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 ±26.9% (69.55–120.75) · ATM IV 58.4% · P/C open interest 1.78
| 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 | |
| 45.80 | 47.00 | 1 | 95 | 64.4% | 0.97 | 0.0018 | -0.004 | 50 | 0.4400 | 0.5300 | 44 | 5,692 | 67.0% | -0.03 | 0.0018 | -0.010 |
| 41.00 | 42.30 | 2 | 50 | 60.4% | 0.95 | 0.0027 | -0.009 | 55 | 0.7100 | 0.8800 | 1 | 1,084 | 65.0% | -0.05 | 0.0027 | -0.014 |
| 36.35 | 37.80 | 1 | 117 | 58.4% | 0.93 | 0.0038 | -0.014 | 60 | 1.15 | 1.22 | 149 | 11.7K | 62.5% | -0.07 | 0.0038 | -0.018 |
| 32.05 | 33.40 | 1 | 221 | 57.5% | 0.90 | 0.0051 | -0.019 | 65 | 1.72 | 1.99 | 1 | 9,463 | 61.5% | -0.10 | 0.0052 | -0.024 |
| 28.25 | 29.15 | 11 | 136 | 57.5% | 0.87 | 0.0066 | -0.026 | 70 | 2.64 | 2.71 | 62 | 10.5K | 59.9% | -0.14 | 0.0066 | -0.029 |
| 24.50 | 25.40 | 17 | 109 | 57.3% | 0.82 | 0.0080 | -0.032 | 75 | 3.80 | 3.95 | 48 | 9,219 | 59.4% | -0.18 | 0.0081 | -0.035 |
| 23.20 | 23.65 | 48 | 58.7% | 0.79 | 0.0087 | -0.035 | 77.5 | 4.50 | 4.65 | 2 | 5,379 | 59.1% | -0.21 | 0.0089 | -0.038 | |
| 21.45 | 21.90 | 759 | 58.1% | 0.77 | 0.0094 | -0.038 | 80 | 5.25 | 5.45 | 9 | 16.3K | 58.7% | -0.24 | 0.0096 | -0.040 | |
| 19.90 | 20.45 | 25 | 129 | 58.4% | 0.74 | 0.0100 | -0.040 | 82.5 | 6.15 | 6.35 | 2 | 5,562 | 58.7% | -0.26 | 0.0102 | -0.043 |
| 18.50 | 18.85 | 280 | 58.3% | 0.71 | 0.0106 | -0.043 | 85 | 7.05 | 7.30 | 28 | 11.0K | 58.3% | -0.29 | 0.0108 | -0.045 | |
| 17.10 | 17.45 | 1 | 222 | 58.3% | 0.68 | 0.0110 | -0.045 | 87.5 | 8.20 | 8.40 | 8 | 4,099 | 58.6% | -0.32 | 0.0113 | -0.047 |
| 15.85 | 16.10 | 83 | 4,904 | 58.3% | 0.65 | 0.0114 | -0.047 | 90 | 9.35 | 9.55 | 31 | 6,130 | 58.5% | -0.36 | 0.0117 | -0.049 |
| 14.35 | 14.85 | 6 | 572 | 57.7% | 0.62 | 0.0118 | -0.048 | 92.5 | 10.55 | 10.80 | 3 | 4,144 | 58.4% | -0.39 | 0.0120 | -0.050 |
| 13.45 | 13.70 | 82 | 2,220 | 58.3% | 0.59 | 0.0120 | -0.050 | 95 | 11.90 | 12.15 | 20 | 8,430 | 58.5% | -0.42 | 0.0123 | -0.051 |
| 12.50 | 12.65 | 36 | 526 | 58.7% | 0.56 | 0.0121 | -0.050 | 97.5 | 13.35 | 13.55 | 1 | 2,760 | 58.6% | -0.45 | 0.0125 | -0.052 |
| 11.40 | 11.65 | 209 | 2,101 | 58.4% | 0.53 | 0.0122 | -0.051 | 100 | 14.80 | 15.05 | 21 | 4,817 | 58.6% | -0.48 | 0.0126 | -0.052 |
| 9.65 | 9.95 | 70 | 2,299 | 58.8% | 0.47 | 0.0122 | -0.051 | 105 | 18.05 | 18.25 | 21 | 4,554 | 58.9% | -0.54 | 0.0126 | -0.052 |
| 8.20 | 8.40 | 12 | 4,577 | 59.1% | 0.42 | 0.0119 | -0.051 | 110 | 21.50 | 22.00 | 1 | 2,236 | 59.7% | -0.59 | 0.0124 | -0.051 |
| 6.90 | 7.10 | 35 | 4,501 | 59.2% | 0.37 | 0.0115 | -0.050 | 115 | 25.25 | 25.80 | 5 | 2,727 | 60.3% | -0.64 | 0.0121 | -0.050 |
| 5.85 | 6.05 | 41 | 3,510 | 59.7% | 0.33 | 0.0109 | -0.048 | 120 | 29.10 | 29.75 | 616 | 60.5% | -0.69 | 0.0116 | -0.048 | |
| 4.95 | 5.15 | 30 | 6,438 | 60.1% | 0.29 | 0.0103 | -0.045 | 125 | 33.25 | 33.90 | 31 | 114 | 61.2% | -0.73 | 0.0110 | -0.045 |
| 4.20 | 4.40 | 37 | 1,897 | 60.5% | 0.26 | 0.0096 | -0.043 | 130 | 37.60 | 38.20 | 134 | 62.1% | -0.77 | 0.0104 | -0.042 | |
| 3.60 | 3.75 | 14 | 11.6K | 60.9% | 0.22 | 0.0089 | -0.040 | 135 | 41.75 | 43.30 | 1 | 44 | 64.1% | -0.80 | 0.0097 | -0.039 |
| 3.00 | 3.20 | 88 | 4,151 | 61.1% | 0.20 | 0.0081 | -0.037 | 140 | 46.50 | 47.75 | 674 | 65.5% | -0.83 | 0.0091 | -0.036 | |
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 — Feb 19, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.