INTC - Intel Corporation

Utløpsdato

Puts for markedsdato September 09, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
INTC20250912P00019500	19.50	0.00	0.01	0.00	0	2,200	102.17%	-0.01	0.01	-0.00	0.00	0.00
INTC20250912P00020000	20.00	0.00	0.01	0.01	201	8,547	91.86%	-0.01	0.01	-0.00	0.00	0.00
INTC20250912P00020500	20.50	0.00	0.01	0.00	0	1,392	81.71%	-0.01	0.01	-0.00	0.00	0.00
INTC20250912P00021000	21.00	0.00	0.01	0.01	8	1,422	71.70%	-0.01	0.02	-0.00	0.00	0.00
INTC20250912P00021500	21.50	0.00	0.01	0.01	136	867	61.79%	-0.01	0.02	-0.00	0.00	0.00
INTC20250912P00022000	22.00	0.00	0.01	0.01	196	2,759	51.95%	-0.01	0.03	-0.00	0.00	0.00
INTC20250912P00022500	22.50	0.01	0.02	0.02	1,450	3,172	50.18%	-0.03	0.07	-0.01	0.00	-0.00
INTC20250912P00023000	23.00	0.03	0.04	0.04	826	6,159	46.67%	-0.08	0.14	-0.02	0.00	-0.00
INTC20250912P00023500	23.50	0.08	0.09	0.09	1,676	5,980	45.95%	-0.17	0.25	-0.04	0.01	-0.00
INTC20250912P00024000	24.00	0.20	0.21	0.21	5,276	9,437	46.09%	-0.33	0.35	-0.07	0.01	-0.00
INTC20250912P00024500	24.50	0.43	0.45	0.44	3,784	5,690	47.35%	-0.52	0.38	-0.08	0.01	-0.00
INTC20250912P00025000	25.00	0.74	0.78	0.77	729	1,964	50.25%	-0.68	0.32	-0.07	0.01	-0.00
INTC20250912P00025500	25.50	1.10	1.18	1.17	5,362	3,930	53.63%	-0.80	0.23	-0.06	0.01	-0.00
INTC20250912P00026000	26.00	1.58	1.63	1.64	113	800	56.80%	-0.88	0.16	-0.04	0.00	-0.00
INTC20250912P00026500	26.50	2.06	2.21	2.05	43	105	61.69%	-0.92	0.11	-0.03	0.00	-0.00
INTC20250912P00027000	27.00	2.49	2.72	2.51	4	177	68.50%	-0.94	0.08	-0.02	0.00	-0.00
INTC20250912P00027500	27.50	2.84	3.15	0.00	0	12	93.54%	-0.91	0.08	-0.05	0.00	-0.00
INTC20250912P00028000	28.00	3.50	3.65	0.00	0	141	85.04%	-0.96	0.05	-0.02	0.00	-0.00
INTC20250912P00028500	28.50	3.75	4.50	3.85	1	1	93.83%	-0.96	0.04	-0.02	0.00	-0.00
INTC20250912P00029000	29.00	4.20	4.95	0.00	0	75	123.59%	-0.93	0.05	-0.05	0.00	-0.00

Calls for markedsdato September 09, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega
INTC20250912C00019500	19.50	4.90	5.35	5.01	3	391	120.22%	0.98	0.02	-0.01	0.00
INTC20250912C00020000	20.00	4.40	4.55	4.40	25	2,091	108.27%	0.98	0.02	-0.01	0.00
INTC20250912C00020500	20.50	3.90	4.00	4.00	4	458	96.50%	0.98	0.02	-0.01	0.00
INTC20250912C00021000	21.00	3.45	3.50	3.43	103	1,259	84.90%	0.98	0.03	-0.01	0.00
INTC20250912C00021500	21.50	2.94	2.99	2.90	48	1,526	69.24%	0.98	0.03	-0.01	0.00
INTC20250912C00022000	22.00	2.45	2.59	2.45	155	1,233	43.08%	1.00	0.01	-0.00	0.00
INTC20250912C00022500	22.50	1.95	2.00	1.96	179	998	53.30%	0.96	0.08	-0.01	0.00
INTC20250912C00023000	23.00	1.47	1.52	1.50	486	3,281	48.38%	0.92	0.14	-0.02	0.00
INTC20250912C00023500	23.50	1.03	1.09	1.05	1,301	2,170	44.23%	0.84	0.25	-0.04	0.01
INTC20250912C00024000	24.00	0.66	0.68	0.66	1,956	4,856	46.75%	0.67	0.35	-0.07	0.01
INTC20250912C00024500	24.50	0.39	0.40	0.39	5,650	13,110	46.85%	0.48	0.38	-0.08	0.01
INTC20250912C00025000	25.00	0.21	0.22	0.22	16,931	28,369	49.10%	0.31	0.32	-0.07	0.01
INTC20250912C00025500	25.50	0.12	0.13	0.13	6,962	8,933	53.05%	0.20	0.23	-0.05	0.01
INTC20250912C00026000	26.00	0.07	0.08	0.07	5,042	27,180	57.23%	0.12	0.16	-0.04	0.00
INTC20250912C00026500	26.50	0.04	0.05	0.05	560	11,904	60.94%	0.08	0.11	-0.03	0.00
INTC20250912C00027000	27.00	0.03	0.04	0.03	900	5,047	67.69%	0.06	0.08	-0.02	0.00
INTC20250912C00027500	27.50	0.02	0.03	0.02	249	887	72.56%	0.04	0.05	-0.02	0.00
INTC20250912C00028000	28.00	0.02	0.03	0.03	229	4,961	81.40%	0.04	0.04	-0.02	0.00
INTC20250912C00028500	28.50	0.01	0.02	0.01	467	1,481	82.84%	0.02	0.03	-0.01	0.00
INTC20250912C00029000	29.00	0.01	0.02	0.02	231	2,051	90.62%	0.02	0.03	-0.01	0.00

GB:0R24	USD 24,49
HK:4335
AT:INTC
PE:INTC
BG:INL
MX:INTC
PL:INTL	PLN 87,42
DE:INL	€ 20,83
KZ:INTC_KZ	USD 24,58
GB:INLD
IT:1INTC	€ 20,94
CH:INTC
CH:000941595
CL:INTC
CL:INTCCL

INTC - Intel Corporation - Opsjonskjede

Other Listings