INTC option chain Intel Corp.
Cboe delayed options data · के अनुसार 03:35 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।
यह expiration लगभग इतने move की price करती है ±26.0% (66.82–113.72) · ATM IV 60.6% · P/C open interest 1.06
| 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 | |
| 43.00 | 44.75 | 6,145 | 61.3% | 0.98 | 0.0017 | 0.000 | 47 | 0.3100 | 0.3800 | 1 | 6,824 | 68.5% | -0.02 | 0.0017 | -0.009 | |
| 40.05 | 41.95 | 20 | 39.2K | 59.9% | 0.97 | 0.0023 | 0.000 | 50 | 0.4600 | 0.5300 | 19 | 9,664 | 67.4% | -0.03 | 0.0023 | -0.011 |
| 37.40 | 39.60 | 2,587 | 54.3% | 0.96 | 0.0028 | 0.000 | 52.5 | 0.5700 | 0.6500 | 1 | 4,079 | 65.5% | -0.04 | 0.0028 | -0.013 | |
| 35.85 | 38.00 | 1 | 32.6K | 70.4% | 0.95 | 0.0034 | -0.003 | 55 | 0.7700 | 0.8900 | 62 | 5,085 | 65.2% | -0.05 | 0.0034 | -0.015 |
| 32.95 | 34.75 | 2 | 675 | 54.2% | 0.93 | 0.0041 | -0.006 | 57.5 | 0.9600 | 1.17 | 11 | 2,531 | 64.4% | -0.07 | 0.0042 | -0.018 |
| 31.35 | 33.20 | 10 | 22.6K | 64.4% | 0.92 | 0.0049 | -0.010 | 60 | 1.27 | 1.43 | 302 | 14.5K | 63.6% | -0.08 | 0.0049 | -0.021 |
| 29.00 | 31.65 | 856 | 65.6% | 0.90 | 0.0057 | -0.014 | 62.5 | 1.60 | 1.69 | 93 | 3,587 | 62.3% | -0.10 | 0.0058 | -0.024 | |
| 26.95 | 28.25 | 10 | 7,896 | 57.8% | 0.88 | 0.0066 | -0.018 | 65 | 2.00 | 2.11 | 357 | 9,988 | 61.8% | -0.12 | 0.0067 | -0.028 |
| 24.65 | 26.35 | 1 | 893 | 56.2% | 0.86 | 0.0075 | -0.022 | 67.5 | 2.49 | 2.60 | 7 | 2,918 | 61.4% | -0.14 | 0.0076 | -0.031 |
| 23.60 | 24.25 | 21 | 50.0K | 59.6% | 0.83 | 0.0084 | -0.026 | 70 | 3.05 | 3.20 | 115 | 28.0K | 61.1% | -0.17 | 0.0085 | -0.034 |
| 21.50 | 23.20 | 144 | 61.3% | 0.81 | 0.0092 | -0.030 | 72.5 | 3.70 | 3.85 | 72 | 3,019 | 60.8% | -0.20 | 0.0094 | -0.037 | |
| 20.05 | 21.15 | 2 | 2,739 | 59.3% | 0.78 | 0.0101 | -0.034 | 75 | 4.30 | 4.65 | 398 | 16.5K | 60.9% | -0.23 | 0.0102 | -0.040 |
| 18.40 | 19.15 | 4 | 236 | 59.4% | 0.75 | 0.0108 | -0.038 | 77.5 | 5.30 | 5.50 | 99 | 1,763 | 60.6% | -0.26 | 0.0110 | -0.043 |
| 17.10 | 17.75 | 45 | 11.5K | 60.5% | 0.71 | 0.0115 | -0.041 | 80 | 6.25 | 6.45 | 591 | 16.1K | 60.6% | -0.29 | 0.0117 | -0.045 |
| 15.50 | 16.20 | 1 | 80 | 59.6% | 0.68 | 0.0121 | -0.044 | 82.5 | 7.10 | 7.50 | 17 | 3,730 | 60.6% | -0.32 | 0.0123 | -0.048 |
| 14.30 | 14.90 | 13 | 3,845 | 60.0% | 0.65 | 0.0125 | -0.046 | 85 | 8.45 | 8.70 | 1,090 | 9,655 | 60.6% | -0.36 | 0.0128 | -0.049 |
| 13.15 | 13.70 | 256 | 1,236 | 60.4% | 0.62 | 0.0129 | -0.048 | 87.5 | 9.70 | 9.95 | 276 | 1,948 | 60.6% | -0.39 | 0.0132 | -0.051 |
| 12.15 | 12.40 | 405 | 4,023 | 60.5% | 0.58 | 0.0132 | -0.050 | 90 | 11.05 | 11.30 | 88 | 13.3K | 60.8% | -0.42 | 0.0135 | -0.051 |
| 11.00 | 11.35 | 22 | 565 | 60.2% | 0.55 | 0.0133 | -0.051 | 92.5 | 12.15 | 12.75 | 15 | 1,689 | 61.0% | -0.46 | 0.0137 | -0.052 |
| 10.05 | 10.40 | 124 | 5,190 | 60.4% | 0.52 | 0.0134 | -0.052 | 95 | 13.65 | 14.30 | 2 | 7,131 | 61.1% | -0.49 | 0.0138 | -0.052 |
| 9.20 | 9.50 | 56 | 554 | 60.6% | 0.49 | 0.0134 | -0.052 | 97.5 | 15.30 | 15.95 | 17 | 1,811 | 61.4% | -0.52 | 0.0138 | -0.052 |
| 8.40 | 8.70 | 778 | 11.3K | 60.9% | 0.46 | 0.0133 | -0.052 | 100 | 17.20 | 17.65 | 8 | 9,673 | 61.6% | -0.55 | 0.0137 | -0.051 |
| 7.00 | 7.25 | 118 | 3,130 | 61.4% | 0.40 | 0.0128 | -0.052 | 105 | 20.70 | 21.30 | 17 | 2,479 | 61.9% | -0.61 | 0.0133 | -0.049 |
| 5.85 | 6.20 | 201 | 9,144 | 61.9% | 0.35 | 0.0122 | -0.050 | 110 | 24.55 | 25.30 | 9 | 3,832 | 63.0% | -0.66 | 0.0128 | -0.046 |
| 4.90 | 5.10 | 124 | 5,794 | 62.5% | 0.31 | 0.0114 | -0.048 | 115 | 28.35 | 29.40 | 2 | 1,748 | 63.2% | -0.71 | 0.0121 | -0.043 |
| 4.10 | 4.25 | 1,402 | 9,133 | 62.9% | 0.27 | 0.0106 | -0.046 | 120 | 32.75 | 33.60 | 801 | 3,376 | 64.4% | -0.75 | 0.0113 | -0.039 |
| 3.50 | 3.65 | 67 | 5,477 | 63.9% | 0.23 | 0.0098 | -0.043 | 125 | 37.10 | 38.00 | 1,111 | 65.3% | -0.79 | 0.0105 | -0.035 | |
| 2.94 | 3.10 | 213 | 7,277 | 64.5% | 0.20 | 0.0090 | -0.040 | 130 | 41.55 | 42.50 | 9 | 1,159 | 66.1% | -0.82 | 0.0097 | -0.030 |
| 2.50 | 2.78 | 164 | 7,749 | 65.0% | 0.18 | 0.0081 | -0.038 | 135 | 45.85 | 47.10 | 547 | 65.8% | -0.85 | 0.0090 | -0.026 | |
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।
Volatility smile — Dec 18, 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