INTC optieketen Intel Corp.
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 ±19.3% (76.56–113.16) · ATM IV 59.6% · P/C open interest 0.97
| 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 | |
| 45.35 | 45.60 | 1 | 38.7K | 83.5% | 0.98 | 0.0012 | -0.004 | 50 | 0.1700 | 0.2100 | 8,467 | 80.1% | -0.02 | 0.0013 | -0.009 | |
| 42.90 | 43.15 | 2,643 | 80.7% | 0.98 | 0.0016 | -0.006 | 52.5 | 0.2200 | 0.2400 | 2 | 4,148 | 77.0% | -0.02 | 0.0016 | -0.011 | |
| 40.50 | 40.70 | 38 | 32.3K | 77.5% | 0.98 | 0.0020 | -0.008 | 55 | 0.2700 | 0.2900 | 14 | 5,173 | 74.2% | -0.02 | 0.0020 | -0.013 |
| 38.10 | 38.30 | 670 | 74.1% | 0.97 | 0.0024 | -0.010 | 57.5 | 0.3400 | 0.3500 | 5 | 2,454 | 71.6% | -0.03 | 0.0024 | -0.015 | |
| 35.70 | 35.90 | 63 | 22.2K | 71.3% | 0.96 | 0.0030 | -0.013 | 60 | 0.4200 | 0.4500 | 6 | 13.0K | 69.5% | -0.04 | 0.0030 | -0.018 |
| 33.30 | 33.55 | 923 | 68.9% | 0.95 | 0.0037 | -0.017 | 62.5 | 0.5400 | 0.5700 | 6 | 3,375 | 67.7% | -0.05 | 0.0038 | -0.021 | |
| 31.00 | 31.20 | 2 | 7,700 | 67.7% | 0.94 | 0.0046 | -0.021 | 65 | 0.6900 | 0.7100 | 25 | 11.5K | 65.9% | -0.06 | 0.0046 | -0.025 |
| 28.70 | 28.95 | 896 | 65.8% | 0.93 | 0.0056 | -0.025 | 67.5 | 0.8900 | 0.9300 | 109 | 2,949 | 64.8% | -0.07 | 0.0056 | -0.029 | |
| 26.45 | 26.70 | 1 | 49.4K | 64.5% | 0.91 | 0.0067 | -0.030 | 70 | 1.14 | 1.16 | 126 | 21.5K | 63.4% | -0.09 | 0.0067 | -0.033 |
| 24.30 | 24.55 | 168 | 63.6% | 0.89 | 0.0079 | -0.035 | 72.5 | 1.45 | 1.49 | 16 | 4,416 | 62.5% | -0.11 | 0.0080 | -0.038 | |
| 22.25 | 22.45 | 2,909 | 62.5% | 0.86 | 0.0092 | -0.041 | 75 | 1.84 | 1.88 | 42 | 17.5K | 61.6% | -0.14 | 0.0093 | -0.043 | |
| 20.25 | 20.45 | 267 | 61.7% | 0.83 | 0.0106 | -0.046 | 77.5 | 2.32 | 2.37 | 2 | 3,563 | 61.0% | -0.17 | 0.0107 | -0.049 | |
| 18.35 | 18.55 | 29 | 11.6K | 61.2% | 0.80 | 0.0119 | -0.052 | 80 | 2.89 | 2.96 | 180 | 22.4K | 60.4% | -0.20 | 0.0120 | -0.054 |
| 16.55 | 16.75 | 234 | 60.6% | 0.76 | 0.0132 | -0.057 | 82.5 | 3.55 | 3.70 | 33 | 6,184 | 59.9% | -0.24 | 0.0133 | -0.059 | |
| 14.85 | 15.05 | 7 | 3,833 | 60.4% | 0.73 | 0.0143 | -0.062 | 85 | 4.35 | 4.50 | 97 | 14.8K | 59.8% | -0.28 | 0.0145 | -0.064 |
| 13.30 | 13.50 | 16 | 1,571 | 60.0% | 0.69 | 0.0153 | -0.066 | 87.5 | 5.30 | 5.40 | 12 | 5,475 | 59.6% | -0.32 | 0.0155 | -0.068 |
| 11.85 | 12.05 | 85 | 4,345 | 60.0% | 0.64 | 0.0161 | -0.070 | 90 | 6.35 | 6.45 | 207 | 10.8K | 59.5% | -0.36 | 0.0163 | -0.071 |
| 10.55 | 10.70 | 164 | 943 | 59.7% | 0.60 | 0.0167 | -0.072 | 92.5 | 7.50 | 7.65 | 39 | 4,143 | 59.4% | -0.40 | 0.0169 | -0.074 |
| 9.35 | 9.50 | 371 | 6,003 | 59.7% | 0.56 | 0.0171 | -0.074 | 95 | 8.80 | 8.95 | 112 | 11.6K | 59.5% | -0.44 | 0.0173 | -0.075 |
| 8.25 | 8.40 | 52 | 1,888 | 59.6% | 0.52 | 0.0173 | -0.075 | 97.5 | 10.20 | 10.35 | 60 | 4,486 | 59.5% | -0.49 | 0.0175 | -0.076 |
| 7.35 | 7.45 | 652 | 14.3K | 60.1% | 0.48 | 0.0172 | -0.075 | 100 | 11.70 | 11.85 | 206 | 15.1K | 59.5% | -0.53 | 0.0175 | -0.076 |
| 5.65 | 5.80 | 186 | 5,324 | 60.2% | 0.40 | 0.0166 | -0.073 | 105 | 15.05 | 15.20 | 32 | 6,559 | 59.8% | -0.61 | 0.0169 | -0.074 |
| 4.40 | 4.50 | 288 | 12.9K | 60.6% | 0.33 | 0.0154 | -0.070 | 110 | 18.80 | 18.95 | 19 | 20.5K | 60.6% | -0.68 | 0.0158 | -0.070 |
| 3.35 | 3.45 | 178 | 7,912 | 61.1% | 0.27 | 0.0139 | -0.064 | 115 | 22.80 | 23.00 | 10 | 6,463 | 61.1% | -0.74 | 0.0144 | -0.064 |
| 2.62 | 2.68 | 403 | 22.6K | 61.9% | 0.22 | 0.0123 | -0.058 | 120 | 27.05 | 27.25 | 7 | 5,634 | 61.9% | -0.79 | 0.0129 | -0.058 |
| 2.03 | 2.10 | 549 | 13.6K | 62.7% | 0.18 | 0.0108 | -0.052 | 125 | 31.45 | 31.70 | 1,515 | 62.6% | -0.83 | 0.0114 | -0.051 | |
| 1.60 | 1.65 | 369 | 18.1K | 63.6% | 0.15 | 0.0093 | -0.046 | 130 | 36.05 | 36.25 | 1,532 | 63.7% | -0.87 | 0.0100 | -0.045 | |
| 1.26 | 1.30 | 20 | 9,589 | 64.4% | 0.12 | 0.0080 | -0.040 | 135 | 40.75 | 41.00 | 559 | 65.1% | -0.90 | 0.0087 | -0.039 | |
| 1.00 | 1.03 | 90 | 16.4K | 65.3% | 0.10 | 0.0068 | -0.035 | 140 | 45.50 | 45.75 | 608 | 65.8% | -0.92 | 0.0076 | -0.034 | |
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 — Dec 18, 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.