INTC opsiyon zinciri Intel Corp.

Vade Cboe delayed options data · itibarıyla 18:39 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: ±15.6% (78.10–107.00) · ATM IV 67.1% · P/C açık pozisyon 0.51

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
45.30	46.40		533	104.6%	0.99	0.0007	-0.003	47	0.0200	0.1300		1,061	102.6%	-0.01	0.0007	-0.008
42.45	43.45	6	5,252	106.2%	0.99	0.0010	-0.005	50	0.0800	0.1000	8	4,814	96.4%	-0.01	0.0010	-0.010
39.85	40.95		1,348	92.5%	0.99	0.0013	-0.007	52.5	0.1100	0.1500	8	3,254	94.3%	-0.01	0.0013	-0.012
37.60	38.30	23	883	89.7%	0.98	0.0017	-0.010	55	0.1400	0.1600	32	2,082	89.3%	-0.02	0.0017	-0.015
34.95	36.05		619	86.1%	0.98	0.0021	-0.013	57.5	0.1800	0.2400	7	2,087	87.3%	-0.02	0.0022	-0.018
32.80	33.55	30	6,396	88.8%	0.97	0.0028	-0.017	60	0.2300	0.2500	90	6,381	82.4%	-0.03	0.0028	-0.021
30.30	31.15		986	83.5%	0.97	0.0035	-0.022	62.5	0.2900	0.3300	14	2,268	79.5%	-0.03	0.0036	-0.026
28.05	28.55	11	4,880	79.0%	0.96	0.0045	-0.027	65	0.3900	0.4100	23	12.3K	76.6%	-0.04	0.0045	-0.031
25.55	26.35	3	425	76.6%	0.94	0.0057	-0.034	67.5	0.5100	0.5500	12	5,085	74.4%	-0.06	0.0058	-0.037
23.35	24.00	23	56.6K	75.3%	0.92	0.0072	-0.041	70	0.6900	0.7400	2,178	11.7K	72.7%	-0.08	0.0072	-0.044
21.15	21.65	5	1,675	72.7%	0.90	0.0089	-0.050	72.5	0.9300	0.9900	74	2,786	71.2%	-0.10	0.0090	-0.053
18.90	19.50	23	2,469	70.7%	0.87	0.0109	-0.060	75	1.26	1.30	2,147	12.9K	69.9%	-0.13	0.0109	-0.062
16.85	17.45		583	70.0%	0.84	0.0129	-0.070	77.5	1.68	1.73	432	6,188	69.0%	-0.16	0.0130	-0.072
16.45	17.05	1	11	69.8%	0.83	0.0134	-0.072	78	1.78	1.83	120	153	68.9%	-0.17	0.0134	-0.075
15.65	16.30		12	69.6%	0.82	0.0142	-0.077	79	2.01	2.05	32	62	68.8%	-0.18	0.0143	-0.079
14.95	15.30	36	11.2K	68.2%	0.80	0.0150	-0.081	80	2.22	2.28	539	22.7K	68.4%	-0.20	0.0151	-0.083
14.20	14.55	5	9	68.0%	0.78	0.0158	-0.085	81	2.47	2.51	72	24	68.1%	-0.22	0.0159	-0.087
13.50	13.85		21	68.1%	0.77	0.0166	-0.089	82	2.73	2.81	164	174	68.0%	-0.23	0.0167	-0.091
13.15	13.50		284	68.1%	0.76	0.0170	-0.091	82.5	2.88	2.95	32	5,460	67.9%	-0.24	0.0171	-0.093
12.80	13.15	1	43	68.0%	0.75	0.0173	-0.093	83	3.00	3.10	53	107	67.7%	-0.25	0.0174	-0.095
12.10	12.50	1	31	67.9%	0.73	0.0180	-0.096	84	3.30	3.45	186	143	67.6%	-0.27	0.0181	-0.098
11.45	11.80	20	7,140	67.6%	0.71	0.0187	-0.100	85	3.65	3.75	801	20.1K	67.3%	-0.29	0.0188	-0.101
10.85	11.15	1	19	67.6%	0.69	0.0193	-0.103	86	4.05	4.15	114	119	67.6%	-0.31	0.0194	-0.104
10.25	10.50	1	82	67.3%	0.67	0.0198	-0.106	87	4.40	4.55	71	154	67.4%	-0.33	0.0200	-0.107
9.95	10.20	6	1,477	67.3%	0.66	0.0201	-0.107	87.5	4.60	4.75	155	7,563	67.4%	-0.34	0.0202	-0.108
9.65	9.95	16	57	67.4%	0.65	0.0203	-0.108	88	4.85	4.95	54	159	67.5%	-0.35	0.0205	-0.110
9.10	9.30	44	258	67.0%	0.63	0.0208	-0.110	89	5.25	5.40	49	127	67.3%	-0.38	0.0209	-0.112
8.60	8.75	1,501	9,106	67.1%	0.60	0.0211	-0.112	90	5.70	5.85	1,069	26.6K	67.2%	-0.40	0.0213	-0.114
8.05	8.25	66	63	67.0%	0.58	0.0214	-0.114	91	6.15	6.35	79	76	67.1%	-0.42	0.0216	-0.115
7.60	7.75	105	45	67.1%	0.56	0.0216	-0.115	92	6.70	6.85	125	193	67.3%	-0.44	0.0218	-0.116
7.35	7.50	850	11.5K	67.0%	0.55	0.0217	-0.116	92.5	6.95	7.10	266	14.3K	67.2%	-0.45	0.0219	-0.116
7.10	7.30	471	77	67.1%	0.54	0.0218	-0.116	93	7.20	7.40	531	50	67.2%	-0.46	0.0219	-0.117
6.65	6.85	447	926	67.0%	0.52	0.0218	-0.116	94	7.75	7.95	157	356	67.2%	-0.49	0.0220	-0.117
6.25	6.40	3,679	9,959	67.0%	0.50	0.0219	-0.117	95	8.35	8.50	421	12.4K	67.2%	-0.51	0.0220	-0.117
5.85	6.00	209	234	67.1%	0.47	0.0218	-0.116	96	8.95	9.10	186	214	67.3%	-0.53	0.0220	-0.117
5.45	5.65	240	210	67.2%	0.45	0.0217	-0.116	97	9.55	9.75	157	35	67.4%	-0.55	0.0219	-0.117
5.30	5.45	230	3,559	67.3%	0.44	0.0216	-0.116	97.5	9.80	10.10	76	4,266	67.2%	-0.56	0.0218	-0.116
5.10	5.25	319	103	67.1%	0.43	0.0215	-0.115	98	10.15	10.40	12	45	67.3%	-0.57	0.0217	-0.116
4.75	4.95	57	85	67.3%	0.41	0.0213	-0.114	99	10.80	11.05	3	44	67.3%	-0.59	0.0215	-0.115
4.45	4.60	3,048	22.5K	67.3%	0.39	0.0210	-0.113	100	11.50	11.75	86	24.8K	67.5%	-0.61	0.0213	-0.113
4.15	4.30	61	98	67.4%	0.38	0.0207	-0.111	101	12.15	12.45	8	41	67.4%	-0.63	0.0210	-0.112
3.90	4.05	76	168	67.8%	0.36	0.0203	-0.109	102	12.90	13.20	17	10	67.8%	-0.65	0.0206	-0.110
3.60	3.80	60	83	67.8%	0.34	0.0199	-0.107	103	13.65	13.90	4	102	67.8%	-0.67	0.0202	-0.108
3.35	3.50	90	79	67.7%	0.32	0.0195	-0.105	104	14.40	14.65	1	155	67.9%	-0.68	0.0198	-0.105
3.15	3.25	4,536	13.1K	67.8%	0.30	0.0190	-0.103	105	15.20	15.40	77	10.7K	68.1%	-0.70	0.0193	-0.103
2.20	2.26	6,326	42.6K	68.4%	0.23	0.0164	-0.090	110	19.10	19.50	39	9,959	68.2%	-0.78	0.0167	-0.090
1.54	1.57	978	24.5K	69.2%	0.17	0.0136	-0.076	115	23.50	23.85	69	11.3K	69.5%	-0.84	0.0140	-0.076
1.08	1.12	3,547	39.5K	70.3%	0.13	0.0110	-0.063	120	27.85	28.45	37	11.0K	69.1%	-0.88	0.0114	-0.062
0.7600	0.7800	548	36.6K	71.5%	0.10	0.0088	-0.052	125	32.65	33.10	1	4,651	70.5%	-0.91	0.0092	-0.051
0.5500	0.5700	653	94.8K	72.7%	0.07	0.0069	-0.042	130	37.45	38.20		1,686	76.0%	-0.94	0.0074	-0.041
0.4000	0.4300	575	13.1K	74.2%	0.06	0.0055	-0.035	135	42.30	42.90		933	74.4%	-0.96	0.0060	-0.033

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 — Nov 20, 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 — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim