INTC opsiyon zinciri Intel Corp.

Vade Cboe delayed options data · itibarıyla 03:38 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±5.7% (86.78–97.21) · ATM IV 67.7% · P/C açık pozisyon 0.42

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
41.90	42.15	2	3	210.2%	1.00	0.0001	0.000	50	0	0.0100	29	3,182	194.1%	-0.00	0.0001	-0.002
36.90	37.20	67	62		1.00	0.0002	0.000	55	0	0.0100	520	2,015	165.5%	-0.00	0.0002	-0.003
31.85	32.15	2	32	166.7%	1.00	0.0004	-0.002	60	0	0.0100	278	6,762	139.2%	-0.00	0.0004	-0.005
26.95	27.20	8	29	136.1%	1.00	0.0008	-0.006	65	0.0100	0.0200	238	1,829	127.9%	-0.00	0.0008	-0.009
22.00	22.20	33	98	118.5%	0.99	0.0018	-0.014	70	0.0200	0.0300	443	3,896	109.1%	-0.01	0.0018	-0.017
17.00	17.20	26	75	90.8%	0.98	0.0043	-0.029	75	0.0400	0.0500	1,337	1,836	91.1%	-0.02	0.0043	-0.032
16.05	16.25	8	12	91.5%	0.98	0.0052	-0.035	76	0.0500	0.0600	1,362	381	88.5%	-0.02	0.0052	-0.036
15.05	15.20	9	47	86.0%	0.98	0.0063	-0.041	77	0.0600	0.0700	1,053	2,428	85.5%	-0.02	0.0063	-0.042
14.05	14.25	4	76	88.6%	0.97	0.0077	-0.048	78	0.0800	0.0900	813	1,669	83.8%	-0.03	0.0077	-0.050
13.05	13.25	9	61	82.8%	0.97	0.0094	-0.058	79	0.1000	0.1100	370	617	81.3%	-0.03	0.0094	-0.059
12.10	12.25	171	319	77.0%	0.96	0.0117	-0.070	80	0.1200	0.1300	1,785	5,532	78.2%	-0.04	0.0117	-0.071
11.15	11.35	11	54	79.0%	0.95	0.0144	-0.085	81	0.1600	0.1700	1,146	2,571	76.7%	-0.05	0.0144	-0.086
10.20	10.35	15	43	76.9%	0.93	0.0178	-0.104	82	0.2100	0.2200	723	1,147	75.0%	-0.07	0.0178	-0.105
9.25	9.45	24	108	72.3%	0.92	0.0218	-0.126	83	0.2700	0.2900	1,999	957	73.8%	-0.09	0.0219	-0.127
8.35	8.50	35	80	71.9%	0.89	0.0265	-0.152	84	0.3600	0.3700	2,192	1,085	72.0%	-0.11	0.0265	-0.153
7.45	7.60	331	390	70.1%	0.86	0.0317	-0.181	85	0.4700	0.4900	4,043	4,313	71.2%	-0.14	0.0318	-0.183
6.60	6.80	138	87	70.4%	0.83	0.0372	-0.213	86	0.6200	0.6400	2,490	2,009	70.3%	-0.17	0.0373	-0.214
5.80	5.90	133	395	69.1%	0.79	0.0428	-0.245	87	0.8000	0.8200	4,365	1,843	69.5%	-0.21	0.0430	-0.246
5.05	5.20	234	230	68.9%	0.74	0.0482	-0.276	88	1.05	1.06	4,780	2,080	68.9%	-0.26	0.0484	-0.278
4.35	4.45	416	162	68.7%	0.69	0.0530	-0.304	89	1.34	1.36	8,334	1,032	68.2%	-0.31	0.0533	-0.305
3.70	3.80	5,764	2,843	67.6%	0.64	0.0569	-0.326	90	1.67	1.69	16.4K	6,229	68.2%	-0.36	0.0572	-0.328
3.10	3.20	5,107	5,821	67.8%	0.58	0.0596	-0.340	91	2.08	2.12	4,018	1,809	68.0%	-0.42	0.0599	-0.342
2.60	2.66	7,038	11.0K	67.7%	0.52	0.0608	-0.346	92	2.57	2.60	8,811	5,196	67.7%	-0.48	0.0612	-0.348
2.15	2.20	10.8K	11.2K	67.7%	0.46	0.0606	-0.344	93	3.10	3.15	8,785	2,428	67.4%	-0.55	0.0610	-0.345
1.76	1.79	11.3K	4,359	67.4%	0.40	0.0590	-0.332	94	3.70	3.75	10.2K	2,086	67.3%	-0.60	0.0593	-0.334
1.42	1.44	37.1K	11.7K	67.6%	0.34	0.0561	-0.314	95	4.30	4.45	7,284	8,612	67.8%	-0.66	0.0564	-0.315
1.14	1.16	19.2K	7,752	67.9%	0.29	0.0522	-0.289	96	5.05	5.15	1,162	1,740	67.4%	-0.71	0.0525	-0.291
0.9000	0.9100	15.8K	2,478	67.9%	0.24	0.0476	-0.262	97	5.80	5.90	1,395	7,108	67.9%	-0.76	0.0479	-0.263
0.7000	0.7300	6,056	2,389	68.3%	0.20	0.0426	-0.232	98	6.65	6.75	1,256	2,074	68.7%	-0.80	0.0428	-0.232
0.5500	0.5700	4,953	2,771	68.5%	0.17	0.0375	-0.202	99	7.45	7.60	251	1,809	69.2%	-0.84	0.0377	-0.202
0.4300	0.4500	44.1K	19.9K	69.0%	0.14	0.0325	-0.173	100	8.30	8.45	5,230	5,961	69.5%	-0.87	0.0326	-0.173
0.3300	0.3500	5,146	6,031	69.6%	0.11	0.0278	-0.147	101	9.25	9.35	235	1,777	69.8%	-0.89	0.0279	-0.147
0.2600	0.2700	6,258	14.5K	70.3%	0.09	0.0235	-0.123	102	10.10	10.30	120	3,340	71.9%	-0.92	0.0236	-0.123
0.2000	0.2100	2,286	8,795	70.9%	0.07	0.0198	-0.103	103	11.10	11.25	91	894	71.4%	-0.93	0.0199	-0.102
0.1500	0.1700	4,421	2,653	71.6%	0.06	0.0165	-0.085	104	12.05	12.20	79	1,277	73.9%	-0.95	0.0167	-0.085
0.1200	0.1300	8,498	15.1K	72.4%	0.05	0.0137	-0.071	105	13.00	13.15	508	3,701	73.2%	-0.96	0.0139	-0.070
0.0900	0.1000	2,591	2,860	72.9%	0.04	0.0114	-0.059	106	14.00	14.20	34	829	77.3%	-0.97	0.0117	-0.057
0.0700	0.0800	4,375	3,286	73.9%	0.03	0.0094	-0.049	107	14.95	15.15	45	668	74.0%	-0.97	0.0098	-0.047
0.0600	0.0700	1,310	1,925	75.9%	0.02	0.0078	-0.040	108	16.00	16.15	266	675	77.8%	-0.98	0.0081	-0.038
0.0400	0.0500	1,070	2,320	75.3%	0.02	0.0065	-0.034	109	16.95	17.15	70	508	75.3%	-0.98	0.0068	-0.032
0.0400	0.0500	4,612	8,443	78.7%	0.02	0.0054	-0.028	110	17.95	18.10	212	4,314	85.1%	-0.99	0.0055	-0.026
0.0300	0.0400	658	5,501	79.4%	0.01	0.0045	-0.023	111	18.90	19.15	22	226	88.6%	-0.99	0.0045	-0.022
0.0200	0.0300	412	1,588	79.2%	0.01	0.0038	-0.020	112	19.95	20.10	89	1,008		-0.99	0.0036	-0.019
0.0200	0.0300	383	1,352	82.3%	0.01	0.0032	-0.017	113	20.90	21.10	47	951		-0.99	0.0029	-0.017
0.0100	0.0300	354	1,334	83.1%	0.01	0.0027	-0.014	114	21.95	22.10	89	384	91.9%	-1.00	0.0022	-0.016
0.0100	0.0200	2,350	42.8K	83.3%	0.01	0.0022	-0.012	115	22.95	23.10	45	1,244		-1.00	0.0017	-0.014
0.0100	0.0200	799	1,957	86.1%	0.01	0.0019	-0.010	116	23.90	24.10	1	67		-1.00	0.0013	-0.014
0.0100	0.0200	1,325	2,677	88.9%	0.00	0.0016	-0.009	117	24.90	25.10	13	186		-1.00	0.0010	-0.013
0	0.0100	926	2,851	82.3%	0.00	0.0014	-0.007	118	25.90	26.10	10	52		-1.00	0.0007	-0.013
0	0.0100	257	691	84.8%	0.00	0.0012	-0.006	119	26.95	27.10		160		-1.00	0.0005	-0.012
0	0.0100	996	6,969	87.3%	0.00	0.0010	-0.006	120	27.90	28.10	71	402	118.5%	-1.00	0.0004	-0.012
0	0.0100	58	998	89.8%	0.00	0.0009	-0.005	121	28.90	29.10	1	23	113.3%	-1.00	0.0003	-0.012
0	0.0100	69	488	92.2%	0.00	0.0008	-0.004	122	29.90	30.10	7	2		-1.00	0.0002	-0.012
0	0.0100	20	1,809	94.6%	0.00	0.0006	-0.004	123	30.95	31.10	4	1	119.1%	-1.00	0.0001	-0.012
0	0.0100	33	751	96.9%	0.00	0.0006	-0.003	124	31.90	32.10	8			-1.00	0.0001	-0.012
0	0.0100	466	23.7K	99.3%	0.00	0.0005	-0.003	125	32.90	33.10	5	19		-1.00	0.0001	-0.012
0	0.0100	105	518	101.6%	0.00	0.0004	-0.003	126	33.95	34.10			127.6%	-1.00	0.0000	-0.012
0	0.0100	9	581	103.9%	0.00	0.0004	-0.002	127	34.90	35.10	2			-1.00	0.0000	-0.012
0	0.0400	120	686	113.1%	0.00	0.0003	-0.002	128	35.90	36.10				-1.00	0.0000	-0.012
0	0.0100	103	206	108.4%	0.00	0.0003	-0.002	129	36.90	37.10				-1.00	0.0000	-0.012
0	0.0100	71	5,011	110.7%	0.00	0.0003	-0.002	130	37.85	38.10	6	10	138.4%	-1.00	0.0000	-0.012
0	0.0200	4	397	120.1%	0.00	0.0002	-0.001	131	38.90	39.20				-1.00	0.0000	-0.012
0	0.0300	1	289	122.4%	0.00	0.0002	-0.001	132	39.90	40.10			143.7%	-1.00	0.0000	-0.012
0	0.0400	1	444	124.7%	0.00	0.0002	-0.001	133	40.85	41.10		1	146.3%	-1.00	0.0000	-0.012
0	0.0400		158	135.9%	0.00	0.0002	-0.001	134	41.90	42.10	1			-1.00	0.0000	-0.012
0	0.0100	6	2,227	121.5%	0.00	0.0001	-0.001	135	42.95	43.10				-1.00	0.0000	-0.012
0	0.0400		238	140.6%	0.00	0.0001	-0.001	136	43.95	44.10				-1.00	0.0000	-0.012
0	0.0400		133	142.9%	0.00	0.0001	-0.001	137	44.90	45.10				-1.00	0.0000	-0.012

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Oct 23, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

INTC opsiyon zinciri Intel Corp.

Volatilite gülümsemesi — Oct 23, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim