INTC optieketen Intel Corp.

Vervaldatum Cboe delayed options data · per 03:35 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±5.4% (85.37–95.17) · ATM IV 48.4% · P/C open interest 0.66

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
37.95	41.05		1		1.00	0.0002	0.000	50	0	0.2600			169.5%	-0.00	0.0002	-0.004
32.95	36.90				1.00	0.0004	-0.002	55	0	0.0200			128.4%	-0.00	0.0004	-0.006
28.00	31.70		1		1.00	0.0007	-0.004	60	0	0.0200			107.3%	-0.00	0.0007	-0.007
23.00	26.60		9		1.00	0.0012	-0.006	65	0	0.0300	5	20	94.5%	-0.00	0.0012	-0.009
18.45	20.85	2	7		0.99	0.0022	-0.010	70	0.0100	0.0300	4	17	74.9%	-0.01	0.0023	-0.012
16.00	19.95		12		0.99	0.0031	-0.012	72	0.0100	0.0400		4	69.2%	-0.01	0.0031	-0.014
15.00	18.90	4			0.99	0.0036	-0.014	73	0	0.0800		14	71.9%	-0.01	0.0036	-0.016
14.50	17.25	11	13		0.99	0.0044	-0.016	74	0.0300	0.0500	3	27	65.7%	-0.01	0.0044	-0.018
13.60	16.50	6	4	67.3%	0.98	0.0053	-0.019	75	0	0.0600	75	27	63.8%	-0.02	0.0053	-0.020
12.70	15.00	4			0.98	0.0065	-0.022	76	0.0400	0.2600	4	10	61.5%	-0.02	0.0065	-0.024
11.15	14.10	5			0.97	0.0080	-0.026	77	0.0600	0.1100	31	6	60.8%	-0.03	0.0081	-0.028
10.75	13.30	22	8		0.97	0.0100	-0.031	78	0.0700	0.1400	21	66	58.8%	-0.03	0.0101	-0.033
9.10	13.05	17	32		0.96	0.0126	-0.038	79	0.0600	0.1700	119	146	55.4%	-0.04	0.0126	-0.040
9.95	10.60	15	71	56.8%	0.95	0.0159	-0.046	80	0.1400	0.1700	651	1,006	54.2%	-0.05	0.0159	-0.048
8.45	9.85	1	33	50.4%	0.93	0.0199	-0.057	81	0.1900	0.2300	140	249	53.2%	-0.07	0.0200	-0.058
7.95	8.75		2	51.3%	0.91	0.0249	-0.069	82	0.2600	0.3100	509	335	52.3%	-0.09	0.0249	-0.070
7.05	7.85		8	50.7%	0.89	0.0306	-0.084	83	0.1700	0.4000	634	268	51.1%	-0.11	0.0307	-0.085
6.25	6.70	991	50	46.2%	0.85	0.0371	-0.100	84	0.4700	0.5400	1,651	1,838	50.4%	-0.15	0.0372	-0.101
5.30	5.90	13	38	44.9%	0.81	0.0439	-0.117	85	0.6300	0.6900	1,570	683	49.5%	-0.19	0.0440	-0.118
4.55	5.55	69	47	44.6%	0.76	0.0505	-0.135	86	0.8400	0.9200	98	383	49.2%	-0.24	0.0506	-0.136
3.95	4.35	110	131	46.6%	0.71	0.0564	-0.151	87	1.11	1.18	98	562	48.6%	-0.29	0.0566	-0.152
3.45	3.75	2,727	121	47.4%	0.65	0.0611	-0.164	88	1.37	1.52	2,569	933	48.6%	-0.35	0.0612	-0.165
2.91	3.05	1,477	119	48.4%	0.58	0.0642	-0.174	89	1.80	1.98	350	240	48.3%	-0.42	0.0643	-0.174
2.38	2.70	1,965	4,337	48.2%	0.52	0.0654	-0.178	90	2.13	2.59	159	1,255	48.5%	-0.48	0.0655	-0.179
1.87	2.19	916	2,163	47.7%	0.46	0.0647	-0.178	91	2.76	3.10	59	141	49.3%	-0.55	0.0649	-0.179
1.60	1.65	3,683	1,641	48.9%	0.39	0.0624	-0.173	92	3.45	3.80	25	27	50.7%	-0.61	0.0626	-0.174
1.24	1.54	730	471	48.9%	0.34	0.0588	-0.165	93	4.10	4.50	24	32	51.6%	-0.67	0.0589	-0.165
1.01	1.10	5,221	114	49.7%	0.28	0.0541	-0.153	94	4.80	5.35	30	41	52.5%	-0.72	0.0543	-0.153
0.8000	0.8400	492	713	49.9%	0.24	0.0488	-0.139	95	5.60	6.00	101	35	51.7%	-0.77	0.0491	-0.139
0.6000	0.6800	207	126	50.2%	0.19	0.0433	-0.124	96	5.95	7.00	8	13	55.2%	-0.81	0.0436	-0.124
0.4900	0.5400	86	199	51.3%	0.16	0.0377	-0.109	97	7.25	7.80	11	9	54.4%	-0.84	0.0382	-0.109
0.3300	0.4200	95	167	50.7%	0.13	0.0324	-0.094	98	7.65	8.75		28	56.6%	-0.87	0.0332	-0.095
0.2600	0.3500	89	93	52.1%	0.10	0.0275	-0.080	99	8.80	9.50	2	8	48.4%	-0.90	0.0285	-0.082
0.2200	0.2500	701	1,415	52.6%	0.08	0.0232	-0.068	100	9.75	11.05		10	53.5%	-0.92	0.0242	-0.071
0.1800	0.2000	215	141	53.7%	0.07	0.0193	-0.057	101	10.85	12.00		3	61.2%	-0.94	0.0204	-0.061
0.1100	0.1800	5	56	54.1%	0.05	0.0160	-0.048	102	11.50	13.00	2	3	61.0%	-0.95	0.0173	-0.052
0.0900	0.1300	22	79	54.5%	0.04	0.0132	-0.040	103	11.25	15.15			64.6%	-0.96	0.0146	-0.044
0.0600	0.1000	17	42	54.5%	0.03	0.0109	-0.033	104	12.20	16.10			71.1%	-0.97	0.0122	-0.036
0.0500	0.0800	14	98	55.6%	0.03	0.0090	-0.028	105	13.15	16.95		19	70.0%	-0.98	0.0101	-0.029
0.0300	0.0700	30	5	56.2%	0.02	0.0074	-0.023	106	15.45	18.10			99.6%	-0.99	0.0082	-0.023
0.0100	0.0900		12	58.9%	0.02	0.0062	-0.020	107	15.20	19.10	1	1	83.0%	-0.99	0.0065	-0.019
0.0100	0.0800		7	60.7%	0.02	0.0051	-0.017	108	16.90	19.85			87.9%	-0.99	0.0048	-0.016
0.0200	0.0700	7	14	63.3%	0.01	0.0043	-0.014	109	17.55	21.00			94.0%	-1.00	0.0036	-0.014
0.0100	0.0300	13	93	59.4%	0.01	0.0036	-0.012	110	18.20	22.05			88.0%	-1.00	0.0025	-0.013
0.0100	0.0800	19	23	68.4%	0.01	0.0030	-0.010	111	19.15	23.05			79.3%	-1.00	0.0017	-0.012
0.0100	0.0300	3	13	62.0%	0.01	0.0026	-0.009	112	20.15	24.05			82.1%	-1.00	0.0011	-0.011
0	0.0700	1	16	72.2%	0.01	0.0022	-0.008	113	21.30	25.05			93.0%	-1.00	0.0007	-0.011
0	0.0600		10	71.9%	0.01	0.0018	-0.007	114	22.00	26.05			90.7%	-1.00	0.0005	-0.011
0	0.0600		42	74.2%	0.00	0.0016	-0.006	115	23.15	27.05			96.2%	-1.00	0.0003	-0.011
0	0.0600		28	74.8%	0.00	0.0014	-0.005	116	24.20	27.65				-1.00	0.0001	-0.011
0	0.0500		7	77.0%	0.00	0.0012	-0.004	117	25.15	29.00			106.6%	-1.00	0.0001	-0.011
0	0.0500		6	79.2%	0.00	0.0010	-0.004	118	26.35	30.05	3		109.4%	-1.00	0.0000	-0.011
0	0.0500			81.3%	0.00	0.0009	-0.004	119	27.25	31.05			109.8%	-1.00	0.0000	-0.011
0	0.0600			83.5%	0.00	0.0008	-0.003	120	28.10	32.05			98.7%	-1.00	0.0000	-0.011
0	0.0500			85.6%	0.00	0.0006	-0.003	121	29.15	33.05			109.2%	-1.00	0.0000	-0.011
0	0.2300			87.6%	0.00	0.0006	-0.002	122	30.55	33.80			130.6%	-1.00	0.0000	-0.011
0	0.0600			91.6%	0.00	0.0005	-0.002	123	31.20	35.10			122.8%	-1.00	0.0000	-0.011
0	0.0600			93.6%	0.00	0.0004	-0.002	124	32.70	35.60			132.1%	-1.00	0.0000	-0.011
0	0.0600			95.7%	0.00	0.0004	-0.002	125	33.10	37.10			110.5%	-1.00	0.0000	-0.011
0	0.0600			97.7%	0.00	0.0003	-0.001	126	34.10	38.10			124.7%	-1.00	0.0000	-0.011
0	0.0600			99.7%	0.00	0.0003	-0.001	127	36.10	38.65			151.1%	-1.00	0.0000	-0.011
0	0.0600			101.6%	0.00	0.0002	-0.001	128	36.10	40.10			122.2%	-1.00	0.0000	-0.011
0	0.3600			119.0%	0.00	0.0002	-0.001	130	38.15	42.00			140.2%	-1.00	0.0000	-0.011
0	0.3700			130.3%	0.00	0.0001	-0.001	135	43.10	47.10			137.6%	-1.00	0.0000	-0.011

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Sep 09, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

INTC optieketen Intel Corp.

Volatiliteitsglimlach — Sep 09, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie