INTC rantai opsi Intel Corp.

Expirasi Cboe delayed options data · per 09:37 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.

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
0	0	15	18	110.5%	0.99	0.0011	-0.014	50	0	0	6	9	120.3%	-0.01	0.0011	-0.014
0	0		23	102.4%	0.98	0.0018	-0.019	55	0	0	3,189	3,191	107.9%	-0.02	0.0018	-0.019
0	0	37	840	95.5%	0.97	0.0030	-0.027	60	0	0	514	509	93.8%	-0.03	0.0031	-0.028
0	0	10	24	86.5%	0.95	0.0052	-0.041	65	0	0	64	182	86.0%	-0.05	0.0052	-0.041
0	0	42	789	81.0%	0.92	0.0086	-0.060	70	0	0	232	1,465	80.0%	-0.08	0.0086	-0.061
0	0	13	74	76.7%	0.86	0.0134	-0.086	75	0	0	367	995	76.0%	-0.14	0.0134	-0.087
0	0				0.00	0.0000	0.000	78	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	79	0	0				0.00	0.0000	0.000
0	0	11	368	74.2%	0.78	0.0187	-0.114	80	0	0	1,116	2,021	73.6%	-0.23	0.0188	-0.115
0	0				0.00	0.0000	0.000	81	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	82	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	83	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	84	0	0				0.00	0.0000	0.000
0	0	98	70	72.3%	0.66	0.0234	-0.136	85	0	0	434	2,947	72.0%	-0.34	0.0235	-0.137
0	0				0.00	0.0000	0.000	86	0	0				0.00	0.0000	0.000
0	0	12	7	72.2%	0.61	0.0246	-0.142	87	0	0	100	83	71.7%	-0.39	0.0248	-0.143
0	0	36	118	71.7%	0.59	0.0251	-0.144	88	0	0	88	97	71.7%	-0.41	0.0253	-0.145
0	0	16	11	71.7%	0.56	0.0255	-0.146	89	0	0	85	93	71.5%	-0.44	0.0257	-0.147
0	0	912	401	71.2%	0.54	0.0257	-0.147	90	0	0	285	2,732	71.5%	-0.47	0.0259	-0.148
0	0	143	73	71.8%	0.51	0.0259	-0.147	91	0	0	118	72	71.0%	-0.49	0.0261	-0.148
0	0	306	345	71.9%	0.49	0.0259	-0.147	92	0	0	66	101	71.3%	-0.52	0.0261	-0.148
0	0	63	122	71.7%	0.46	0.0258	-0.146	93	0	0	56	74	71.4%	-0.54	0.0260	-0.147
0	0	263	229	71.7%	0.44	0.0256	-0.145	94	0	0	1,270	725	71.5%	-0.57	0.0258	-0.146
0	0	770	1,006	71.2%	0.41	0.0253	-0.143	95	0	0	225	3,133	71.5%	-0.59	0.0255	-0.144
0	0	89	78	71.6%	0.39	0.0249	-0.141	96	0	0	8	121	70.7%	-0.61	0.0251	-0.142
0	0	1,319	1,266	70.8%	0.37	0.0244	-0.138	97	0	0	37	94	70.9%	-0.64	0.0247	-0.140
0	0	121	455	71.7%	0.34	0.0238	-0.135	98	0	0	11	13	70.7%	-0.66	0.0241	-0.137
0	0	108	279	72.0%	0.32	0.0232	-0.132	99	0	0	36	1,098	71.0%	-0.68	0.0235	-0.134
0	0	1,107	1,545	71.5%	0.30	0.0226	-0.129	100	0	0	137	2,984	71.0%	-0.70	0.0228	-0.130
0	0	201	692	71.2%	0.28	0.0218	-0.125	101	0	0	25	161	70.7%	-0.72	0.0221	-0.126
0	0	130	429	72.5%	0.27	0.0211	-0.121	102	0	0	24	170	70.9%	-0.74	0.0214	-0.122
0	0	179	524	72.4%	0.25	0.0203	-0.117	103	0	0	415	689	70.9%	-0.76	0.0206	-0.118
0	0	115	377	71.6%	0.23	0.0195	-0.112	104	0	0	7	123	71.3%	-0.77	0.0198	-0.114
0	0	2,848	1,946	71.7%	0.22	0.0187	-0.108	105	0	0	202	1,455	71.6%	-0.79	0.0190	-0.110
0	0	114	483	72.6%	0.20	0.0179	-0.104	106	0	0	7	1,042	71.3%	-0.81	0.0182	-0.105
0	0	67	407	72.7%	0.19	0.0170	-0.099	107	0	0	18	741	71.1%	-0.82	0.0174	-0.101
0	0	109	318	72.8%	0.17	0.0162	-0.095	108	0	0	1	188	71.6%	-0.83	0.0166	-0.097
0	0	54	322	72.1%	0.16	0.0154	-0.091	109	0	0	12	164	71.5%	-0.85	0.0158	-0.093
0	0	624	2,074	72.8%	0.15	0.0146	-0.086	110	0	0	59	2,620	71.1%	-0.86	0.0150	-0.088
0	0	52	811	75.2%	0.14	0.0139	-0.082	111	0	0	10	102	71.6%	-0.87	0.0143	-0.084
0	0	62	418	74.2%	0.13	0.0132	-0.078	112	0	0	2	220	71.9%	-0.88	0.0135	-0.080
0	0	21	338	73.9%	0.12	0.0124	-0.074	113	0	0	12	92	71.3%	-0.89	0.0128	-0.077
0	0	23	573	73.4%	0.11	0.0117	-0.070	114	0	0	2	350	71.9%	-0.90	0.0121	-0.073
0	0	386	1,908	75.5%	0.10	0.0111	-0.067	115	0	0	10	2,512	71.6%	-0.91	0.0115	-0.069
0	0	51	770	74.3%	0.10	0.0104	-0.063	116	0	0		171	71.8%	-0.91	0.0108	-0.066
0	0	90	786	75.1%	0.09	0.0098	-0.060	117	0	0	2	111	72.8%	-0.92	0.0102	-0.062
0	0	30	503	76.9%	0.08	0.0093	-0.057	118	0	0	3	78	71.7%	-0.93	0.0096	-0.059
0	0	48	579	75.0%	0.08	0.0087	-0.054	119	0	0	25	452	71.3%	-0.93	0.0091	-0.056
0	0	762	2,979	75.9%	0.07	0.0082	-0.051	120	0	0	9	74	74.0%	-0.94	0.0086	-0.053
0	0	86	312	76.4%	0.07	0.0077	-0.048	121	0	0		24	75.7%	-0.94	0.0080	-0.051
0	0	58	616	76.3%	0.06	0.0072	-0.045	122	0	0		16	70.7%	-0.95	0.0076	-0.048
0	0	129	420	77.3%	0.06	0.0068	-0.043	123	0	0	1	46	76.5%	-0.95	0.0071	-0.045
0	0	65	271	76.1%	0.05	0.0064	-0.041	124	0	0	2	63	69.8%	-0.96	0.0066	-0.043
0	0	101	560	77.3%	0.05	0.0060	-0.038	125	0	0	2	80	76.8%	-0.96	0.0062	-0.040
0	0	19	304	77.6%	0.05	0.0056	-0.036	126	0	0	1	17	78.2%	-0.97	0.0058	-0.038
0	0	14	514	77.7%	0.04	0.0053	-0.035	127	0	0		31	78.0%	-0.97	0.0054	-0.036
0	0	58	729	78.3%	0.04	0.0050	-0.033	128	0	0	1	144	77.5%	-0.97	0.0051	-0.034
0	0	10	114	76.0%	0.04	0.0047	-0.031	129	0	0		10	76.7%	-0.97	0.0047	-0.032
0	0	346	1,140	79.6%	0.03	0.0044	-0.029	130	0	0	14	141	78.0%	-0.98	0.0044	-0.030
0	0	34	89	79.0%	0.03	0.0042	-0.028	131	0	0	1	19	79.4%	-0.98	0.0041	-0.028
0	0	3	62	80.0%	0.03	0.0039	-0.027	132	0	0		52	73.7%	-0.98	0.0038	-0.026
0	0	5	64	81.6%	0.03	0.0037	-0.025	133	0	0		23	79.1%	-0.98	0.0036	-0.025
0	0	2	448	82.9%	0.03	0.0035	-0.024	134	0	0		11	76.2%	-0.98	0.0033	-0.023
0	0	137	491	81.1%	0.03	0.0033	-0.023	135	0	0		18	77.4%	-0.98	0.0031	-0.021
0	0	15	258	82.3%	0.02	0.0031	-0.022	136	0	0		8	78.5%	-0.99	0.0029	-0.020
0	0	7	71	87.7%	0.02	0.0030	-0.021	137	0	0		16	56.6%	-0.99	0.0027	-0.019
0	0	1	112	84.2%	0.02	0.0028	-0.020	138	0	0		13	57.5%	-0.99	0.0025	-0.017
0	0		143	85.4%	0.02	0.0027	-0.019	139	0	0		6	58.4%	-0.99	0.0023	-0.016
0	0	29	439	86.6%	0.02	0.0025	-0.018	140	0	0		10	83.2%	-0.99	0.0022	-0.015

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 — Nov 06, 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

INTC rantai opsi Intel Corp.

Volatility smile — Nov 06, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif