INTC option chain Intel Corp.

Expiration Cboe delayed options data · के अनुसार 09:37 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

CALLS								Strike	PUTS
बिड	पूछें	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		बिड	पूछें	Vol	OI	IV	Δ	Γ	Θ
0	0	9	533	100.7%	0.99	0.0011	-0.012	47	0	0		1,061	101.1%	-0.01	0.0011	-0.012
0	0	51	5,161	95.6%	0.98	0.0015	-0.014	50	0	0	7	4,710	89.7%	-0.02	0.0015	-0.014
0	0	27	1,348	89.7%	0.98	0.0019	-0.017	52.5	0	0	5	3,352	93.3%	-0.02	0.0019	-0.017
0	0	29	884	85.6%	0.98	0.0024	-0.019	55	0	0	5	2,049	86.2%	-0.02	0.0024	-0.019
0	0	17	613	85.1%	0.97	0.0030	-0.023	57.5	0	0	13	2,087	84.9%	-0.03	0.0030	-0.023
0	0	37	6,398	81.0%	0.96	0.0038	-0.026	60	0	0	48	5,979	81.1%	-0.04	0.0038	-0.027
0	0	1	989	78.3%	0.95	0.0048	-0.031	62.5	0	0	61	2,263	78.8%	-0.05	0.0048	-0.031
0	0	251	4,883	75.6%	0.94	0.0060	-0.037	65	0	0	413	11.9K	75.3%	-0.06	0.0060	-0.037
0	0	50	418	74.0%	0.92	0.0074	-0.043	67.5	0	0	580	5,099	73.0%	-0.08	0.0074	-0.043
0	0	207	56.6K	71.7%	0.90	0.0091	-0.051	70	0	0	1,218	11.8K	71.2%	-0.10	0.0091	-0.051
0	0	5	1,674	70.3%	0.87	0.0110	-0.059	72.5	0	0	475	2,787	70.0%	-0.13	0.0110	-0.059
0	0	168	2,470	69.5%	0.83	0.0130	-0.068	75	0	0	1,513	12.7K	69.0%	-0.17	0.0130	-0.068
0	0	26	575	68.2%	0.80	0.0150	-0.076	77.5	0	0	476	6,325	67.8%	-0.21	0.0150	-0.077
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	359	11.2K	67.1%	0.75	0.0169	-0.085	80	0	0	2,715	22.5K	67.1%	-0.25	0.0170	-0.085
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	23	272	67.1%	0.70	0.0186	-0.092	82.5	0	0	824	5,475	66.5%	-0.30	0.0187	-0.092
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	155	7,087	66.3%	0.65	0.0200	-0.098	85	0	0	2,053	19.6K	66.0%	-0.35	0.0201	-0.098
0	0				0.00	0.0000	0.000	86	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	87	0	0				0.00	0.0000	0.000
0	0	400	1,470	65.7%	0.60	0.0210	-0.102	87.5	0	0	1,233	7,557	65.5%	-0.40	0.0212	-0.102
0	0				0.00	0.0000	0.000	88	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	89	0	0				0.00	0.0000	0.000
0	0	1,700	8,887	65.7%	0.55	0.0216	-0.104	90	0	0	2,749	26.7K	65.3%	-0.46	0.0218	-0.105
0	0				0.00	0.0000	0.000	91	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	92	0	0				0.00	0.0000	0.000
0	0	9,049	11.4K	65.6%	0.49	0.0218	-0.104	92.5	0	0	1,367	14.0K	65.5%	-0.51	0.0220	-0.106
0	0				0.00	0.0000	0.000	93	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	94	0	0				0.00	0.0000	0.000
0	0	4,068	8,568	65.7%	0.44	0.0215	-0.103	95	0	0	1,388	12.7K	65.8%	-0.56	0.0218	-0.104
0	0				0.00	0.0000	0.000	96	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	97	0	0				0.00	0.0000	0.000
0	0	1,462	3,327	65.7%	0.39	0.0210	-0.101	97.5	0	0	253	4,234	65.2%	-0.61	0.0212	-0.102
0	0				0.00	0.0000	0.000	98	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	99	0	0				0.00	0.0000	0.000
0	0	5,452	20.3K	65.7%	0.35	0.0200	-0.097	100	0	0	1,148	24.9K	65.5%	-0.66	0.0204	-0.098
0	0				0.00	0.0000	0.000	101	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	102	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	103	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	104	0	0				0.00	0.0000	0.000
0	0	4,580	12.6K	66.5%	0.26	0.0177	-0.086	105	0	0	429	10.7K	65.6%	-0.74	0.0180	-0.088
0	0	7,438	44.0K	66.7%	0.20	0.0149	-0.074	110	0	0	605	9,924	66.6%	-0.81	0.0154	-0.076
0	0	4,852	25.0K	67.8%	0.15	0.0122	-0.062	115	0	0	131	11.4K	66.7%	-0.86	0.0127	-0.064
0	0	4,051	39.2K	68.8%	0.11	0.0098	-0.051	120	0	0	388	11.0K	67.5%	-0.90	0.0104	-0.054
0	0	2,388	34.8K	70.0%	0.08	0.0078	-0.042	125	0	0	96	4,689	70.7%	-0.93	0.0084	-0.045
0	0	2,365	95.2K	71.5%	0.06	0.0062	-0.034	130	0	0	12	1,543	69.2%	-0.95	0.0067	-0.037
0	0	653	13.0K	73.1%	0.05	0.0049	-0.028	135	0	0	12	946	69.1%	-0.97	0.0053	-0.031
0	0	374	26.2K	74.3%	0.04	0.0040	-0.024	140	0	0	9	1,105	68.6%	-0.98	0.0040	-0.025

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

वोलैटिलिटी स्माइल — Nov 20, 2026

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

INTC option chain Intel Corp.

वोलैटिलिटी स्माइल — Nov 20, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

कंज़्यूमर डिफेंसिव