INTC opsiyon zinciri Intel Corp.

Vade Cboe delayed options data · itibarıyla 18:35 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: ±8.9% (83.66–100.00) · ATM IV 54.8% · P/C açık pozisyon 0.99

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
45.50	46.25		695		1.00	0.0003	0.000	46	0	0.0300		1,802	124.8%	-0.00	0.0003	-0.004
44.50	45.30	20	3,143		1.00	0.0003	0.000	47	0	0.0300		4,835	121.2%	-0.00	0.0003	-0.004
43.50	44.15		336		1.00	0.0003	0.000	48	0.0100	0.0400		2,791	124.0%	-0.00	0.0003	-0.004
42.50	43.05		511		1.00	0.0004	0.000	49	0.0100	0.0400		1,178	120.4%	-0.00	0.0004	-0.005
41.50	42.05	4	9,443		1.00	0.0004	0.000	50	0.0100	0.0200	3	10.2K	110.8%	-0.00	0.0004	-0.005
39.00	39.55		4,078		1.00	0.0005	0.000	52.5	0.0100	0.0300	8	3,666	105.6%	-0.00	0.0005	-0.006
36.50	37.40	17	5,439		1.00	0.0007	0.000	55	0.0200	0.0300	7	6,809	99.9%	-0.00	0.0007	-0.007
34.00	34.80	3	1,644		0.99	0.0009	0.000	57.5	0.0200	0.0600		1,993	97.1%	-0.01	0.0009	-0.008
31.55	32.05	57	9,114		0.99	0.0012	0.000	60	0.0300	0.0400	513	16.3K	87.6%	-0.01	0.0012	-0.009
29.05	29.60		1,380		0.99	0.0015	0.000	62.5	0.0400	0.0600	37	3,451	83.7%	-0.01	0.0015	-0.011
26.55	27.25	65	7,417		0.99	0.0020	0.000	65	0.0500	0.0600	556	18.9K	77.0%	-0.01	0.0020	-0.013
24.10	24.75	3	470		0.99	0.0028	-0.003	67.5	0.0700	0.0800	145	26.7K	72.7%	-0.01	0.0028	-0.015
21.65	22.25	2	6,021		0.98	0.0039	-0.009	70	0.0900	0.1000	293	15.7K	67.6%	-0.02	0.0039	-0.019
19.15	19.70	1	265		0.97	0.0056	-0.015	72.5	0.1300	0.1500	119	4,154	64.1%	-0.03	0.0056	-0.025
16.75	17.30	6	4,911	45.8%	0.96	0.0082	-0.025	75	0.2000	0.2200	2,096	14.5K	60.9%	-0.04	0.0082	-0.034
14.85	15.65	4	18	58.0%	0.94	0.0111	-0.036	77	0.2900	0.3200	198	984	59.0%	-0.06	0.0111	-0.043
14.35	15.15	13	191	48.2%	0.93	0.0119	-0.039	77.5	0.3200	0.3500	1,879	2,978	58.5%	-0.07	0.0119	-0.046
13.85	14.40		17	48.2%	0.93	0.0128	-0.042	78	0.3400	0.3900	49	358	58.0%	-0.07	0.0128	-0.049
13.00	13.50		9	51.1%	0.91	0.0147	-0.048	79	0.4300	0.4600	52	354	57.3%	-0.09	0.0148	-0.055
12.05	12.70	77	5,210	50.6%	0.90	0.0169	-0.056	80	0.5300	0.5400	1,669	31.1K	57.0%	-0.10	0.0170	-0.062
11.15	11.70	1	62	50.3%	0.88	0.0192	-0.063	81	0.6400	0.6900	116	726	56.4%	-0.12	0.0193	-0.069
10.30	10.95	4	37	50.8%	0.86	0.0216	-0.072	82	0.7800	0.8200	191	459	55.8%	-0.14	0.0217	-0.077
9.95	10.45	6	632	52.0%	0.85	0.0229	-0.076	82.5	0.8600	0.9100	188	4,297	55.8%	-0.15	0.0230	-0.081
9.70	10.05	4	12	53.4%	0.83	0.0241	-0.080	83	0.9400	1.00	78	1,290	55.6%	-0.17	0.0242	-0.085
8.90	9.25	16	17	52.9%	0.81	0.0266	-0.088	84	1.14	1.20	658	987	55.3%	-0.19	0.0268	-0.093
8.10	8.40	347	3,672	52.8%	0.78	0.0291	-0.097	85	1.36	1.41	1,358	27.4K	54.8%	-0.22	0.0292	-0.101
7.35	7.75	24	275	52.5%	0.75	0.0314	-0.105	86	1.62	1.71	115	2,059	54.9%	-0.26	0.0316	-0.108
6.60	7.05	304	2,064	52.8%	0.71	0.0335	-0.112	87	1.92	2.01	120	623	54.9%	-0.29	0.0337	-0.115
6.45	6.65	20	992	53.4%	0.69	0.0345	-0.116	87.5	2.08	2.18	82	5,164	54.7%	-0.31	0.0347	-0.119
6.15	6.35	61	402	53.3%	0.68	0.0354	-0.119	88	2.25	2.36	82	446	54.8%	-0.33	0.0355	-0.122
5.50	5.70	336	754	53.6%	0.64	0.0368	-0.125	89	2.64	2.73	37	619	54.7%	-0.36	0.0370	-0.127
5.05	5.15	2,712	13.8K	54.3%	0.60	0.0379	-0.130	90	3.05	3.20	603	28.5K	54.7%	-0.40	0.0381	-0.131
4.40	4.60	348	1,134	53.8%	0.56	0.0385	-0.133	91	3.50	3.70	77	479	55.5%	-0.44	0.0388	-0.134
3.95	4.10	1,206	1,471	54.1%	0.52	0.0388	-0.135	92	4.05	4.25	427	342	55.5%	-0.48	0.0390	-0.136
3.70	3.90	1,367	5,244	54.2%	0.50	0.0388	-0.136	92.5	4.30	4.50	13	6,597	55.9%	-0.50	0.0390	-0.136
3.45	3.70	178	746	53.8%	0.48	0.0386	-0.136	93	4.60	4.80	13	87	55.6%	-0.52	0.0389	-0.136
3.10	3.30	265	1,088	54.1%	0.45	0.0381	-0.136	94	5.20	5.40	7	87	55.8%	-0.56	0.0384	-0.136
2.87	2.90	6,651	43.7K	55.5%	0.41	0.0373	-0.134	95	5.85	6.05	191	25.4K	56.3%	-0.59	0.0376	-0.134
2.46	2.58	274	557	55.3%	0.38	0.0362	-0.132	96	6.50	6.70	32	79	57.0%	-0.63	0.0365	-0.131
2.17	2.28	265	759	55.6%	0.34	0.0349	-0.128	97	7.15	7.45	10	138	57.2%	-0.66	0.0352	-0.127
2.03	2.15	133	7,718	55.8%	0.33	0.0341	-0.127	97.5	7.60	7.80	18	4,400	57.2%	-0.68	0.0344	-0.125
1.92	2.02	49	1,067	56.1%	0.31	0.0333	-0.124	98	7.95	8.15	33	29	57.4%	-0.69	0.0336	-0.122
1.69	1.78	191	446	56.6%	0.28	0.0317	-0.120	99	8.60	9.10	1	69	58.0%	-0.72	0.0320	-0.117
1.51	1.58	9,546	50.6K	57.1%	0.26	0.0300	-0.115	100	9.40	9.95	223	17.3K	58.9%	-0.75	0.0303	-0.112
1.35	1.40	1,878	1,382	57.9%	0.23	0.0282	-0.109	101	10.25	10.80	3	7	60.0%	-0.77	0.0285	-0.106
1.16	1.23	84	581	58.0%	0.21	0.0264	-0.103	102	11.05	11.65		1	60.2%	-0.79	0.0267	-0.100
1.02	1.08	53	291	58.4%	0.19	0.0246	-0.098	103	11.95	12.50	3	9	61.1%	-0.82	0.0249	-0.093
0.9000	0.9600	43	304	58.9%	0.17	0.0228	-0.092	104	12.80	13.35		2	61.2%	-0.83	0.0231	-0.087
0.7900	0.8500	1,669	17.4K	59.4%	0.15	0.0211	-0.086	105	13.70	14.25	28	9,793	62.0%	-0.85	0.0214	-0.081
0.4400	0.4600	4,047	58.8K	62.2%	0.09	0.0139	-0.060	110	18.35	19.00	57	17.9K	67.7%	-0.92	0.0140	-0.052
0.2400	0.2600	3,064	15.9K	64.9%	0.05	0.0088	-0.041	115	23.20	23.80	16	2,355	73.2%	-0.95	0.0093	-0.030
0.1400	0.1500	1,987	36.3K	67.7%	0.03	0.0056	-0.028	120	27.75	28.70	29	6,324	80.3%	-0.98	0.0071	-0.016
0.0700	0.0900	345	11.5K	69.6%	0.02	0.0036	-0.019	125	32.85	33.60		409	75.8%	-0.99	0.0044	-0.018
0.0500	0.0600	1,424	21.2K	73.4%	0.01	0.0024	-0.014	130	37.85	38.60		688	83.9%	-1.00	0.0016	-0.027
0.0300	0.0400	565	31.6K	76.0%	0.01	0.0017	-0.010	135	42.85	43.60		151	91.6%	-1.00	0.0004	-0.035

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 — Sep 18, 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 — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji