INTC rantai opsi Intel Corp.
Cboe delayed options data · per 06:35 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±15.4% (76.39–104.14) · ATM IV 55.6% · P/C open interest 0.76
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 42.40 | 45.10 | 158 | 0.99 | 0.0007 | 0.000 | 46 | 0.0300 | 0.2600 | 1 | 363 | 83.6% | -0.01 | 0.0007 | -0.005 | ||
| 41.40 | 44.45 | 393 | 0.99 | 0.0008 | 0.000 | 47 | 0.0300 | 0.0700 | 1 | 1,670 | 79.4% | -0.01 | 0.0008 | -0.005 | ||
| 40.45 | 44.00 | 236 | 0.99 | 0.0008 | 0.000 | 48 | 0.0500 | 0.1100 | 246 | 81.8% | -0.01 | 0.0008 | -0.006 | |||
| 39.60 | 42.50 | 131 | 0.99 | 0.0009 | 0.000 | 49 | 0.0300 | 0.1200 | 398 | 80.0% | -0.01 | 0.0009 | -0.006 | |||
| 38.95 | 40.95 | 1 | 3,042 | 0.99 | 0.0010 | 0.000 | 50 | 0.0600 | 0.0900 | 34 | 6,682 | 76.3% | -0.01 | 0.0010 | -0.007 | |
| 36.10 | 39.05 | 341 | 0.99 | 0.0014 | -0.001 | 52.5 | 0.0800 | 0.1500 | 5 | 4,473 | 74.9% | -0.01 | 0.0014 | -0.008 | ||
| 33.90 | 36.55 | 3 | 842 | 0.98 | 0.0018 | -0.003 | 55 | 0.1200 | 0.1400 | 26 | 2,599 | 70.5% | -0.02 | 0.0018 | -0.009 | |
| 31.70 | 34.15 | 463 | 59.7% | 0.98 | 0.0023 | -0.006 | 57.5 | 0.1600 | 0.1800 | 1 | 3,668 | 67.7% | -0.02 | 0.0023 | -0.011 | |
| 29.45 | 30.95 | 4 | 1,904 | 0.97 | 0.0031 | -0.009 | 60 | 0.2200 | 0.2400 | 51 | 5,928 | 65.5% | -0.03 | 0.0031 | -0.014 | |
| 26.90 | 28.80 | 1,288 | 0.96 | 0.0040 | -0.013 | 62.5 | 0.2800 | 0.4900 | 33 | 3,259 | 62.7% | -0.04 | 0.0040 | -0.017 | ||
| 24.35 | 26.40 | 1 | 1,435 | 0.95 | 0.0052 | -0.017 | 65 | 0.4000 | 0.4300 | 135 | 7,437 | 61.1% | -0.05 | 0.0053 | -0.022 | |
| 22.50 | 23.90 | 278 | 51.6% | 0.94 | 0.0068 | -0.022 | 67.5 | 0.5500 | 0.5800 | 64 | 5,782 | 59.6% | -0.07 | 0.0068 | -0.027 | |
| 20.40 | 21.60 | 168 | 5,070 | 54.1% | 0.91 | 0.0086 | -0.029 | 70 | 0.7500 | 0.8000 | 4,284 | 21.7K | 58.2% | -0.09 | 0.0086 | -0.032 |
| 18.40 | 19.50 | 1 | 427 | 56.5% | 0.89 | 0.0107 | -0.036 | 72.5 | 1.01 | 1.10 | 269 | 3,905 | 57.5% | -0.11 | 0.0107 | -0.039 |
| 16.05 | 17.50 | 13 | 1,666 | 54.9% | 0.85 | 0.0129 | -0.043 | 75 | 1.43 | 1.50 | 308 | 15.1K | 56.8% | -0.15 | 0.0130 | -0.046 |
| 14.20 | 15.50 | 116 | 55.3% | 0.81 | 0.0152 | -0.051 | 77.5 | 1.93 | 2.02 | 224 | 6,423 | 56.3% | -0.19 | 0.0154 | -0.053 | |
| 12.85 | 13.35 | 136 | 3,130 | 56.1% | 0.77 | 0.0174 | -0.058 | 80 | 2.56 | 2.67 | 394 | 27.8K | 55.9% | -0.23 | 0.0176 | -0.060 |
| 11.05 | 11.55 | 4 | 209 | 54.5% | 0.72 | 0.0194 | -0.065 | 82.5 | 3.35 | 3.45 | 254 | 6,711 | 55.7% | -0.28 | 0.0196 | -0.067 |
| 9.60 | 9.90 | 416 | 2,792 | 55.0% | 0.66 | 0.0210 | -0.070 | 85 | 4.30 | 4.40 | 306 | 15.2K | 55.6% | -0.34 | 0.0212 | -0.072 |
| 8.25 | 8.50 | 158 | 934 | 55.2% | 0.61 | 0.0221 | -0.074 | 87.5 | 5.35 | 5.55 | 287 | 3,291 | 55.6% | -0.40 | 0.0223 | -0.076 |
| 7.05 | 7.30 | 804 | 13.4K | 55.4% | 0.55 | 0.0227 | -0.077 | 90 | 6.60 | 6.80 | 1,208 | 18.6K | 55.7% | -0.45 | 0.0229 | -0.078 |
| 6.00 | 6.30 | 281 | 1,955 | 55.7% | 0.50 | 0.0227 | -0.078 | 92.5 | 8.00 | 8.25 | 102 | 1,659 | 56.0% | -0.51 | 0.0231 | -0.079 |
| 5.05 | 5.25 | 948 | 6,996 | 56.1% | 0.44 | 0.0224 | -0.078 | 95 | 9.60 | 9.85 | 99 | 4,676 | 56.6% | -0.56 | 0.0227 | -0.079 |
| 4.30 | 4.45 | 275 | 3,471 | 56.7% | 0.39 | 0.0216 | -0.077 | 97.5 | 11.25 | 11.60 | 140 | 3,386 | 57.2% | -0.61 | 0.0220 | -0.077 |
| 3.60 | 3.75 | 1,367 | 19.6K | 57.0% | 0.35 | 0.0206 | -0.074 | 100 | 13.05 | 13.40 | 100 | 8,210 | 57.5% | -0.66 | 0.0210 | -0.074 |
| 2.58 | 2.70 | 2,006 | 12.4K | 58.1% | 0.27 | 0.0179 | -0.067 | 105 | 16.95 | 17.30 | 48 | 4,792 | 57.9% | -0.74 | 0.0184 | -0.067 |
| 1.86 | 1.90 | 12.4K | 65.1K | 59.4% | 0.20 | 0.0151 | -0.059 | 110 | 20.95 | 21.85 | 45 | 5,804 | 59.2% | -0.81 | 0.0156 | -0.058 |
| 1.36 | 1.40 | 381 | 5,390 | 60.8% | 0.15 | 0.0124 | -0.051 | 115 | 25.30 | 27.20 | 18 | 1,241 | 65.3% | -0.86 | 0.0130 | -0.049 |
| 1.00 | 1.03 | 426 | 10.2K | 62.2% | 0.12 | 0.0101 | -0.043 | 120 | 30.25 | 30.95 | 33 | 1,428 | 62.6% | -0.90 | 0.0106 | -0.040 |
| 0.7200 | 0.7500 | 304 | 10.6K | 63.5% | 0.09 | 0.0081 | -0.036 | 125 | 35.00 | 36.20 | 2,001 | 69.0% | -0.93 | 0.0087 | -0.032 | |
| 0.5300 | 0.6000 | 3,234 | 23.9K | 64.9% | 0.07 | 0.0065 | -0.029 | 130 | 39.85 | 40.85 | 2 | 1,011 | 69.5% | -0.95 | 0.0072 | -0.025 |
| 0.3900 | 0.4400 | 22 | 8,136 | 66.2% | 0.05 | 0.0052 | -0.024 | 135 | 44.65 | 45.95 | 2 | 648 | 73.6% | -0.97 | 0.0064 | -0.023 |
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Oct 16, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput