Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INTC20250912P00019500 | 19.50 | 0.00 | 0.01 | 0.00 | 0 | 2,200 | 89.48% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| INTC20250912P00020000 | 20.00 | 0.00 | 0.01 | 0.01 | 2,037 | 6,518 | 80.56% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| INTC20250912P00020500 | 20.50 | 0.00 | 0.01 | 0.02 | 376 | 1,312 | 71.77% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| INTC20250912P00021000 | 21.00 | 0.00 | 0.01 | 0.01 | 163 | 1,350 | 63.10% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| INTC20250912P00021500 | 21.50 | 0.00 | 0.01 | 0.01 | 267 | 773 | 54.52% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| INTC20250912P00022000 | 22.00 | 0.01 | 0.02 | 0.02 | 445 | 2,610 | 54.28% | -0.03 | 0.05 | -0.01 | 0.00 | -0.00 |
| INTC20250912P00022500 | 22.50 | 0.02 | 0.03 | 0.02 | 494 | 2,932 | 49.34% | -0.05 | 0.08 | -0.01 | 0.00 | -0.00 |
| INTC20250912P00023000 | 23.00 | 0.05 | 0.06 | 0.04 | 1,455 | 6,097 | 47.04% | -0.10 | 0.14 | -0.02 | 0.00 | -0.00 |
| INTC20250912P00023500 | 23.50 | 0.11 | 0.12 | 0.12 | 2,702 | 4,632 | 44.80% | -0.18 | 0.23 | -0.04 | 0.01 | -0.00 |
| INTC20250912P00024000 | 24.00 | 0.23 | 0.25 | 0.25 | 7,357 | 5,629 | 44.36% | -0.32 | 0.31 | -0.05 | 0.01 | -0.00 |
| INTC20250912P00024500 | 24.50 | 0.45 | 0.48 | 0.45 | 2,101 | 4,579 | 45.62% | -0.49 | 0.34 | -0.06 | 0.01 | -0.00 |
| INTC20250912P00025000 | 25.00 | 0.76 | 0.80 | 0.75 | 462 | 1,883 | 46.50% | -0.65 | 0.31 | -0.06 | 0.01 | -0.00 |
| INTC20250912P00025500 | 25.50 | 1.15 | 1.19 | 1.20 | 700 | 3,335 | 47.87% | -0.78 | 0.24 | -0.05 | 0.01 | -0.00 |
| INTC20250912P00026000 | 26.00 | 1.52 | 1.62 | 1.58 | 77 | 806 | 50.17% | -0.87 | 0.17 | -0.03 | 0.01 | -0.00 |
| INTC20250912P00026500 | 26.50 | 2.03 | 2.09 | 2.08 | 111 | 41 | 55.12% | -0.91 | 0.12 | -0.03 | 0.00 | -0.00 |
| INTC20250912P00027000 | 27.00 | 2.51 | 2.58 | 0.00 | 0 | 177 | 58.78% | -0.94 | 0.08 | -0.02 | 0.00 | -0.00 |
| INTC20250912P00027500 | 27.50 | 3.00 | 3.10 | 0.00 | 0 | 12 | 54.34% | -0.98 | 0.04 | -0.01 | 0.00 | -0.00 |
| INTC20250912P00028000 | 28.00 | 3.50 | 3.55 | 3.46 | 3 | 140 | 77.55% | -0.95 | 0.06 | -0.02 | 0.00 | -0.00 |
| INTC20250912P00028500 | 28.50 | 3.95 | 4.05 | 0.00 | 0 | 1 | 85.54% | -0.95 | 0.05 | -0.02 | 0.00 | -0.00 |
| INTC20250912P00029000 | 29.00 | 4.45 | 4.55 | 0.00 | 0 | 75 | 93.25% | -0.95 | 0.04 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INTC20250912C00019500 | 19.50 | 4.95 | 5.05 | 0.00 | 0 | 391 | 86.69% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| INTC20250912C00020000 | 20.00 | 4.45 | 4.55 | 4.55 | 27 | 2,689 | 103.37% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| INTC20250912C00020500 | 20.50 | 3.95 | 4.05 | 3.99 | 77 | 610 | 92.51% | 0.97 | 0.03 | -0.02 | 0.00 | 0.00 |
| INTC20250912C00021000 | 21.00 | 3.45 | 3.55 | 3.52 | 30 | 1,262 | 81.78% | 0.97 | 0.04 | -0.02 | 0.00 | 0.00 |
| INTC20250912C00021500 | 21.50 | 3.00 | 3.05 | 2.97 | 157 | 1,522 | 71.15% | 0.96 | 0.04 | -0.02 | 0.00 | 0.00 |
| INTC20250912C00022000 | 22.00 | 2.50 | 2.55 | 2.52 | 138 | 1,263 | 64.52% | 0.95 | 0.07 | -0.02 | 0.00 | 0.00 |
| INTC20250912C00022500 | 22.50 | 2.01 | 2.06 | 2.02 | 81 | 1,018 | 53.68% | 0.94 | 0.09 | -0.02 | 0.00 | 0.00 |
| INTC20250912C00023000 | 23.00 | 1.54 | 1.58 | 1.59 | 716 | 3,027 | 48.66% | 0.90 | 0.14 | -0.03 | 0.00 | 0.00 |
| INTC20250912C00023500 | 23.50 | 1.10 | 1.15 | 1.14 | 331 | 2,121 | 45.80% | 0.81 | 0.23 | -0.04 | 0.01 | 0.00 |
| INTC20250912C00024000 | 24.00 | 0.74 | 0.77 | 0.76 | 4,676 | 5,619 | 46.17% | 0.67 | 0.30 | -0.06 | 0.01 | 0.00 |
| INTC20250912C00024500 | 24.50 | 0.46 | 0.49 | 0.47 | 8,570 | 10,457 | 45.83% | 0.51 | 0.34 | -0.06 | 0.01 | 0.00 |
| INTC20250912C00025000 | 25.00 | 0.28 | 0.30 | 0.28 | 16,416 | 24,390 | 48.84% | 0.36 | 0.30 | -0.06 | 0.01 | 0.00 |
| INTC20250912C00025500 | 25.50 | 0.17 | 0.18 | 0.17 | 5,955 | 5,936 | 50.82% | 0.24 | 0.23 | -0.05 | 0.01 | 0.00 |
| INTC20250912C00026000 | 26.00 | 0.10 | 0.11 | 0.11 | 12,363 | 20,208 | 53.40% | 0.15 | 0.17 | -0.04 | 0.01 | 0.00 |
| INTC20250912C00026500 | 26.50 | 0.06 | 0.07 | 0.06 | 6,038 | 11,389 | 56.19% | 0.10 | 0.12 | -0.03 | 0.00 | 0.00 |
| INTC20250912C00027000 | 27.00 | 0.04 | 0.05 | 0.05 | 2,226 | 3,687 | 60.43% | 0.07 | 0.08 | -0.02 | 0.00 | 0.00 |
| INTC20250912C00027500 | 27.50 | 0.03 | 0.04 | 0.04 | 514 | 504 | 65.65% | 0.05 | 0.06 | -0.02 | 0.00 | 0.00 |
| INTC20250912C00028000 | 28.00 | 0.02 | 0.03 | 0.03 | 1,613 | 5,183 | 69.45% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| INTC20250912C00028500 | 28.50 | 0.02 | 0.03 | 0.02 | 1,259 | 882 | 76.86% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| INTC20250912C00029000 | 29.00 | 0.01 | 0.03 | 0.01 | 773 | 1,723 | 81.04% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
