| 1 |
Bull Put Spread 36.5 / 26.5 |
1.10 / 0.01 |
1.09 |
109 |
-891 |
INTC251010P00036500 / 251010P00026500 |
| 2 |
Bull Put Spread 36.0 / 26.0 |
0.85 / 0.01 |
0.84 |
84 |
-916 |
INTC251010P00036000 / 251010P00026000 |
| 3 |
Bull Put Spread 35.5 / 25.5 |
0.65 / 0.01 |
0.64 |
64 |
-936 |
INTC251010P00035500 / 251010P00025500 |
| 4 |
Bull Put Spread 35.0 / 25.0 |
0.50 / 0.01 |
0.49 |
49 |
-951 |
INTC251010P00035000 / 251010P00025000 |
| 5 |
Bull Put Spread 34.5 / 24.5 |
0.37 / 0.01 |
0.36 |
36 |
-964 |
INTC251010P00034500 / 251010P00024500 |
| 6 |
Bull Put Spread 34.0 / 24.0 |
0.27 / 0.01 |
0.26 |
26 |
-974 |
INTC251010P00034000 / 251010P00024000 |
| 7 |
Bull Put Spread 33.5 / 23.5 |
0.19 / 0.01 |
0.18 |
18 |
-982 |
INTC251010P00033500 / 251010P00023500 |
| 8 |
Bull Put Spread 33.0 / 23.0 |
0.14 / 0.01 |
0.13 |
13 |
-987 |
INTC251010P00033000 / 251010P00023000 |
| 9 |
Bull Put Spread 32.5 / 22.5 |
0.10 / 0.01 |
0.09 |
9 |
-991 |
INTC251010P00032500 / 251010P00022500 |
| 10 |
Bull Put Spread 32.0 / 22.0 |
0.07 / 0.01 |
0.06 |
6 |
-994 |
INTC251010P00032000 / 251010P00022000 |
| 11 |
Bull Put Spread 31.5 / 21.5 |
0.05 / 0.01 |
0.04 |
4 |
-996 |
INTC251010P00031500 / 251010P00021500 |
| 12 |
Bull Put Spread 31.0 / 21.0 |
0.03 / 0.01 |
0.02 |
2 |
-998 |
INTC251010P00031000 / 251010P00021000 |
| 13 |
Bull Put Spread 30.5 / 20.5 |
0.02 / 0.01 |
0.01 |
1 |
-999 |
INTC251010P00030500 / 251010P00020500 |
Result provided from source data attached below at 2025-10-06 12:45:44
| Contract Name |
Strike |
Last Price |
Bid |
Ask |
Change |
% Change |
Volume |
Open Interest |
Implied Volatility |
| INTC251010P00014000 |
14.0 |
0.02 |
0.00 |
0.01 |
0.00 |
0.00% |
- |
1 |
287.50% |
| INTC251010P00015000 |
15.0 |
0.32 |
0.00 |
0.02 |
0.00 |
0.00% |
1 |
2 |
287.50% |
| INTC251010P00018000 |
18.0 |
0.04 |
0.00 |
0.02 |
-0.01 |
-20.00% |
1 |
20 |
234.38% |
| INTC251010P00018500 |
18.5 |
0.02 |
0.00 |
0.04 |
0.00 |
0.00% |
5 |
10 |
243.75% |
| INTC251010P00019000 |
19.0 |
0.01 |
0.00 |
0.02 |
0.00 |
0.00% |
187 |
193 |
218.75% |
| INTC251010P00019500 |
19.5 |
0.01 |
0.00 |
0.02 |
0.00 |
0.00% |
86 |
87 |
209.38% |
| INTC251010P00020000 |
20.0 |
0.01 |
0.00 |
0.01 |
-0.01 |
-50.00% |
10 |
2459 |
187.50% |
| INTC251010P00020500 |
20.5 |
0.01 |
0.00 |
0.01 |
-0.15 |
-93.75% |
5 |
126 |
181.25% |
| INTC251010P00021000 |
21.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
1 |
218 |
175.00% |
| INTC251010P00021500 |
21.5 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
25 |
3214 |
168.75% |
| INTC251010P00022000 |
22.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
2 |
937 |
162.50% |
| INTC251010P00022500 |
22.5 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
1 |
499 |
156.25% |
| INTC251010P00023000 |
23.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
11 |
13149 |
150.00% |
| INTC251010P00023500 |
23.5 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
1 |
3258 |
143.75% |
| INTC251010P00024000 |
24.0 |
0.01 |
0.00 |
0.01 |
-0.02 |
-66.67% |
2 |
1052 |
137.50% |
| INTC251010P00024500 |
24.5 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
1 |
1364 |
131.25% |
| INTC251010P00025000 |
25.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
1 |
4763 |
125.00% |
| INTC251010P00025500 |
25.5 |
0.01 |
0.00 |
0.01 |
-0.01 |
-50.00% |
1 |
3944 |
118.75% |
| INTC251010P00026000 |
26.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
1371 |
3718 |
112.50% |
| INTC251010P00026500 |
26.5 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
1 |
1380 |
106.25% |
| INTC251010P00027000 |
27.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
31 |
1451 |
100.00% |
| INTC251010P00027500 |
27.5 |
0.01 |
0.00 |
0.01 |
-0.01 |
-50.00% |
24 |
3038 |
93.75% |
| INTC251010P00028000 |
28.0 |
0.01 |
0.00 |
0.01 |
-0.01 |
-50.00% |
436 |
4401 |
90.63% |
| INTC251010P00028500 |
28.5 |
0.01 |
0.00 |
0.02 |
-0.01 |
-50.00% |
276 |
1880 |
90.63% |
| INTC251010P00029000 |
29.0 |
0.02 |
0.01 |
0.02 |
0.00 |
0.00% |
108 |
1995 |
90.63% |
| INTC251010P00029500 |
29.5 |
0.02 |
0.01 |
0.02 |
-0.01 |
-33.33% |
63 |
1387 |
84.38% |
| INTC251010P00030000 |
30.0 |
0.03 |
0.01 |
0.03 |
-0.01 |
-25.00% |
1171 |
7174 |
82.81% |
| INTC251010P00030500 |
30.5 |
0.03 |
0.02 |
0.03 |
-0.03 |
-50.00% |
881 |
2614 |
79.69% |
| INTC251010P00031000 |
31.0 |
0.03 |
0.03 |
0.04 |
-0.03 |
-50.00% |
1281 |
4059 |
77.34% |
| INTC251010P00031500 |
31.5 |
0.05 |
0.05 |
0.06 |
-0.02 |
-28.57% |
290 |
1751 |
77.34% |
| INTC251010P00032000 |
32.0 |
0.07 |
0.07 |
0.08 |
-0.03 |
-30.00% |
2002 |
3208 |
75.78% |
| INTC251010P00032500 |
32.5 |
0.11 |
0.10 |
0.11 |
-0.02 |
-15.38% |
810 |
4485 |
74.61% |
| INTC251010P00033000 |
33.0 |
0.14 |
0.14 |
0.15 |
-0.04 |
-22.22% |
1458 |
4534 |
73.24% |
| INTC251010P00033500 |
33.5 |
0.21 |
0.19 |
0.21 |
-0.01 |
-4.55% |
968 |
4675 |
72.27% |
| INTC251010P00034000 |
34.0 |
0.28 |
0.27 |
0.28 |
-0.02 |
-6.67% |
3120 |
6072 |
71.68% |
| INTC251010P00034500 |
34.5 |
0.38 |
0.37 |
0.38 |
-0.02 |
-5.00% |
3530 |
4777 |
71.29% |
| INTC251010P00035000 |
35.0 |
0.52 |
0.50 |
0.51 |
-0.02 |
-3.70% |
6889 |
7477 |
71.29% |
| INTC251010P00035500 |
35.5 |
0.68 |
0.65 |
0.66 |
-0.02 |
-2.86% |
1652 |
7377 |
70.70% |
| INTC251010P00036000 |
36.0 |
0.88 |
0.85 |
0.89 |
-0.02 |
-2.22% |
6394 |
6462 |
72.27% |
| INTC251010P00036500 |
36.5 |
1.14 |
1.10 |
1.11 |
0.02 |
1.79% |
10892 |
6404 |
72.85% |
| INTC251010P00037000 |
37.0 |
1.37 |
1.36 |
1.38 |
0.00 |
0.00% |
8124 |
3978 |
73.44% |
| INTC251010P00037500 |
37.5 |
1.66 |
1.66 |
1.69 |
0.02 |
1.22% |
3636 |
1547 |
74.51% |
| INTC251010P00038000 |
38.0 |
2.07 |
2.01 |
2.03 |
0.12 |
6.15% |
2512 |
1138 |
76.27% |
| INTC251010P00038500 |
38.5 |
2.45 |
2.36 |
2.40 |
0.16 |
6.99% |
1376 |
1073 |
77.44% |
| INTC251010P00039000 |
39.0 |
2.81 |
2.76 |
2.79 |
0.13 |
4.85% |
333 |
200 |
79.49% |
| INTC251010P00039500 |
39.5 |
3.25 |
3.15 |
3.20 |
-0.11 |
-3.27% |
392 |
167 |
80.66% |
| INTC251010P00040000 |
40.0 |
3.85 |
3.30 |
3.65 |
0.35 |
10.00% |
1323 |
351 |
71.68% |
| INTC251010P00040500 |
40.5 |
4.10 |
4.05 |
4.15 |
0.11 |
2.76% |
38 |
542 |
89.65% |
| INTC251010P00041000 |
41.0 |
4.54 |
4.50 |
4.55 |
-0.06 |
-1.30% |
100 |
139 |
89.65% |
| INTC251010P00041500 |
41.5 |
4.18 |
4.90 |
5.00 |
-1.59 |
-27.56% |
12 |
1 |
88.48% |
| INTC251010P00042000 |
42.0 |
5.51 |
5.40 |
5.50 |
0.41 |
8.04% |
170 |
149 |
94.53% |
| INTC251010P00042500 |
42.5 |
5.50 |
5.80 |
5.95 |
0.00 |
0.00% |
3 |
33 |
91.02% |
| INTC251010P00043000 |
43.0 |
5.80 |
6.40 |
6.50 |
-0.10 |
-1.69% |
15 |
93 |
105.86% |
| INTC251010P00043500 |
43.5 |
6.96 |
6.80 |
7.00 |
-1.29 |
-15.64% |
50 |
1 |
104.88% |
| INTC251010P00044000 |
44.0 |
7.41 |
7.10 |
7.40 |
0.56 |
8.18% |
10 |
76 |
81.25% |
| INTC251010P00044500 |
44.5 |
6.90 |
7.80 |
8.00 |
0.00 |
0.00% |
1 |
80 |
115.23% |
| INTC251010P00045000 |
45.0 |
8.53 |
8.15 |
8.55 |
0.63 |
7.97% |
10 |
50 |
112.11% |
| INTC251010P00045500 |
45.5 |
8.38 |
8.60 |
9.00 |
0.00 |
0.00% |
1 |
1 |
107.03% |
| INTC251010P00046000 |
46.0 |
11.90 |
9.15 |
9.60 |
0.00 |
0.00% |
2 |
25 |
125.78% |
| INTC251010P00047000 |
47.0 |
9.65 |
10.15 |
10.65 |
0.00 |
0.00% |
6 |
5 |
138.87% |
| INTC251010P00048000 |
48.0 |
11.00 |
11.15 |
11.55 |
0.00 |
0.00% |
3 |
19 |
138.67% |
| INTC251010P00049000 |
49.0 |
12.00 |
12.15 |
12.45 |
0.00 |
0.00% |
- |
10 |
135.55% |
| INTC251010P00050000 |
50.0 |
12.95 |
13.20 |
13.60 |
0.00 |
0.00% |
8 |
57 |
164.45% |
| INTC251010P00054000 |
54.0 |
16.75 |
15.80 |
17.60 |
0.00 |
0.00% |
3 |
4 |
227.54% |
| INTC251010P00055000 |
55.0 |
17.70 |
16.70 |
20.20 |
0.00 |
0.00% |
2 |
2 |
211.72% |
|