INTC optieketen Intel Corp.

Vervaldatum Cboe delayed options data · per 14:04 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 ±11.1% (84.29–105.44) · ATM IV 79.4% · P/C open interest 0.80

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
44.80	45.10		99	121.8%	1.00	0.0006	-0.008	50	0.0300	0.0400		518	146.6%	-0.00	0.0006	-0.013
39.80	40.15		82	119.9%	0.99	0.0009	-0.013	55	0.0500	0.0600	26	12.2K	133.5%	-0.01	0.0009	-0.018
34.90	35.20	1	1,479	126.0%	0.99	0.0015	-0.019	60	0.0700	0.0800	1	2,616	118.8%	-0.01	0.0015	-0.023
29.95	30.25		56	111.8%	0.98	0.0024	-0.028	65	0.1100	0.1300		3,189	107.4%	-0.02	0.0024	-0.031
25.10	25.35	8	174	100.8%	0.97	0.0042	-0.043	70	0.1900	0.2100	197	13.3K	97.0%	-0.03	0.0043	-0.046
20.25	20.55	6	116	92.3%	0.94	0.0076	-0.070	75	0.3500	0.3800	412	4,384	88.5%	-0.06	0.0077	-0.072
15.65	15.90	7	509	85.0%	0.89	0.0132	-0.112	80	0.7400	0.7700	149	5,116	83.4%	-0.11	0.0133	-0.114
11.50	11.65	18	165	80.8%	0.80	0.0205	-0.166	85	1.54	1.59	249	7,514	80.6%	-0.20	0.0206	-0.168
10.70	10.95		96	81.2%	0.78	0.0220	-0.177	86	1.78	1.83	31	3,735	80.2%	-0.22	0.0221	-0.178
10.00	10.20	2	67	80.7%	0.76	0.0234	-0.187	87	2.04	2.10	479	1,533	80.1%	-0.24	0.0235	-0.189
9.30	9.50	2	84	80.5%	0.73	0.0247	-0.197	88	2.32	2.40	221	9,505	79.8%	-0.27	0.0248	-0.199
8.65	8.80	14	498	80.4%	0.70	0.0259	-0.206	89	2.65	2.72	40	2,166	79.8%	-0.30	0.0260	-0.208
8.00	8.15	1,170	1,108	80.2%	0.68	0.0270	-0.215	90	2.99	3.10	281	5,850	79.7%	-0.33	0.0271	-0.216
7.35	7.50	73	401	79.9%	0.65	0.0279	-0.222	91	3.40	3.50	141	1,806	79.9%	-0.35	0.0281	-0.223
6.80	6.95	128	1,048	79.9%	0.62	0.0287	-0.228	92	3.80	3.90	69	2,344	79.6%	-0.38	0.0288	-0.229
6.25	6.40	201	495	79.9%	0.59	0.0293	-0.233	93	4.25	4.35	43	1,668	79.5%	-0.41	0.0294	-0.234
5.70	5.90	87	415	80.1%	0.56	0.0297	-0.236	94	4.75	4.85	82	1,148	79.8%	-0.44	0.0298	-0.237
5.25	5.35	687	1,418	79.5%	0.53	0.0300	-0.238	95	5.20	5.35	129	5,119	79.2%	-0.47	0.0301	-0.240
4.80	4.95	117	318	80.0%	0.50	0.0300	-0.239	96	5.80	5.90	9	1,033	79.3%	-0.50	0.0301	-0.240
4.40	4.50	142	774	80.1%	0.47	0.0299	-0.239	97	6.35	6.50	6	604	79.3%	-0.53	0.0300	-0.240
4.00	4.15	110	1,160	80.5%	0.44	0.0296	-0.237	98	6.95	7.05	5	1,011	79.3%	-0.56	0.0297	-0.238
3.60	3.75	27	1,096	80.0%	0.41	0.0292	-0.234	99	7.55	7.75	26	1,057	79.2%	-0.59	0.0293	-0.235
3.30	3.40	831	6,930	80.3%	0.39	0.0286	-0.230	100	8.20	8.40	15	6,276	79.1%	-0.62	0.0287	-0.231
2.99	3.05	93	659	80.2%	0.36	0.0279	-0.225	101	8.95	9.10	12	1,432	79.8%	-0.64	0.0280	-0.226
2.70	2.80	107	743	80.8%	0.33	0.0271	-0.219	102	9.60	9.75	8	1,314	79.3%	-0.67	0.0272	-0.220
2.43	2.54	117	665	80.9%	0.31	0.0262	-0.213	103	10.35	10.50	19	440	80.0%	-0.69	0.0263	-0.213
2.22	2.30	46	616	81.2%	0.29	0.0252	-0.206	104	11.15	11.30		1,051	80.4%	-0.72	0.0254	-0.206
2.00	2.05	828	4,304	81.2%	0.27	0.0242	-0.198	105	11.90	12.05	171	3,905	80.0%	-0.74	0.0243	-0.198
1.80	1.87	231	745	81.5%	0.25	0.0231	-0.190	106	12.70	12.85	1	1,156	80.1%	-0.76	0.0233	-0.190
1.63	1.69	71	770	81.9%	0.23	0.0220	-0.182	107	13.55	13.70	2	789	80.9%	-0.78	0.0222	-0.182
1.43	1.53	128	683	82.2%	0.21	0.0209	-0.173	108	14.35	14.55	31	919	80.8%	-0.79	0.0211	-0.173
1.33	1.35	206	959	82.2%	0.19	0.0198	-0.165	109	15.25	15.40		592	81.5%	-0.81	0.0200	-0.165
1.18	1.25	896	21.1K	82.9%	0.18	0.0187	-0.157	110	16.05	16.30	7	4,293	80.7%	-0.83	0.0189	-0.156
1.08	1.11	122	761	83.1%	0.16	0.0176	-0.148	111	16.95	17.15	43	307	81.4%	-0.84	0.0178	-0.148
0.9700	1.00	56	919	83.3%	0.15	0.0166	-0.140	112	17.80	18.05	3	414	81.1%	-0.86	0.0168	-0.140
0.8700	0.9100	24	1,039	83.8%	0.14	0.0156	-0.132	113	18.75	18.95		375	81.9%	-0.87	0.0158	-0.132
0.7900	0.8200	32	970	84.1%	0.12	0.0146	-0.124	114	19.65	19.95		674	83.3%	-0.88	0.0148	-0.124
0.7100	0.7400	283	27.4K	84.5%	0.11	0.0136	-0.117	115	20.60	20.80	64	2,422	82.0%	-0.89	0.0138	-0.116
0.6400	0.6700	76	1,804	84.9%	0.10	0.0127	-0.110	116	21.50	21.75	3	469	82.8%	-0.90	0.0130	-0.109
0.5800	0.6100	28	1,381	85.4%	0.10	0.0119	-0.103	117	22.45	22.75	2	347	84.5%	-0.91	0.0121	-0.102
0.5200	0.5400	5	1,069	85.5%	0.09	0.0111	-0.096	118	23.40	23.60	5	814	81.8%	-0.92	0.0113	-0.096
0.4700	0.4900	11	1,353	86.0%	0.08	0.0103	-0.090	119	24.35	24.55	1	434	83.1%	-0.93	0.0105	-0.090
0.4300	0.4400	332	9,707	86.5%	0.07	0.0096	-0.084	120	25.30	25.55	4	3,150	84.2%	-0.93	0.0098	-0.084
0.3900	0.4100	32	856	87.2%	0.07	0.0089	-0.079	121	26.25	26.50	2	208	83.8%	-0.94	0.0091	-0.078
0.3500	0.3700	60	1,497	87.5%	0.06	0.0083	-0.074	122	27.20	27.45		431	83.0%	-0.94	0.0085	-0.073
0.3200	0.3400	7	710	88.2%	0.06	0.0077	-0.069	123	28.20	28.50	1	178	86.7%	-0.95	0.0079	-0.068
0.2900	0.3100	61	730	88.7%	0.05	0.0071	-0.064	124	29.15	29.50		289	87.2%	-0.95	0.0074	-0.063
0.2600	0.2700	98	12.4K	88.7%	0.05	0.0066	-0.060	125	30.15	30.40		1,620	83.4%	-0.96	0.0069	-0.059
0.2300	0.2600	18	906	89.4%	0.04	0.0061	-0.056	126	31.10	31.35		107	82.9%	-0.96	0.0064	-0.055
0.2100	0.2500	2	224	90.4%	0.04	0.0057	-0.052	127	32.10	32.35	12	41	81.7%	-0.97	0.0060	-0.051
0.1900	0.2200	4	328	90.5%	0.04	0.0053	-0.049	128	33.10	33.35		31	83.5%	-0.97	0.0056	-0.048
0.1700	0.2100		787	91.2%	0.03	0.0049	-0.046	129	34.10	34.40		26	88.6%	-0.97	0.0052	-0.044
0.1700	0.1800	67	8,046	91.8%	0.03	0.0046	-0.043	130	35.05	35.30		280	82.7%	-0.98	0.0048	-0.041
0.1400	0.1800		420	92.3%	0.03	0.0042	-0.040	131	36.10	36.45		28	94.9%	-0.98	0.0045	-0.038
0.1300	0.1600		671	92.7%	0.03	0.0039	-0.038	132	37.00	37.40		21	90.6%	-0.98	0.0042	-0.036
0.1200	0.1400	13	189	92.3%	0.02	0.0037	-0.035	133	37.95	38.35		21		-0.98	0.0039	-0.034
0.1100	0.1200	1	74	92.9%	0.02	0.0034	-0.033	134	39.05	39.30				-0.98	0.0036	-0.031
0.1000	0.1600	1	3,694	96.3%	0.02	0.0032	-0.031	135	40.00	40.35		7	91.0%	-0.99	0.0034	-0.029
0.0200	0.1200		478	89.9%	0.02	0.0030	-0.029	136	40.85	41.35		2		-0.99	0.0031	-0.027
0.0700	0.1100		173	94.5%	0.02	0.0028	-0.028	137	42.10	42.25		5		-0.99	0.0029	-0.025
0.0700	0.1000	1	95	95.4%	0.02	0.0026	-0.026	138	43.00	43.35		53	95.8%	-0.99	0.0026	-0.024
0.0600	0.1000		298	96.2%	0.02	0.0024	-0.025	139	44.00	44.35		1	97.4%	-0.99	0.0024	-0.023
0.0600	0.0800	9	7,322	96.0%	0.01	0.0023	-0.023	140	45.00	45.25		1		-0.99	0.0022	-0.021
0.0500	0.0900		163	97.5%	0.01	0.0022	-0.022	141	46.00	46.25		1		-0.99	0.0020	-0.020
0.0500	0.1000		112	99.9%	0.01	0.0020	-0.021	142	47.00	47.25				-0.99	0.0019	-0.019

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 — Oct 30, 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 — Oct 30, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen