INTC Optionskette Intel Corp.

Verfall Cboe delayed options data · Stand 21:51 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±9.1% (83.17–99.81) · ATM IV 56.1% · P/C Open Interest 0.99

CALLS								Strike	PUTS
Geldkurs	Fragen	Vol	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
45.50	45.95	1	695		1.00	0.0003	0.000	46	0	0.0300		1,802	124.9%	-0.00	0.0003	-0.004
44.50	44.95	20	3,143		1.00	0.0003	0.000	47	0	0.1000		4,835	138.3%	-0.00	0.0003	-0.004
43.50	44.00		336		1.00	0.0003	0.000	48	0	0.0500		2,791	126.6%	-0.00	0.0003	-0.005
42.50	43.60		511		1.00	0.0004	0.000	49	0	0.0500		1,178	122.8%	-0.00	0.0004	-0.005
41.50	42.00	15	9,443		1.00	0.0004	0.000	50	0.0100	0.0500	3	10.2K	119.2%	-0.00	0.0004	-0.005
39.00	39.55	2	4,078	94.2%	1.00	0.0006	0.000	52.5	0	0.0300	8	3,666	105.6%	-0.00	0.0006	-0.006
36.50	37.00	17	5,439		1.00	0.0007	0.000	55	0.0200	0.0500	9	6,809	103.7%	-0.00	0.0007	-0.007
34.05	34.50	3	1,644		0.99	0.0009	0.000	57.5	0.0200	0.0400	57	1,993	93.8%	-0.01	0.0009	-0.009
31.55	32.00	65	9,114		0.99	0.0012	0.000	60	0.0400	0.0500	571	16.3K	90.3%	-0.01	0.0012	-0.010
29.05	29.50		1,380		0.99	0.0016	0.000	62.5	0.0300	0.0600	63	3,451	82.5%	-0.01	0.0016	-0.011
26.60	27.05	65	7,417	59.7%	0.99	0.0021	0.000	65	0.0500	0.0700	576	18.9K	77.8%	-0.01	0.0021	-0.013
24.10	24.55	3	470	62.9%	0.98	0.0028	-0.004	67.5	0.0600	0.0800	159	26.7K	71.8%	-0.02	0.0028	-0.016
21.65	22.10	4	6,021	64.4%	0.98	0.0040	-0.009	70	0.1000	0.1100	331	15.7K	68.5%	-0.02	0.0040	-0.020
19.20	19.65	1	265	61.8%	0.97	0.0058	-0.017	72.5	0.1400	0.1600	136	4,154	64.7%	-0.03	0.0058	-0.026
16.75	17.20	6	4,911	57.5%	0.95	0.0085	-0.027	75	0.2200	0.2300	2,488	14.5K	61.5%	-0.05	0.0085	-0.036
14.85	15.30	4	18	55.2%	0.93	0.0114	-0.038	77	0.3000	0.3500	252	984	59.6%	-0.07	0.0115	-0.046
14.40	14.85	17	191	55.9%	0.93	0.0123	-0.041	77.5	0.3600	0.3800	2,955	2,978	59.5%	-0.07	0.0123	-0.049
13.95	14.35		17	56.3%	0.92	0.0132	-0.045	78	0.3200	0.4200	64	358	57.9%	-0.08	0.0132	-0.052
13.00	13.45		9	55.6%	0.91	0.0152	-0.052	79	0.4500	0.5100	59	354	58.4%	-0.09	0.0152	-0.058
12.15	12.70	95	5,210	53.6%	0.89	0.0173	-0.059	80	0.5600	0.5900	2,202	31.1K	57.4%	-0.11	0.0174	-0.065
11.25	11.65	1	62	55.0%	0.87	0.0196	-0.067	81	0.6800	0.7400	119	726	57.2%	-0.13	0.0197	-0.073
10.40	10.85	4	37	55.4%	0.85	0.0220	-0.076	82	0.8200	0.8900	212	459	56.9%	-0.15	0.0221	-0.081
10.05	10.40	10	632	55.6%	0.84	0.0232	-0.080	82.5	0.8800	0.9800	269	4,297	56.8%	-0.16	0.0233	-0.085
9.65	9.95	7	12	55.2%	0.83	0.0244	-0.084	83	0.9800	1.07	102	1,290	56.8%	-0.17	0.0245	-0.089
8.80	9.20	27	17	54.9%	0.80	0.0268	-0.093	84	1.21	1.29	4,476	987	56.4%	-0.20	0.0270	-0.097
8.05	8.40	430	3,672	54.1%	0.77	0.0292	-0.101	85	1.45	1.53	1,666	27.4K	56.2%	-0.23	0.0293	-0.105
7.35	7.70	46	275	54.0%	0.74	0.0314	-0.109	86	1.72	1.82	119	2,059	56.2%	-0.26	0.0315	-0.113
6.65	7.00	346	2,064	54.2%	0.70	0.0333	-0.117	87	2.04	2.14	124	623	56.1%	-0.30	0.0335	-0.120
6.35	6.80	33	992	54.7%	0.69	0.0342	-0.120	87.5	2.20	2.34	97	5,164	56.4%	-0.32	0.0344	-0.123
6.15	6.35	100	402	55.3%	0.67	0.0350	-0.123	88	2.39	2.50	144	446	56.2%	-0.33	0.0352	-0.126
5.55	5.75	417	754	55.4%	0.63	0.0363	-0.129	89	2.78	2.93	72	619	56.4%	-0.37	0.0365	-0.131
5.00	5.30	3,282	13.8K	56.0%	0.59	0.0372	-0.134	90	3.20	3.40	808	28.5K	56.5%	-0.41	0.0375	-0.135
4.45	4.65	546	1,134	55.4%	0.56	0.0378	-0.137	91	3.65	3.90	78	479	56.8%	-0.45	0.0380	-0.138
4.00	4.20	1,540	1,471	55.9%	0.52	0.0380	-0.139	92	4.20	4.35	455	342	56.3%	-0.48	0.0382	-0.140
3.75	3.95	1,675	5,244	55.6%	0.50	0.0380	-0.139	92.5	4.45	4.75	100	6,597	57.4%	-0.50	0.0382	-0.140
3.55	3.75	844	746	55.9%	0.48	0.0378	-0.140	93	4.75	5.05	28	87	57.7%	-0.52	0.0381	-0.140
3.20	3.35	388	1,088	56.5%	0.44	0.0373	-0.139	94	5.35	5.65	9	87	57.9%	-0.56	0.0375	-0.139
2.85	3.00	7,648	43.7K	56.6%	0.41	0.0365	-0.138	95	6.00	6.30	227	25.4K	58.3%	-0.59	0.0367	-0.137
2.49	2.63	453	557	56.8%	0.38	0.0354	-0.135	96	6.65	7.00	32	79	58.7%	-0.63	0.0357	-0.134
2.22	2.33	314	759	57.3%	0.34	0.0341	-0.132	97	7.35	7.75	25	138	58.9%	-0.66	0.0344	-0.130
2.08	2.20	167	7,718	57.5%	0.33	0.0334	-0.130	97.5	7.75	8.10	60	4,400	59.2%	-0.68	0.0337	-0.128
1.96	2.07	200	1,067	57.6%	0.31	0.0326	-0.128	98	8.10	8.50	34	29	59.8%	-0.69	0.0329	-0.126
1.73	1.83	212	446	58.1%	0.29	0.0311	-0.123	99	8.85	9.25	3	69	60.0%	-0.72	0.0314	-0.120
1.55	1.60	14.7K	50.6K	58.4%	0.26	0.0294	-0.118	100	9.65	9.90	256	17.3K	60.1%	-0.75	0.0297	-0.115
1.36	1.44	1,913	1,382	59.1%	0.23	0.0277	-0.112	101	10.45	10.75	7	7	59.4%	-0.77	0.0280	-0.109
1.20	1.31	119	581	59.3%	0.21	0.0260	-0.106	102	11.30	11.75	2	1	61.9%	-0.79	0.0263	-0.103
1.06	1.13	77	291	59.9%	0.19	0.0243	-0.101	103	12.15	12.60	3	9	62.4%	-0.81	0.0246	-0.097
0.9600	1.01	109	304	60.7%	0.17	0.0226	-0.095	104	13.05	13.50	1	2	63.0%	-0.83	0.0229	-0.090
0.8300	0.8900	1,831	17.4K	60.9%	0.16	0.0210	-0.089	105	13.90	14.40	62	9,793	63.8%	-0.85	0.0213	-0.084
0.4700	0.5000	4,590	58.8K	63.8%	0.09	0.0139	-0.063	110	18.50	19.00	130	17.9K	67.6%	-0.91	0.0141	-0.055
0.2600	0.2800	3,886	15.9K	66.4%	0.06	0.0090	-0.043	115	23.30	23.80	18	2,355	69.6%	-0.95	0.0094	-0.032
0.1600	0.1700	2,460	36.3K	69.7%	0.03	0.0058	-0.030	120	28.20	28.70	30	6,324	74.0%	-0.97	0.0072	-0.018
0.0900	0.1000	2,395	11.5K	71.9%	0.02	0.0038	-0.021	125	32.55	33.60	335	409	78.9%	-0.99	0.0047	-0.018
0.0500	0.0600	3,485	21.2K	73.8%	0.01	0.0026	-0.015	130	38.15	38.60	3,580	688	87.2%	-1.00	0.0021	-0.025
0.0400	0.0500	874	31.6K	78.7%	0.01	0.0018	-0.012	135	43.15	43.60	1,096	151	95.0%	-1.00	0.0007	-0.032

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Sep 18, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

INTC Optionskette Intel Corp.

Volatility Smile — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie