INTC – Корпорация Интел – цепочка опционов

Срок действия

Puts на рыночную дату September 05, 2025

Договор	Ударять	Делать ставку	Просить	Последний	Объем	ПРИВЕТ	IV	Дельта	Гамма	Тета	Вега	Ро
INTC20250912P00019500	19.50	0.00	0.02	0.01	9	2,208	73.70%	-0.01	0.01	-0.00	0.00	-0.00
INTC20250912P00020000	20.00	0.00	0.01	0.01	234	6,307	60.78%	-0.01	0.01	-0.00	0.00	0.00
INTC20250912P00020500	20.50	0.00	0.01	0.01	728	724	54.01%	-0.01	0.01	-0.00	0.00	0.00
INTC20250912P00021000	21.00	0.01	0.02	0.01	156	1,241	55.49%	-0.02	0.03	-0.01	0.00	-0.00
INTC20250912P00021500	21.50	0.01	0.02	0.02	249	695	48.15%	-0.02	0.04	-0.01	0.00	-0.00
INTC20250912P00022000	22.00	0.03	0.04	0.04	910	2,661	47.86%	-0.05	0.06	-0.01	0.00	-0.00
INTC20250912P00022500	22.50	0.05	0.06	0.05	1,198	2,872	43.90%	-0.08	0.10	-0.02	0.01	-0.00
INTC20250912P00023000	23.00	0.09	0.10	0.10	1,690	5,251	41.02%	-0.13	0.15	-0.02	0.01	-0.00
INTC20250912P00023500	23.50	0.16	0.18	0.18	2,921	3,648	39.56%	-0.22	0.22	-0.03	0.01	-0.00
INTC20250912P00024000	24.00	0.32	0.33	0.32	4,615	4,326	39.47%	-0.35	0.28	-0.04	0.01	-0.00
INTC20250912P00024500	24.50	0.53	0.55	0.53	5,007	2,846	40.43%	-0.50	0.29	-0.04	0.01	-0.00
INTC20250912P00025000	25.00	0.84	0.87	0.85	1,453	1,532	42.01%	-0.63	0.27	-0.04	0.01	-0.00
INTC20250912P00025500	25.50	1.21	1.25	1.22	279	3,214	44.14%	-0.74	0.22	-0.04	0.01	-0.00
INTC20250912P00026000	26.00	1.62	1.68	1.56	43	786	47.27%	-0.81	0.17	-0.03	0.01	-0.00
INTC20250912P00026500	26.50	1.98	2.13	2.26	4	39	50.40%	-0.87	0.13	-0.03	0.01	-0.00
INTC20250912P00027000	27.00	2.36	2.60	0.00	0	177	49.79%	-0.92	0.09	-0.02	0.00	-0.00
INTC20250912P00027500	27.50	2.68	3.30	0.00	0	12	115.14%	-0.74	0.08	-0.09	0.01	-0.00
INTC20250912P00028000	28.00	3.45	3.60	3.76	14	146	56.21%	-0.96	0.05	-0.01	0.00	-0.00
INTC20250912P00028500	28.50	2.16	4.40	0.00	0	1	102.93%	-0.84	0.07	-0.06	0.01	-0.00
INTC20250912P00029000	29.00	3.90	4.70	0.00	0	75	78.08%	-0.94	0.05	-0.02	0.00	-0.00

Calls на рыночную дату September 05, 2025

Договор	Ударять	Делать ставку	Просить	Последний	Объем	ПРИВЕТ	IV	Дельта	Гамма	Тета	Вега
INTC20250912C00019500	19.50	4.95	5.05	0.00	0	391	57.89%	1.00	0.00	0.00	0.00
INTC20250912C00020000	20.00	4.45	4.55	4.50	178	2,608	49.57%	1.00	0.00	0.00	0.00
INTC20250912C00020500	20.50	3.95	4.05	3.95	193	706	59.35%	0.99	0.02	-0.00	0.00
INTC20250912C00021000	21.00	3.45	3.55	3.50	120	1,320	60.32%	0.97	0.03	-0.01	0.00
INTC20250912C00021500	21.50	2.93	3.05	2.93	65	1,531	55.83%	0.96	0.05	-0.01	0.00
INTC20250912C00022000	22.00	2.51	2.56	2.56	124	1,222	46.03%	0.96	0.06	-0.01	0.00
INTC20250912C00022500	22.50	2.02	2.08	2.05	296	982	44.58%	0.92	0.10	-0.02	0.01
INTC20250912C00023000	23.00	1.59	1.61	1.61	1,219	2,436	42.12%	0.86	0.15	-0.02	0.01
INTC20250912C00023500	23.50	1.16	1.20	1.15	1,419	2,033	39.34%	0.78	0.22	-0.03	0.01
INTC20250912C00024000	24.00	0.81	0.84	0.82	4,535	4,797	39.69%	0.65	0.27	-0.04	0.01
INTC20250912C00024500	24.50	0.54	0.56	0.54	7,486	6,718	40.27%	0.51	0.29	-0.04	0.01
INTC20250912C00025000	25.00	0.35	0.37	0.36	23,337	11,548	41.88%	0.37	0.26	-0.04	0.01
INTC20250912C00025500	25.50	0.22	0.23	0.23	4,215	3,597	43.62%	0.26	0.22	-0.03	0.01
INTC20250912C00026000	26.00	0.14	0.15	0.15	18,381	7,335	45.59%	0.18	0.17	-0.03	0.01
INTC20250912C00026500	26.50	0.09	0.10	0.10	9,822	3,974	47.77%	0.12	0.13	-0.02	0.01
INTC20250912C00027000	27.00	0.07	0.08	0.08	948	3,410	50.33%	0.09	0.09	-0.02	0.01
INTC20250912C00027500	27.50	0.05	0.06	0.05	145	427	55.11%	0.07	0.07	-0.02	0.00
INTC20250912C00028000	28.00	0.03	0.04	0.04	489	4,987	56.36%	0.05	0.05	-0.01	0.00
INTC20250912C00028500	28.50	0.03	0.04	0.03	223	826	62.06%	0.04	0.04	-0.01	0.00
INTC20250912C00029000	29.00	0.02	0.03	0.03	56	1,690	63.89%	0.03	0.03	-0.01	0.00

GB:0R24	24,33 $
HK:4335
AT:INTC
PE:INTC
BG:INL
MX:INTC
PL:INTL	88,93 PLN
DE:INL	20,90 €
KZ:INTC_KZ	24,37 $
GB:INLD
IT:1INTC	20,78 €
CH:INTC
CH:000941595
CL:INTC
CL:INTCCL

INTC – Корпорация Интел – цепочка опционов

Other Listings