INTC option chain Intel Corp.
Cboe delayed options data · के अनुसार 18:04 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 ±42.6% (52.94–131.44) · ATM IV 56.7% · P/C ओपन इंटरेस्ट 2.91
| 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 | |
| 46.50 | 47.00 | 265 | 57.9% | 0.93 | 0.0027 | -0.004 | 50 | 2.04 | 2.17 | 4 | 2,036 | 58.2% | -0.07 | 0.0027 | -0.011 | |
| 42.60 | 44.10 | 1 | 140 | 60.5% | 0.91 | 0.0034 | -0.007 | 55 | 2.94 | 3.15 | 175 | 4,446 | 57.8% | -0.10 | 0.0035 | -0.013 |
| 38.85 | 39.70 | 9 | 206 | 57.3% | 0.88 | 0.0041 | -0.010 | 60 | 4.05 | 4.25 | 139 | 19.1K | 57.1% | -0.13 | 0.0042 | -0.016 |
| 35.45 | 36.40 | 4 | 65 | 57.3% | 0.85 | 0.0048 | -0.013 | 65 | 5.45 | 5.70 | 69 | 10.6K | 57.0% | -0.16 | 0.0050 | -0.018 |
| 32.25 | 33.55 | 6 | 287 | 57.6% | 0.81 | 0.0055 | -0.016 | 70 | 7.10 | 7.35 | 67 | 15.4K | 56.7% | -0.20 | 0.0057 | -0.021 |
| 29.50 | 30.15 | 7 | 1,183 | 56.8% | 0.77 | 0.0061 | -0.019 | 75 | 9.05 | 9.25 | 104 | 12.1K | 56.6% | -0.24 | 0.0064 | -0.023 |
| 26.95 | 27.45 | 1 | 724 | 56.9% | 0.74 | 0.0066 | -0.021 | 80 | 11.15 | 11.45 | 320 | 15.9K | 56.5% | -0.28 | 0.0070 | -0.025 |
| 25.55 | 26.20 | 219 | 56.6% | 0.72 | 0.0068 | -0.022 | 82.5 | 12.30 | 12.60 | 14 | 6,035 | 56.4% | -0.30 | 0.0072 | -0.025 | |
| 24.50 | 25.00 | 28 | 671 | 56.9% | 0.70 | 0.0070 | -0.023 | 85 | 13.60 | 13.85 | 12 | 4,917 | 56.5% | -0.32 | 0.0074 | -0.026 |
| 23.35 | 23.90 | 2 | 147 | 56.9% | 0.68 | 0.0072 | -0.024 | 87.5 | 14.85 | 15.15 | 1 | 1,645 | 56.5% | -0.34 | 0.0077 | -0.027 |
| 22.30 | 22.80 | 27 | 536 | 56.9% | 0.66 | 0.0074 | -0.025 | 90 | 16.20 | 16.55 | 35 | 2,525 | 56.6% | -0.36 | 0.0079 | -0.027 |
| 21.20 | 21.80 | 15 | 220 | 56.9% | 0.64 | 0.0075 | -0.025 | 92.5 | 17.60 | 17.90 | 187 | 339 | 56.5% | -0.38 | 0.0080 | -0.028 |
| 20.30 | 20.80 | 28 | 1,114 | 57.0% | 0.62 | 0.0076 | -0.026 | 95 | 19.05 | 19.40 | 3 | 1,245 | 56.6% | -0.40 | 0.0082 | -0.028 |
| 19.35 | 20.00 | 3 | 245 | 57.2% | 0.61 | 0.0077 | -0.026 | 97.5 | 20.55 | 20.95 | 6 | 813 | 56.7% | -0.42 | 0.0083 | -0.029 |
| 18.50 | 18.80 | 34 | 891 | 56.9% | 0.59 | 0.0078 | -0.027 | 100 | 22.15 | 22.50 | 51 | 2,049 | 56.8% | -0.44 | 0.0084 | -0.029 |
| 16.85 | 17.15 | 215 | 383 | 57.0% | 0.55 | 0.0079 | -0.028 | 105 | 25.50 | 25.75 | 101 | 1,641 | 57.0% | -0.47 | 0.0086 | -0.029 |
| 15.35 | 15.70 | 29 | 1,322 | 57.2% | 0.52 | 0.0079 | -0.028 | 110 | 28.80 | 29.25 | 6 | 2,636 | 57.0% | -0.51 | 0.0087 | -0.029 |
| 14.00 | 14.35 | 48 | 799 | 57.3% | 0.49 | 0.0079 | -0.029 | 115 | 32.45 | 32.80 | 2,309 | 57.2% | -0.55 | 0.0088 | -0.029 | |
| 12.80 | 13.05 | 13 | 1,583 | 57.3% | 0.46 | 0.0078 | -0.029 | 120 | 36.15 | 36.60 | 1 | 522 | 57.4% | -0.58 | 0.0088 | -0.029 |
| 11.70 | 12.00 | 21 | 1,251 | 57.6% | 0.43 | 0.0077 | -0.029 | 125 | 39.85 | 40.45 | 195 | 57.3% | -0.61 | 0.0088 | -0.029 | |
| 10.75 | 11.05 | 8 | 2,015 | 57.9% | 0.40 | 0.0076 | -0.028 | 130 | 43.45 | 44.50 | 277 | 56.9% | -0.64 | 0.0088 | -0.028 | |
| 9.85 | 10.15 | 23 | 832 | 58.0% | 0.38 | 0.0074 | -0.028 | 135 | 47.55 | 48.75 | 303 | 57.3% | -0.67 | 0.0087 | -0.028 | |
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 — Sep 17, 2027
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