | 16.08 | 17.10 | — |
| INTC | INTC271217C00170000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 170.00 | +51.11% | 18.07 | 16.35 | 18.13 | — |
| INTC | INTC271217C00165000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 165.00 | +46.67% | 19.07 | 16.98 | 20.92 | — |
| INTC | INTC271217C00160000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 160.00 | +42.22% | 20.19 | 18.76 | 19.00 | — |
| INTC | INTC271217C00155000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 155.00 | +37.78% | 20.77 | 19.97 | 20.00 | — |
| INTC | INTC271217C00150000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 150.00 | +33.33% | 21.09 | 20.42 | 21.50 | — |
| INTC | INTC271217C00145000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 145.00 | +28.89% | 23.06 | 21.47 | 22.90 | — |
| INTC | INTC271217C00140000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 140.00 | +24.44% | 24.36 | 23.36 | 24.25 | — |
| INTC | INTC271217C00135000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 135.00 | +20.00% | 25.45 | 24.74 | 25.34 | — |
| INTC | INTC271217C00130000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 130.00 | +15.56% | 26.53 | 26.09 | 26.20 | — |
| INTC | INTC271217C00125000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 125.00 | +11.11% | 27.76 | 27.32 | 27.70 | — |
| INTC | INTC271217C00120000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 120.00 | +6.67% | 30.00 | 28.72 | 30.50 | — |
| INTC | INTC271217C00115000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 115.00 | +2.22% | 32.40 | 31.20 | 31.30 | — |
| INTC | INTC271217C00110000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 110.00 | -2.22% | 33.54 | 32.40 | 34.20 | — |
| INTC | INTC271217C00105000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 105.00 | -6.67% | 35.21 | 34.55 | 36.34 | — |
| INTC | INTC271217C00100000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 100.00 | -11.11% | 37.43 | 36.12 | 37.43 | — |
| INTC | INTC271217C00097500 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 97.50 | -13.33% | 39.81 | 37.84 | 39.90 | — |
| INTC | INTC271217C00095000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 95.00 | -15.56% | 40.85 | 38.70 | 42.70 | — |
| INTC | INTC271217C00092500 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 92.50 | -17.78% | 42.95 | 40.57 | 47.85 | — |
| INTC | INTC271217C00090000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 90.00 | -20.00% | 44.01 | 41.05 | 43.91 | — |
| INTC | INTC271217C00087500 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 87.50 | -22.22% | 44.37 | 43.14 | 44.10 | — |
| INTC | INTC271217C00085000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 85.00 | -24.44% | 44.32 | 44.00 | 46.13 | — |
| INTC | INTC271217C00082500 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 82.50 | -26.67% | 47.89 | 45.06 | 50.52 | — |
| INTC | INTC271217C00080000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 80.00 | -28.89% | 48.44 | 47.03 | 47.80 | — |
| INTC | INTC271217C00077500 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 77.50 | -31.11% | 51.10 | 48.05 | 50.00 | — |
| INTC | INTC271217C00075000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 75.00 | -33.33% | 52.34 | 50.67 | 51.75 | — |
| INTC | INTC271217C00072500 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 72.50 | -35.56% | 53.81 | 52.17 | 50.62 | — |
| INTC | INTC271217C00070000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 70.00 | -37.78% | 55.72 | 53.15 | 55.00 | — |
| INTC | INTC271217C00067500 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 67.50 | -40.00% | 55.64 | 53.58 | 55.90 | — |
| INTC | INTC271217C00065000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 65.00 | -42.22% | 57.75 | 56.92 | 60.31 | — |
| INTC | INTC271217C00062500 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 62.50 | -44.44% | 60.34 | 58.56 | 62.26 | — |
| INTC | INTC271217C00060000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 60.00 | -46.67% | 62.19 | 60.89 | 65.28 | — |
| INTC | INTC271217C00057500 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 57.50 | -48.89% | 62.19 | 60.82 | 66.55 | — |
| INTC | INTC271217C00055000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 55.00 | -51.11% | 65.72 | 62.67 | 65.00 | — |
| INTC | INTC271217C00052500 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 52.50 | -53.33% | 66.37 | 65.86 | 68.01 | — |
| INTC | INTC271217C00050000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 50.00 | -55.56% | 68.16 | 66.97 | 69.20 | — |
| INTC | INTC271217C00047000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 47.00 | -58.22% | 73.01 | 69.93 | 78.10 | — |
| INTC | INTC271217C00045000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 45.00 | -60.00% | 74.41 | 70.16 | 73.77 | — |
| INTC | INTC271217C00042000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 42.00 | -62.67% | 75.46 | 73.61 | 80.96 | — |
| INTC | INTC271217C00040000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 40.00 | -64.44% | 78.58 | 76.58 | 81.40 | — |
| INTC | INTC271217C00037000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 37.00 | -67.11% | 78.55 | 78.24 | 82.52 | — |
| INTC | INTC271217C00035000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 35.00 | -68.89% | 82.14 | 80.48 | 82.04 | — |
| INTC | INTC271217C00032000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 32.00 | -71.56% | 85.06 | 83.14 | 92.16 | — |
| INTC | INTC271217C00030000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 30.00 | -73.33% | 86.60 | 84.50 | 89.72 | — |
| INTC | INTC271217C00027000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 27.00 | -76.00% | 87.62 | 85.37 | 92.36 | — |
| INTC | INTC271217C00025000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 25.00 | -77.78% | 90.33 | 88.70 | 97.34 | — |
| INTC | INTC271217C00022000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 22.00 | -80.44% | 94.04 | 93.41 | 96.45 | — |
| INTC | INTC271217C00020000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 20.00 | -82.22% | 97.24 | 93.63 | 96.38 | — |
| INTC | INTC271217C00018000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 18.00 | -84.00% | 97.57 | 94.22 | 97.33 | — |
| INTC | INTC271217C00015000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 15.00 | -86.67% | 99.59 | 97.45 | 100.09 | — |
| INTC | INTC271217C00013000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 13.00 | -88.44% | 101.46 | 99.95 | 112.09 | — |
| INTC | INTC271217C00010000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 10.00 | -91.11% | 104.38 | 101.67 | 108.47 | — |
| INTC | INTC271217C00005000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 5.00 | -95.56% | 110.39 | 106.90 | 120.84 | — |
| INTC | INTC271217C00003000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 3.00 | -97.33% | 112.29 | 110.64 | 112.50 | — |
| INTC | INTC271217P00240000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 240.00 | +113.33% | 133.12 | 129.64 | — | — |
| INTC | INTC271217P00230000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 230.00 | +104.44% | 122.15 | 118.56 | — | — |
| INTC | INTC271217P00220000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 220.00 | +95.56% | 110.75 | 109.73 | — | — |
| INTC | INTC271217P00210000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 210.00 | +86.67% | 101.30 | 98.08 | 96.44 | — |
| INTC | INTC271217P00200000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 200.00 | +77.78% | 93.53 | 91.11 | 90.05 | — |
| INTC | INTC271217P00195000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 195.00 | +73.33% | 90.80 | 87.95 | 105.39 | — |
| INTC | INTC271217P00190000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 190.00 | +68.89% | 84.45 | 82.02 | 88.19 | — |
| INTC | INTC271217P00185000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 185.00 | +64.44% | 81.57 | 76.97 | 101.66 | — |
| INTC | INTC271217P00180000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 180.00 | +60.00% | 76.56 | 73.97 | 89.23 | — |
| INTC | INTC271217P00175000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 175.00 | +55.56% | 72.86 | 70.40 | 92.55 | — |
| INTC | INTC271217P00170000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 170.00 | +51.11% | 67.91 | 63.94 | 80.45 | — |
| INTC | INTC271217P00165000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 165.00 | +46.67% | 63.87 | 60.95 | 76.20 | — |
| INTC | INTC271217P00160000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 160.00 | +42.22% | 58.73 | 56.39 | 56.40 | — |
| INTC | INTC271217P00155000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 155.00 | +37.78% | 56.71 | 54.08 | 66.50 | — |
| INTC | INTC271217P00150000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 150.00 | +33.33% | 53.03 | 49.14 | 49.63 | — |
| INTC | INTC271217P00145000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 145.00 | +28.89% | 49.16 | 47.07 | 47.27 | — |
| INTC | INTC271217P00140000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 140.00 | +24.44% | 44.77 | 43.02 | 43.25 | — |
| INTC | INTC271217P00135000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 135.00 | +20.00% | 40.90 | 38.99 | 39.06 | — |
| INTC | INTC271217P00130000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 130.00 | +15.56% | 38.76 | 37.26 | 36.97 | — |
| INTC | INTC271217P00125000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 125.00 | +11.11% | 34.70 | 32.45 | 32.95 | — |
| INTC | INTC271217P00120000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 120.00 | +6.67% | 30.95 | 29.82 | 28.96 | — |
| INTC | INTC271217P00115000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 115.00 | +2.22% | 27.54 | 26.97 | 27.00 | — |
| INTC | INTC271217P00110000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 110.00 | -2.22% | 24.78 | 24.71 | 23.95 | — |
| INTC | INTC271217P00105000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 105.00 | -6.67% | 22.09 | 21.65 | 21.30 | — |
| INTC | INTC271217P00100000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 100.00 | -11.11% | 19.40 | 18.65 | 19.00 | — |
| INTC | INTC271217P00097500 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 97.50 | -13.33% | 17.67 | 17.43 | 17.60 | — |
| INTC | INTC271217P00095000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 95.00 | -15.56% | 16.79 | 15.22 | 16.10 | — |
| INTC | INTC271217P00092500 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 92.50 | -17.78% | 15.75 | 15.40 | 14.71 | — |
| INTC | INTC271217P00090000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 90.00 | -20.00% | 14.21 | 13.92 | 14.15 | — |
| INTC | INTC271217P00087500 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 87.50 | -22.22% | 13.14 | 12.05 | 12.65 | — |
| INTC | INTC271217P00085000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 85.00 | -24.44% | 12.21 | 11.87 | 11.74 | — |
| INTC | INTC271217P00082500 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 82.50 | -26.67% | 11.47 | 10.78 | 10.56 | — |
| INTC | INTC271217P00080000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 80.00 | -28.89% | 10.15 | 9.78 | 9.75 | — |
| INTC | INTC271217P00077500 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 77.50 | -31.11% | 9.16 | 9.09 | 8.75 | — |
| INTC | INTC271217P00075000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 75.00 | -33.33% | 8.37 | 7.82 | 8.10 | — |
| INTC | INTC271217P00072500 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 72.50 | -35.56% | 7.85 | 7.27 | 7.10 | — |
| INTC | INTC271217P00070000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 70.00 | -37.78% | 6.66 | 6.42 | 6.53 | — |
| INTC | INTC271217P00067500 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 67.50 | -40.00% | 6.08 | 5.69 | 5.80 | — |
| INTC | INTC271217P00065000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 65.00 | -42.22% | 5.54 | 5.03 | 5.11 | — |
| INTC | INTC271217P00062500 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 62.50 | -44.44% | 4.73 | 4.52 | 5.37 | — |
| INTC | INTC271217P00060000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 60.00 | -46.67% | 4.08 | 3.91 | 3.95 | — |
| INTC | INTC271217P00057500 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 57.50 | -48.89% | 3.81 | 3.51 | 4.30 | — |
| INTC | INTC271217P00055000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 55.00 | -51.11% | 3.12 | 2.94 | 2.99 | — |
| INTC | INTC271217P00052500 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 52.50 | -53.33% | 2.68 | 2.51 | 2.50 | — |
| INTC | INTC271217P00050000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 50.00 | -55.56% | 2.23 | 2.03 | 2.15 | — |
| INTC | INTC271217P00047000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 47.00 | -58.22% | 1.91 | 1.48 | 1.81 | — |
| INTC | INTC271217P00045000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 45.00 | -60.00% | 1.57 | 1.48 | 1.57 | — |
| INTC | INTC271217P00042000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 42.00 | -62.67% | 1.30 | 1.09 | 1.24 | — |
| INTC | INTC271217P00040000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 40.00 | -64.44% | 1.08 | 0.95 | 1.06 | — |
| INTC | INTC271217P00037000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 37.00 | -67.11% | 0.84 | 0.67 | 0.85 | — |
| INTC | INTC271217P00035000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 35.00 | -68.89% | 0.75 | 0.49 | 0.67 | — |
| INTC | INTC271217P00032000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 32.00 | -71.56% | 0.71 | 0.32 | 0.52 | — |
| INTC | INTC271217P00030000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 30.00 | -73.33% | 0.48 | 0.36 | 0.42 | — |
| INTC | INTC271217P00027000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 27.00 | -76.00% | 0.38 | 0.19 | 0.31 | — |
| INTC | INTC271217P00025000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 25.00 | -77.78% | 0.39 | 0.18 | 0.30 | — |
| INTC | INTC271217P00022000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 22.00 | -80.44% | 0.23 | 0.16 | 0.17 | — |
| INTC | INTC271217P00020000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 20.00 | -82.22% | 0.20 | 0.09 | 0.13 | — |
| INTC | INTC271217P00018000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 18.00 | -84.00% | 0.16 | 0.08 | 0.13 | — |
| INTC | INTC271217P00015000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 15.00 | -86.67% | 0.22 | 0.03 | 0.16 | — |
| INTC | INTC271217P00013000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 13.00 | -88.44% | 0.10 | 0.03 | 0.06 | — |
| INTC | INTC271217P00010000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 10.00 | -91.11% | 0.09 | 0.01 | 0.03 | — |
| INTC | INTC271217P00005000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 5.00 | -95.56% | 0.04 | 0.00 | 0.02 | — |
| INTC | INTC271217P00003000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 3.00 | -97.33% | 0.09 | 0.00 | 0.01 | — |
| INTC | INTC280121C00240000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 240.00 | +113.33% | 10.35 | 10.04 | 10.68 | — |
| INTC | INTC280121C00230000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 230.00 | +104.44% | 11.45 | 10.39 | 12.45 | — |
| INTC | INTC280121C00220000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 220.00 | +95.56% | 12.20 | 11.24 | 13.36 | — |
| INTC | INTC280121C00210000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 210.00 | +86.67% | 13.07 | 12.38 | 13.07 | — |
| INTC | INTC280121C00200000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 200.00 | +77.78% | 14.68 | 14.11 | 14.11 | — |
| INTC | INTC280121C00195000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 195.00 | +73.33% | 16.11 | 14.42 | 15.00 | — |
| INTC | INTC280121C00190000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 190.00 | +68.89% | 16.72 | 14.90 | 17.60 | — |
| INTC | INTC280121C00185000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 185.00 | +64.44% | 17.04 | 15.14 | 16.82 | — |
| INTC | INTC280121C00180000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 180.00 | +60.00% | 17.74 | 16.46 | 16.95 | — |
| INTC | INTC280121C00175000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 175.00 | +55.56% | 18.35 | 17.09 | 19.95 | — |
| INTC | INTC280121C00170000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 170.00 | +51.11% | 19.56 | 17.71 | 19.26 | — |
| INTC | INTC280121C00165000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 165.00 | +46.67% | 20.64 | 18.57 | 24.80 | — |
| INTC | INTC280121C00160000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 160.00 | +42.22% | 22.00 | 19.66 | 21.25 | — |
| INTC | INTC280121C00155000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 155.00 | +37.78% | 22.36 | 21.15 | 22.04 | — |
| INTC | INTC280121C00150000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 150.00 | +33.33% | 22.60 | 22.47 | 22.60 | — |
| INTC | INTC280121C00145000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 145.00 | +28.89% | 25.08 | 22.74 | 24.56 | — |
| INTC | INTC280121C00140000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 140.00 | +24.44% | 26.71 | 24.11 | 25.45 | — |
| INTC | INTC280121C00135000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 135.00 | +20.00% | 27.51 | 25.64 | 27.42 | — |
| INTC | INTC280121C00130000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 130.00 | +15.56% | 28.45 | 27.06 | 27.70 | — |
| INTC | INTC280121C00125000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 125.00 | +11.11% | 30.19 | 28.86 | 30.41 | — |
| INTC | INTC280121C00120000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 120.00 | +6.67% | 31.12 | 29.86 | 30.93 | — |
| INTC | INTC280121C00115000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 115.00 | +2.22% | 33.68 | 32.14 | 32.50 | — |
| INTC | INTC280121C00110000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 110.00 | -2.22% | 34.72 | 34.49 | 35.05 | — |
| INTC | INTC280121C00105000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 105.00 | -6.67% | 35.89 | 35.10 | 37.60 | — |
| INTC | INTC280121C00100000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 100.00 | -11.11% | 38.80 | 38.10 | 38.80 | — |
| INTC | INTC280121C00097500 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 97.50 | -13.33% | 41.32 | 38.47 | 46.60 | — |
| INTC | INTC280121C00095000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 95.00 | -15.56% | 41.95 | 40.21 | 40.90 | — |
| INTC | INTC280121C00092500 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 92.50 | -17.78% | 43.50 | 41.58 | 45.53 | — |
| INTC | INTC280121C00090000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 90.00 | -20.00% | 45.32 | 42.96 | 43.75 | — |
| INTC | INTC280121C00087500 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 87.50 | -22.22% | 46.58 | 44.19 | 46.02 | — |
| INTC | INTC280121C00085000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 85.00 | -24.44% | 47.97 | 45.16 | 46.25 | — |
| INTC | INTC280121C00082500 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 82.50 | -26.67% | 49.31 | 45.82 | 47.65 | — |
| INTC | INTC280121C00080000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 80.00 | -28.89% | 51.00 | 46.88 | 49.87 | — |
| INTC | INTC280121C00077500 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 77.50 | -31.11% | 50.79 | 50.11 | 53.90 | — |
| INTC | INTC280121C00075000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 75.00 | -33.33% | 53.51 | 51.25 | 52.59 | — |
| INTC | INTC280121C00072500 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 72.50 | -35.56% | 55.26 | 51.84 | 56.33 | — |
| INTC | INTC280121C00070000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 70.00 | -37.78% | 56.15 | 54.19 | 54.44 | — |
| INTC | INTC280121C00067500 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 67.50 | -40.00% | 58.70 | 55.83 | 63.15 | — |
| INTC | INTC280121C00065000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 65.00 | -42.22% | 58.98 | 58.23 | 58.23 | — |
| INTC | INTC280121C00062500 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 62.50 | -44.44% | 61.66 | 59.84 | 60.50 | — |
| INTC | INTC280121C00060000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 60.00 | -46.67% | 63.24 | 61.28 | 62.61 | — |
| INTC | INTC280121C00057500 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 57.50 | -48.89% | 64.37 | 61.64 | 74.95 | — |
| INTC | INTC280121C00055000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 55.00 | -51.11% | 65.27 | 64.43 | 66.97 | — |
| INTC | INTC280121C00052500 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 52.50 | -53.33% | 67.48 | 65.48 | 76.04 | — |
| INTC | INTC280121C00050000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 50.00 | -55.56% | 71.39 | 67.30 | 71.20 | — |
| INTC | INTC280121C00047000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 47.00 | -58.22% | 73.19 | 71.51 | 72.87 | — |
| INTC | INTC280121C00045000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 45.00 | -60.00% | 75.24 | 71.14 | 73.35 | — |
| INTC | INTC280121C00042000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 42.00 | -62.67% | 76.07 | 73.12 | 82.50 | — |
| INTC | INTC280121C00040000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 40.00 | -64.44% | 78.04 | 74.77 | 77.66 | — |
| INTC | INTC280121C00037000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 37.00 | -67.11% | 80.50 | 78.96 | 91.93 | — |
| INTC | INTC280121C00035000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 35.00 | -68.89% | 81.84 | 81.37 | 87.46 | — |
| INTC | INTC280121C00032000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 32.00 | -71.56% | 86.41 | 84.26 | 91.33 | — |
| INTC | INTC280121C00030000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 30.00 | -73.33% | 85.15 | 84.95 | 86.81 | — |
| INTC | INTC280121C00027000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 27.00 | -76.00% | 90.37 | 86.51 | 100.00 | — |
| INTC | INTC280121C00025000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 25.00 | -77.78% | 91.10 | 88.60 | 98.63 | — |
| INTC | INTC280121C00022000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 22.00 | -80.44% | 95.55 | 91.85 | 96.40 | — |
| INTC | INTC280121C00020000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 20.00 | -82.22% | 95.34 | 92.35 | 98.05 | — |
| INTC | INTC280121C00018000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 18.00 | -84.00% | 96.49 | 95.96 | 101.95 | — |
| INTC | INTC280121C00015000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 15.00 | -86.67% | 98.55 | 98.49 | 113.70 | — |
| INTC | INTC280121C00013000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 13.00 | -88.44% | 101.60 | 101.09 | 102.90 | — |
| INTC | INTC280121P00240000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 240.00 | +113.33% | 132.96 | 126.21 | 129.24 | — |
| INTC | INTC280121P00230000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 230.00 | +104.44% | 122.63 | 119.68 | 120.90 | — |
| INTC | INTC280121P00220000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 220.00 | +95.56% | 112.53 | 107.89 | — | — |
| INTC | INTC280121P00210000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 210.00 | +86.67% | 103.90 | 98.16 | 101.53 | — |
| INTC | INTC280121P00200000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 200.00 | +77.78% | 94.78 | 90.93 | 92.43 | — |
| INTC | INTC280121P00195000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 195.00 | +73.33% | 90.17 | 88.50 | 83.30 | — |
| INTC | INTC280121P00190000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 190.00 | +68.89% | 86.12 | 84.15 | 82.03 | — |
| INTC | INTC280121P00185000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 185.00 | +64.44% | 83.05 | 79.89 | 84.21 | — |
| INTC | INTC280121P00180000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 180.00 | +60.00% | 77.65 | 73.08 | 71.35 | — |
| INTC | INTC280121P00175000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 175.00 | +55.56% | 72.82 | 69.33 | 69.90 | — |
| INTC | INTC280121P00170000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 170.00 | +51.11% | 70.07 | 65.53 | 68.05 | — |
| INTC | INTC280121P00165000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 165.00 | +46.67% | 65.98 | 61.36 | 61.40 | — |
| INTC | INTC280121P00160000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 160.00 | +42.22% | 61.18 | 58.10 | 60.15 | — |
| INTC | INTC280121P00155000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 155.00 | +37.78% | 58.45 | 53.66 | 55.20 | — |
| INTC | INTC280121P00150000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 150.00 | +33.33% | 54.07 | 50.58 | 52.23 | — |
| INTC | INTC280121P00145000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 145.00 | +28.89% | 49.50 | 47.04 | 45.50 | — |
| INTC | INTC280121P00140000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 140.00 | +24.44% | 45.32 | 43.39 | 43.29 | — |
| INTC | INTC280121P00135000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 135.00 | +20.00% | 42.36 | 39.93 | 39.10 | — |
| INTC | INTC280121P00130000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 130.00 | +15.56% | 38.58 | 36.00 | 37.28 | — |
| INTC | INTC280121P00125000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 125.00 | +11.11% | 35.10 | 33.20 | 34.25 | — |
| INTC | INTC280121P00120000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 120.00 | +6.67% | 31.76 | 30.87 | 31.60 | — |
| INTC | INTC280121P00115000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 115.00 | +2.22% | 29.21 | 27.94 | 27.10 | — |
| INTC | INTC280121P00110000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 110.00 | -2.22% | 25.27 | 24.85 | 24.62 | — |
| INTC | INTC280121P00105000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 105.00 | -6.67% | 22.75 | 22.25 | 21.79 | — |
| INTC | INTC280121P00100000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 100.00 | -11.11% | 20.28 | 19.43 | 19.65 | — |
| INTC | INTC280121P00097500 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 97.50 | -13.33% | 18.50 | 17.86 | 18.10 | — |
| INTC | INTC280121P00095000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 95.00 | -15.56% | 17.30 | 16.95 | 17.00 | — |
| INTC | INTC280121P00092500 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 92.50 | -17.78% | 15.98 | 15.70 | 15.80 | — |
| INTC | INTC280121P00090000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 90.00 | -20.00% | 15.16 | 14.77 | 14.95 | — |
| INTC | INTC280121P00087500 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 87.50 | -22.22% | 14.03 | 12.60 | 13.24 | — |
| INTC | INTC280121P00085000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 85.00 | -24.44% | 12.83 | 12.12 | 12.60 | — |
| INTC | INTC280121P00082500 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 82.50 | -26.67% | 12.06 | 10.56 | 11.50 | — |
| INTC | INTC280121P00080000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 80.00 | -28.89% | 10.89 | 10.55 | 10.55 | — |
| INTC | INTC280121P00077500 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 77.50 | -31.11% | 9.96 | 8.87 | 9.25 | — |
| INTC | INTC280121P00075000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 75.00 | -33.33% | 8.83 | 8.42 | 8.60 | — |
| INTC | INTC280121P00072500 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 72.50 | -35.56% | 8.17 | 7.31 | 8.00 | — |
| INTC | INTC280121P00070000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 70.00 | -37.78% | 7.42 | 6.77 | 7.00 | — |
| INTC | INTC280121P00067500 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 67.50 | -40.00% | 6.67 | 6.14 | 7.12 | — |
| INTC | INTC280121P00065000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 65.00 | -42.22% | 5.84 | 5.48 | 5.50 | — |
| INTC | INTC280121P00062500 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 62.50 | -44.44% | 5.36 | 4.84 | 5.45 | — |
| INTC | INTC280121P00060000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 60.00 | -46.67% | 4.58 | 4.33 | 4.40 | — |
| INTC | INTC280121P00057500 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 57.50 | -48.89% | 4.06 | 3.68 | 3.80 | — |
| INTC | INTC280121P00055000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 55.00 | -51.11% | 3.45 | 3.21 | 3.39 | — |
| INTC | INTC280121P00052500 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 52.50 | -53.33% | 3.26 | 2.82 | 2.89 | — |
| INTC | INTC280121P00050000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 50.00 | -55.56% | 2.72 | 2.39 | 2.45 | — |
| INTC | INTC280121P00047000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 47.00 | -58.22% | 2.22 | 1.82 | 2.23 | — |
| INTC | INTC280121P00045000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 45.00 | -60.00% | 2.06 | 1.72 | 1.79 | — |
| INTC | INTC280121P00042000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 42.00 | -62.67% | 1.57 | 1.28 | 1.62 | — |
| INTC | INTC280121P00040000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 40.00 | -64.44% | 1.34 | 1.11 | 1.20 | — |
| INTC | INTC280121P00037000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 37.00 | -67.11% | 1.17 | 0.90 | 0.98 | — |
| INTC | INTC280121P00035000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 35.00 | -68.89% | 1.02 | 0.68 | 0.80 | — |
| INTC | INTC280121P00032000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 32.00 | -71.56% | 0.90 | 0.61 | 0.62 | — |
| INTC | INTC280121P00030000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 30.00 | -73.33% | 0.75 | 0.48 | 0.53 | — |
| INTC | INTC280121P00027000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 27.00 | -76.00% | 0.63 | 0.42 | 0.42 | — |
| INTC | INTC280121P00025000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 25.00 | -77.78% | 0.39 | 0.24 | 0.31 | — |
| INTC | INTC280121P00022000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 22.00 | -80.44% | 0.32 | 0.15 | 0.27 | — |
| INTC | INTC280121P00020000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 20.00 | -82.22% | 0.18 | 0.15 | 0.18 | — |
| INTC | INTC280121P00018000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 18.00 | -84.00% | 0.14 | 0.08 | 0.14 | — |
| INTC | INTC280121P00015000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 15.00 | -86.67% | 0.15 | 0.07 | 0.05 | — |
| INTC | INTC280121P00013000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 13.00 | -88.44% | 0.14 | 0.03 | 0.08 | — |
| INTC | INTC280616C00240000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 240.00 | +113.33% | 15.59 | 13.72 | 16.70 | — |
| INTC | INTC280616C00230000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 230.00 | +104.44% | 16.72 | 14.11 | 16.55 | — |
| INTC | INTC280616C00220000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 220.00 | +95.56% | 18.30 | 16.18 | 21.75 | — |
| INTC | INTC280616C00210000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 210.00 | +86.67% | 19.35 | 17.57 | 25.75 | — |
| INTC | INTC280616C00200000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 200.00 | +77.78% | 20.96 | 17.78 | 20.40 | — |
| INTC | INTC280616C00195000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 195.00 | +73.33% | 21.43 | 18.47 | — | — |
| INTC | INTC280616C00190000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 190.00 | +68.89% | 21.46 | 20.30 | 20.74 | — |
| INTC | INTC280616C00185000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 185.00 | +64.44% | 22.68 | 20.97 | 24.10 | — |
| INTC | INTC280616C00180000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 180.00 | +60.00% | 24.09 | 21.41 | 25.03 | — |
| INTC | INTC280616C00175000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 175.00 | +55.56% | 24.47 | 22.23 | 26.63 | — |
| INTC | INTC280616C00170000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 170.00 | +51.11% | 25.36 | 22.78 | 29.45 | — |
| INTC | INTC280616C00165000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 165.00 | +46.67% | 26.81 | 23.70 | — | — |
| INTC | INTC280616C00160000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 160.00 | +42.22% | 27.12 | 25.54 | 28.95 | — |
| INTC | INTC280616C00155000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 155.00 | +37.78% | 28.16 | 25.86 | 26.79 | — |
| INTC | INTC280616C00150000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 150.00 | +33.33% | 29.04 | 26.90 | 28.35 | — |
| INTC | INTC280616C00145000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 145.00 | +28.89% | 31.22 | 27.73 | 29.42 | — |
| INTC | INTC280616C00140000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 140.00 | +24.44% | 31.41 | 29.78 | 34.30 | — |
| INTC | INTC280616C00135000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 135.00 | +20.00% | 33.26 | 31.71 | 32.82 | — |
| INTC | INTC280616C00130000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 130.00 | +15.56% | 35.22 | 32.58 | 34.54 | — |
| INTC | INTC280616C00125000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 125.00 | +11.11% | 35.92 | 33.21 | 35.80 | — |
| INTC | INTC280616C00120000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 120.00 | +6.67% | 37.51 | 35.54 | 36.60 | — |
| INTC | INTC280616C00115000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 115.00 | +2.22% | 39.57 | 36.89 | 38.88 | — |
| INTC | INTC280616C00110000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 110.00 | -2.22% | 40.76 | 38.78 | 39.23 | — |
| INTC | INTC280616C00105000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 105.00 | -6.67% | 43.05 | 40.18 | 49.40 | — |
| INTC | INTC280616C00100000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 100.00 | -11.11% | 45.04 | 42.27 | 43.00 | — |
| INTC | INTC280616C00095000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 95.00 | -15.56% | 47.92 | 44.09 | 52.60 | — |
| INTC | INTC280616C00090000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 90.00 | -20.00% | 48.92 | 45.91 | 49.50 | — |
| INTC | INTC280616C00085000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 85.00 | -24.44% | 51.82 | 49.12 | 55.00 | — |
| INTC | INTC280616C00080000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 80.00 | -28.89% | 54.28 | 50.51 | 54.23 | — |
| INTC | INTC280616C00075000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 75.00 | -33.33% | 55.76 | 53.66 | 59.54 | — |
| INTC | INTC280616C00070000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 70.00 | -37.78% | 58.80 | 57.12 | 69.80 | — |
| INTC | INTC280616C00065000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 65.00 | -42.22% | 62.50 | 60.54 | 62.50 | — |
| INTC | INTC280616C00060000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 60.00 | -46.67% | 66.44 | 63.48 | 66.01 | — |
| INTC | INTC280616P00240000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 240.00 | +113.33% | 133.71 | 130.01 | — | — |
| INTC | INTC280616P00230000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 230.00 | +104.44% | 123.98 | 122.30 | — | — |
| INTC | INTC280616P00220000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 220.00 | +95.56% | 115.52 | 110.12 | — | — |
| INTC | INTC280616P00210000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 210.00 | +86.67% | 104.24 | 100.84 | — | — |
| INTC | INTC280616P00200000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 200.00 | +77.78% | 97.56 | 95.86 | — | — |
| INTC | INTC280616P00195000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 195.00 | +73.33% | 93.52 | 87.58 | — | — |
| INTC | INTC280616P00190000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 190.00 | +68.89% | 88.32 | 86.83 | — | — |
| INTC | INTC280616P00185000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 185.00 | +64.44% | 85.04 | 81.44 | 79.79 | — |
| INTC | INTC280616P00180000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 180.00 | +60.00% | 80.07 | 76.53 | — | — |
| INTC | INTC280616P00175000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 175.00 | +55.56% | 74.86 | 71.77 | — | — |
| INTC | INTC280616P00170000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 170.00 | +51.11% | 72.98 | 68.38 | — | — |
| INTC | INTC280616P00165000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 165.00 | +46.67% | 68.33 | 64.08 | — | — |
| INTC | INTC280616P00160000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 160.00 | +42.22% | 63.77 | 62.35 | 61.05 | — |
| INTC | INTC280616P00155000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 155.00 | +37.78% | 60.05 | 56.16 | — | — |
| INTC | INTC280616P00150000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 150.00 | +33.33% | 57.69 | 53.02 | 54.28 | — |
| INTC | INTC280616P00145000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 145.00 | +28.89% | 52.13 | 50.37 | 52.25 | — |
| INTC | INTC280616P00140000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 140.00 | +24.44% | 49.63 | 46.01 | — | — |
| INTC | INTC280616P00135000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 135.00 | +20.00% | 45.71 | 42.71 | 43.65 | — |
| INTC | INTC280616P00130000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 130.00 | +15.56% | 42.93 | 39.83 | — | — |
| INTC | INTC280616P00125000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 125.00 | +11.11% | 38.92 | 36.41 | 36.59 | — |
| INTC | INTC280616P00120000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 120.00 | +6.67% | 35.51 | 33.07 | 33.50 | — |
| INTC | INTC280616P00115000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 115.00 | +2.22% | 31.43 | 30.68 | 30.44 | — |
| INTC | INTC280616P00110000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 110.00 | -2.22% | 29.77 | 26.82 | 28.05 | — |
| INTC | INTC280616P00105000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 105.00 | -6.67% | 25.61 | 24.77 | 25.88 | — |
| INTC | INTC280616P00100000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 100.00 | -11.11% | 23.17 | 22.22 | 22.40 | — |
| INTC | INTC280616P00095000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 95.00 | -15.56% | 20.66 | 19.28 | 19.93 | — |
| INTC | INTC280616P00090000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 90.00 | -20.00% | 18.19 | 17.11 | 17.35 | — |
| INTC | INTC280616P00085000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 85.00 | -24.44% | 15.32 | 14.51 | 15.21 | — |
| INTC | INTC280616P00080000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 80.00 | -28.89% | 13.52 | 12.41 | 12.81 | — |
| INTC | INTC280616P00075000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 75.00 | -33.33% | 11.98 | 10.23 | 11.10 | — |
| INTC | INTC280616P00070000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 70.00 | -37.78% | 9.58 | 9.03 | 9.14 | — |
| INTC | INTC280616P00065000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 65.00 | -42.22% | 7.59 | 7.13 | 7.45 | — |
| INTC | INTC280616P00060000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 60.00 | -46.67% | 6.08 | 5.96 | 5.96 | — |
| INTC | INTC281215C00240000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 240.00 | +113.33% | 20.49 | 19.68 | 21.21 | — |
| INTC | INTC281215C00230000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 230.00 | +104.44% | 23.27 | 19.82 | 24.75 | — |
| INTC | INTC281215C00220000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 220.00 | +95.56% | 24.24 | 20.75 | 26.00 | — |
| INTC | INTC281215C00210000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 210.00 | +86.67% | 24.75 | 23.10 | 24.01 | — |
| INTC | INTC281215C00200000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 200.00 | +77.78% | 26.22 | 24.54 | 25.79 | — |
| INTC | INTC281215C00195000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 195.00 | +73.33% | 26.62 | 24.98 | 26.70 | — |
| INTC | INTC281215C00190000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 190.00 | +68.89% | 28.87 | 25.99 | 32.17 | — |
| INTC | INTC281215C00185000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 185.00 | +64.44% | 28.78 | 27.42 | 28.10 | — |
| INTC | INTC281215C00180000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 180.00 | +60.00% | 29.21 | 27.74 | 29.48 | — |
| INTC | INTC281215C00175000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 175.00 | +55.56% | 31.15 | 28.73 | 29.99 | — |
| INTC | INTC281215C00170000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 170.00 | +51.11% | 31.14 | 29.07 | 30.10 | — |
| INTC | INTC281215C00165000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 165.00 | +46.67% | 32.72 | 29.80 | 37.90 | — |
| INTC | INTC281215C00160000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 160.00 | +42.22% | 32.79 | 31.28 | 32.10 | — |
| INTC | INTC281215C00155000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 155.00 | +37.78% | 35.17 | 32.47 | 35.00 | — |
| INTC | INTC281215C00150000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 150.00 | +33.33% | 35.23 | 33.75 | 35.10 | — |
| INTC | INTC281215C00145000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 145.00 | +28.89% | 34.81 | 34.08 | 34.75 | — |
| INTC | INTC281215C00140000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 140.00 | +24.44% | 36.12 | 35.63 | 38.35 | — |
| INTC | INTC281215C00135000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 135.00 | +20.00% | 38.83 | 37.55 | 37.55 | — |
| INTC | INTC281215C00130000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 130.00 | +15.56% | 41.47 | 38.57 | 40.05 | — |
| INTC | INTC281215C00125000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 125.00 | +11.11% | 42.55 | 40.49 | 41.66 | — |
| INTC | INTC281215C00120000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 120.00 | +6.67% | 41.74 | 40.65 | 42.20 | — |
| INTC | INTC281215C00115000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 115.00 | +2.22% | 44.80 | 42.35 | 43.74 | — |
| INTC | INTC281215C00110000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 110.00 | -2.22% | 46.11 | 43.88 | 45.37 | — |
| INTC | INTC281215C00105000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 105.00 | -6.67% | 48.16 | 45.25 | 47.70 | — |
| INTC | INTC281215C00100000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 100.00 | -11.11% | 49.00 | 48.41 | 48.80 | — |
| INTC | INTC281215C00097500 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 97.50 | -13.33% | 51.19 | 48.64 | 59.39 | — |
| INTC | INTC281215C00095000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 95.00 | -15.56% | 52.50 | 48.79 | 52.03 | — |
| INTC | INTC281215C00092500 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 92.50 | -17.78% | 54.15 | 49.48 | 56.42 | — |
| INTC | INTC281215C00090000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 90.00 | -20.00% | 53.66 | 52.33 | 54.15 | — |
| INTC | INTC281215C00087500 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 87.50 | -22.22% | 56.35 | 52.16 | 60.70 | — |
| INTC | INTC281215C00085000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 85.00 | -24.44% | 56.43 | 53.62 | 55.30 | — |
| INTC | INTC281215C00082500 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 82.50 | -26.67% | 57.92 | 55.15 | 70.16 | — |
| INTC | INTC281215C00080000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 80.00 | -28.89% | 58.27 | 55.24 | 58.49 | — |
| INTC | INTC281215C00077500 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 77.50 | -31.11% | 59.20 | 56.16 | 63.11 | — |
| INTC | INTC281215C00075000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 75.00 | -33.33% | 60.80 | 59.60 | 61.06 | — |
| INTC | INTC281215C00070000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 70.00 | -37.78% | 63.00 | 60.00 | 62.75 | — |
| INTC | INTC281215C00065000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 65.00 | -42.22% | 66.85 | 64.82 | 66.78 | — |
| INTC | INTC281215C00060000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 60.00 | -46.67% | 69.34 | 67.24 | 68.60 | — |
| INTC | INTC281215C00055000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 55.00 | -51.11% | 72.51 | 68.34 | 71.88 | — |
| INTC | INTC281215C00050000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 50.00 | -55.56% | 74.80 | 72.21 | 74.63 | — |
| INTC | INTC281215C00045000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 45.00 | -60.00% | 78.61 | 74.98 | 76.74 | — |
| INTC | INTC281215P00240000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 240.00 | +113.33% | 131.80 | 128.78 | 127.50 | — |
| INTC | INTC281215P00230000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 230.00 | +104.44% | 125.45 | 123.06 | 120.66 | — |
| INTC | INTC281215P00220000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 220.00 | +95.56% | 116.09 | 111.73 | 113.60 | — |
| INTC | INTC281215P00210000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 210.00 | +86.67% | 106.99 | 106.42 | 105.80 | — |
| INTC | INTC281215P00200000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 200.00 | +77.78% | 99.70 | 95.95 | 95.91 | — |
| INTC | INTC281215P00195000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 195.00 | +73.33% | 94.17 | 93.11 | 92.76 | — |
| INTC | INTC281215P00190000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 190.00 | +68.89% | 92.47 | 89.31 | 89.69 | — |
| INTC | INTC281215P00185000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 185.00 | +64.44% | 87.84 | 83.44 | 84.95 | — |
| INTC | INTC281215P00180000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 180.00 | +60.00% | 83.84 | 82.00 | 78.62 | — |
| INTC | INTC281215P00175000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 175.00 | +55.56% | 79.74 | 75.08 | 76.30 | — |
| INTC | INTC281215P00170000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 170.00 | +51.11% | 74.53 | 72.20 | 73.01 | — |
| INTC | INTC281215P00165000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 165.00 | +46.67% | 71.39 | 68.34 | 69.41 | — |
| INTC | INTC281215P00160000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 160.00 | +42.22% | 67.19 | 64.92 | 64.15 | — |
| INTC | INTC281215P00155000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 155.00 | +37.78% | 63.24 | 59.67 | 62.07 | — |
| INTC | INTC281215P00150000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 150.00 | +33.33% | 58.49 | 56.91 | 57.12 | — |
| INTC | INTC281215P00145000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 145.00 | +28.89% | 56.50 | 55.47 | 53.75 | — |
| INTC | INTC281215P00140000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 140.00 | +24.44% | 52.42 | 48.80 | 50.65 | — |
| INTC | INTC281215P00135000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 135.00 | +20.00% | 50.00 | 48.01 | 47.42 | — |
| INTC | INTC281215P00130000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 130.00 | +15.56% | 45.65 | 44.69 | 44.32 | — |
| INTC | INTC281215P00125000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 125.00 | +11.11% | 42.06 | 40.36 | 40.50 | — |
| INTC | INTC281215P00120000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 120.00 | +6.67% | 38.44 | 37.49 | 37.30 | — |
| INTC | INTC281215P00115000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 115.00 | +2.22% | 36.36 | 33.17 | 33.95 | — |
| INTC | INTC281215P00110000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 110.00 | -2.22% | 32.27 | 31.02 | 31.08 | — |
| INTC | INTC281215P00105000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 105.00 | -6.67% | 28.62 | 27.95 | 29.03 | — |
| INTC | INTC281215P00100000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 100.00 | -11.11% | 26.47 | 25.18 | 25.45 | — |
| INTC | INTC281215P00097500 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 97.50 | -13.33% | 25.31 | 23.68 | 23.81 | — |
| INTC | INTC281215P00095000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 95.00 | -15.56% | 24.64 | 22.02 | 22.90 | — |
| INTC | INTC281215P00092500 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 92.50 | -17.78% | 22.88 | 21.57 | 21.22 | — |
| INTC | INTC281215P00090000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 90.00 | -20.00% | 20.34 | 19.92 | 20.10 | — |
| INTC | INTC281215P00087500 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 87.50 | -22.22% | 19.80 | 19.07 | 18.85 | — |
| INTC | INTC281215P00085000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 85.00 | -24.44% | 19.02 | 16.81 | 17.70 | — |
| INTC | INTC281215P00082500 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 82.50 | -26.67% | 17.51 | 16.26 | 16.78 | — |
| INTC | INTC281215P00080000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 80.00 | -28.89% | 16.94 | 15.35 | 15.40 | — |
| INTC | INTC281215P00077500 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 77.50 | -31.11% | 14.57 | 13.91 | 14.32 | — |
| INTC | INTC281215P00075000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 75.00 | -33.33% | 14.19 | 12.73 | 13.25 | — |
| INTC | INTC281215P00070000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 70.00 | -37.78% | 11.61 | 11.00 | 11.33 | — |
| INTC | INTC281215P00065000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 65.00 | -42.22% | 10.03 | 9.19 | 9.37 | — |
| INTC | INTC281215P00060000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 60.00 | -46.67% | 7.97 | 7.53 | 7.77 | — |
| INTC | INTC281215P00055000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 55.00 | -51.11% | 6.58 | 5.93 | 6.29 | — |
| INTC | INTC281215P00050000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 50.00 | -55.56% | 5.06 | 4.79 | 4.91 | — |
| INTC | INTC281215P00045000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 45.00 | -60.00% | 3.92 | 3.61 | 3.78 | — |
| INTC | INTC290119C00240000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 240.00 | +113.33% | 21.50 | 21.05 | 21.05 | — |
| INTC | INTC290119C00230000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 230.00 | +104.44% | 23.84 | 20.78 | — | — |
| INTC | INTC290119C00220000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 220.00 | +95.56% | 25.32 | 21.79 | 29.31 | — |
| INTC | INTC290119C00210000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 210.00 | +86.67% | 26.25 | 22.89 | — | — |
| INTC | INTC290119C00200000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 200.00 | +77.78% | 26.68 | 24.87 | 26.15 | — |
| INTC | INTC290119C00195000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 195.00 | +73.33% | 27.94 | 26.18 | — | — |
| INTC | INTC290119C00190000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 190.00 | +68.89% | 29.85 | 26.87 | 27.35 | — |
| INTC | INTC290119C00185000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 185.00 | +64.44% | 30.03 | 27.67 | 31.68 | — |
| INTC | INTC290119C00180000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 180.00 | +60.00% | 30.36 | 28.51 | 29.80 | — |
| INTC | INTC290119C00175000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 175.00 | +55.56% | 32.38 | 28.52 | 30.70 | — |
| INTC | INTC290119C00170000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 170.00 | +51.11% | 31.31 | 29.48 | 31.31 | — |
| INTC | INTC290119C00165000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 165.00 | +46.67% | 33.34 | 31.01 | 38.15 | — |
| INTC | INTC290119C00160000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 160.00 | +42.22% | 34.98 | 31.47 | 34.05 | — |
| INTC | INTC290119C00155000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 155.00 | +37.78% | 35.54 | 33.12 | 34.81 | — |
| INTC | INTC290119C00150000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 150.00 | +33.33% | 36.48 | 34.42 | 34.78 | — |
| INTC | INTC290119C00145000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 145.00 | +28.89% | 36.26 | 35.68 | 36.26 | — |
| INTC | INTC290119C00140000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 140.00 | +24.44% | 38.06 | 35.59 | 38.51 | — |
| INTC | INTC290119C00135000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 135.00 | +20.00% | 39.66 | 36.77 | 39.00 | — |
| INTC | INTC290119C00130000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 130.00 | +15.56% | 40.75 | 39.29 | 40.68 | — |
| INTC | INTC290119C00125000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 125.00 | +11.11% | 41.42 | 40.74 | 41.59 | — |
| INTC | INTC290119C00120000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 120.00 | +6.67% | 42.87 | 42.30 | 42.42 | — |
| INTC | INTC290119C00115000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 115.00 | +2.22% | 45.61 | 44.42 | 44.42 | — |
| INTC | INTC290119C00110000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 110.00 | -2.22% | 48.11 | 46.19 | 46.19 | — |
| INTC | INTC290119C00105000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 105.00 | -6.67% | 47.24 | 46.67 | 49.10 | — |
| INTC | INTC290119C00100000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 100.00 | -11.11% | 50.47 | 48.72 | 49.70 | — |
| INTC | INTC290119C00097500 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 97.50 | -13.33% | 50.63 | 49.97 | 54.38 | — |
| INTC | INTC290119C00095000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 95.00 | -15.56% | 52.67 | 51.39 | 52.82 | — |
| INTC | INTC290119C00092500 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 92.50 | -17.78% | 53.98 | 51.64 | 54.00 | — |
| INTC | INTC290119C00090000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 90.00 | -20.00% | 54.34 | 52.48 | 53.20 | — |
| INTC | INTC290119C00087500 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 87.50 | -22.22% | 56.18 | 52.24 | 65.66 | — |
| INTC | INTC290119C00085000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 85.00 | -24.44% | 56.24 | 55.32 | 55.32 | — |
| INTC | INTC290119C00080000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 80.00 | -28.89% | 58.23 | 57.68 | 58.50 | — |
| INTC | INTC290119C00075000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 75.00 | -33.33% | 61.74 | 58.53 | 61.55 | — |
| INTC | INTC290119C00070000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 70.00 | -37.78% | 62.93 | 60.10 | 63.33 | — |
| INTC | INTC290119C00065000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 65.00 | -42.22% | 67.74 | 62.62 | 66.22 | — |
| INTC | INTC290119C00060000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 60.00 | -46.67% | 69.93 | 68.08 | 70.04 | — |
| INTC | INTC290119C00055000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 55.00 | -51.11% | 73.70 | 69.24 | 81.95 | — |
| INTC | INTC290119C00050000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 50.00 | -55.56% | 77.19 | 74.06 | 75.85 | — |
| INTC | INTC290119P00240000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 240.00 | +113.33% | 136.69 | 133.30 | — | — |
| INTC | INTC290119P00230000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 230.00 | +104.44% | 127.22 | 122.90 | — | — |
| INTC | INTC290119P00220000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 220.00 | +95.56% | 119.43 | 111.80 | — | — |
| INTC | INTC290119P00210000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 210.00 | +86.67% | 109.22 | 103.30 | — | — |
| INTC | INTC290119P00200000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 200.00 | +77.78% | 99.92 | 95.96 | 96.97 | — |
| INTC | INTC290119P00195000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 195.00 | +73.33% | 96.33 | 93.10 | — | — |
| INTC | INTC290119P00190000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 190.00 | +68.89% | 92.19 | 87.48 | 90.00 | — |
| INTC | INTC290119P00185000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 185.00 | +64.44% | 88.82 | 84.60 | — | — |
| INTC | INTC290119P00180000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 180.00 | +60.00% | 81.79 | 80.99 | 80.89 | — |
| INTC | INTC290119P00175000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 175.00 | +55.56% | 80.99 | 75.17 | — | — |
| INTC | INTC290119P00170000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 170.00 | +51.11% | 76.51 | 70.78 | — | — |
| INTC | INTC290119P00165000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 165.00 | +46.67% | 70.10 | 69.10 | 71.77 | — |
| INTC | INTC290119P00160000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 160.00 | +42.22% | 67.44 | 64.90 | 65.93 | — |
| INTC | INTC290119P00155000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 155.00 | +37.78% | 62.58 | 59.84 | 62.03 | — |
| INTC | INTC290119P00150000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 150.00 | +33.33% | 60.02 | 57.57 | — | — |
| INTC | INTC290119P00145000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 145.00 | +28.89% | 55.94 | 54.23 | 53.40 | — |
| INTC | INTC290119P00140000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 140.00 | +24.44% | 53.64 | 49.32 | 51.60 | — |
| INTC | INTC290119P00135000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 135.00 | +20.00% | 49.58 | 47.82 | — | — |
| INTC | INTC290119P00130000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 130.00 | +15.56% | 44.87 | 43.49 | 44.40 | — |
| INTC | INTC290119P00125000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 125.00 | +11.11% | 42.94 | 40.44 | 41.49 | — |
| INTC | INTC290119P00120000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 120.00 | +6.67% | 38.67 | 37.54 | 38.00 | — |
| INTC | INTC290119P00115000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 115.00 | +2.22% | 35.45 | 34.12 | 34.86 | — |
| INTC | INTC290119P00110000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 110.00 | -2.22% | 32.17 | 32.11 | 32.11 | — |
| INTC | INTC290119P00105000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 105.00 | -6.67% | 29.13 | 28.02 | 28.65 | — |
| INTC | INTC290119P00100000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 100.00 | -11.11% | 25.98 | 25.18 | 26.00 | — |
| INTC | INTC290119P00097500 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 97.50 | -13.33% | 25.26 | 24.51 | 24.85 | — |
| INTC | INTC290119P00095000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 95.00 | -15.56% | 23.63 | 22.92 | 23.07 | — |
| INTC | INTC290119P00092500 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 92.50 | -17.78% | 22.06 | 21.93 | 21.85 | — |
| INTC | INTC290119P00090000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 90.00 | -20.00% | 20.76 | 20.26 | 20.75 | — |
| INTC | INTC290119P00087500 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 87.50 | -22.22% | 19.66 | 19.21 | 19.62 | — |
| INTC | INTC290119P00085000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 85.00 | -24.44% | 18.33 | 18.02 | 18.30 | — |
| INTC | INTC290119P00080000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 80.00 | -28.89% | 16.23 | 15.57 | 15.83 | — |
| INTC | INTC290119P00075000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 75.00 | -33.33% | 14.27 | 13.63 | 13.63 | — |
| INTC | INTC290119P00070000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 70.00 | -37.78% | 12.14 | 11.36 | 11.75 | — |
| INTC | INTC290119P00065000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 65.00 | -42.22% | 10.57 | 9.42 | 9.80 | — |
| INTC | INTC290119P00060000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 60.00 | -46.67% | 8.42 | 7.97 | 8.15 | — |
| INTC | INTC290119P00055000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 55.00 | -51.11% | 6.80 | 6.43 | 6.70 | — |
| INTC | INTC290119P00050000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 50.00 | -55.56% | 5.32 | 5.13 | 5.20 | — |