INTC Optionskette Intel Corp.

Verfall Cboe delayed options data · Stand 12:37 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±16.0% (78.55–108.55) · ATM IV 67.3% · P/C Open Interest 0.51

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
44.75	48.95	9	533	96.9%	0.98	0.0012	-0.015	47	0	2.22		1,061	164.0%	-0.02	0.0012	-0.020
41.80	46.00	51	5,161	95.4%	0.98	0.0016	-0.018	50	0	2.25	7	4,710	152.0%	-0.02	0.0016	-0.023
39.35	43.50	27	1,348	90.6%	0.98	0.0019	-0.020	52.5	0	2.27	5	3,352	142.5%	-0.02	0.0019	-0.025
36.90	41.05	29	884	88.2%	0.97	0.0023	-0.024	55	0	2.31	5	2,049	133.6%	-0.03	0.0023	-0.028
34.45	38.60	17	613	84.9%	0.97	0.0028	-0.027	57.5	0	2.36	13	2,087	125.2%	-0.03	0.0028	-0.031
32.00	36.20	37	6,398	82.7%	0.96	0.0034	-0.031	60	0	2.42	48	5,979	117.2%	-0.04	0.0034	-0.035
29.60	33.80	1	989	80.7%	0.95	0.0040	-0.035	62.5	0	2.50	61	2,263	109.7%	-0.05	0.0041	-0.039
27.20	31.40	251	4,883	77.8%	0.94	0.0049	-0.040	65	0	2.61	413	11.9K	102.6%	-0.06	0.0049	-0.043
24.85	29.05	50	418	75.8%	0.93	0.0059	-0.045	67.5	0	2.75	580	5,099	96.0%	-0.07	0.0059	-0.048
22.60	26.75	207	56.6K	74.8%	0.91	0.0071	-0.051	70	0	2.94	1,218	11.8K	89.8%	-0.09	0.0072	-0.054
20.30	24.50	5	1,674	72.6%	0.89	0.0086	-0.057	72.5	0	3.20	475	2,787	84.2%	-0.11	0.0086	-0.060
18.15	22.35	168	2,470	71.8%	0.87	0.0102	-0.065	75	0	3.55	1,513	12.7K	79.2%	-0.13	0.0102	-0.067
16.05	20.25	26	575	70.4%	0.84	0.0120	-0.073	77.5	0.0100	3.95	476	6,325	74.2%	-0.16	0.0120	-0.075
15.65	19.85			70.3%	0.84	0.0123	-0.074	78	0.0700	4.05			73.8%	-0.17	0.0124	-0.077
14.85	19.05			69.9%	0.82	0.0131	-0.078	79	0.1700	4.25			72.5%	-0.18	0.0132	-0.080
14.10	18.30	359	11.2K	70.0%	0.81	0.0138	-0.081	80	0.2800	3.60	2,715	22.5K	65.6%	-0.19	0.0139	-0.083
13.30	17.55			69.5%	0.79	0.0146	-0.085	81	0.4300	4.65			70.1%	-0.21	0.0147	-0.086
12.60	16.65			68.5%	0.78	0.0154	-0.088	82	0.6900	4.90			69.8%	-0.22	0.0154	-0.090
12.20	16.30	23	272	68.2%	0.77	0.0157	-0.089	82.5	1.90	5.05	824	5,475	76.0%	-0.23	0.0158	-0.091
11.85	15.90			67.9%	0.76	0.0161	-0.091	83	0.9700	5.15			69.4%	-0.24	0.0162	-0.093
11.15	15.25			68.0%	0.74	0.0168	-0.094	84	1.27	5.45			69.2%	-0.26	0.0169	-0.096
10.45	14.55	155	7,087	67.6%	0.72	0.0175	-0.097	85	1.59	5.80	2,053	19.6K	69.2%	-0.28	0.0176	-0.099
9.80	13.90			67.5%	0.71	0.0181	-0.100	86	1.93	6.10			68.7%	-0.30	0.0182	-0.102
9.15	13.25			67.2%	0.69	0.0187	-0.103	87	2.30	6.50			68.8%	-0.32	0.0188	-0.104
8.70	12.25	400	1,470	62.9%	0.68	0.0190	-0.104	87.5	2.49	6.65	1,233	7,557	68.5%	-0.33	0.0191	-0.106
8.55	12.65			67.2%	0.67	0.0192	-0.106	88	2.68	6.85			68.3%	-0.34	0.0193	-0.107
7.95	12.05			67.0%	0.65	0.0197	-0.108	89	3.05	7.25			68.0%	-0.36	0.0198	-0.109
7.40	11.50	1,700	8,887	67.0%	0.62	0.0201	-0.110	90	3.55	7.70	2,749	26.7K	68.3%	-0.38	0.0202	-0.111
6.85	10.95			66.9%	0.60	0.0204	-0.112	91	4.00	8.15			68.1%	-0.40	0.0206	-0.113
6.35	10.45			67.0%	0.58	0.0207	-0.113	92	4.50	8.65			68.2%	-0.42	0.0208	-0.114
6.10	10.10	9,049	11.4K	66.5%	0.57	0.0208	-0.114	92.5	4.75	8.90	1,367	14.0K	68.2%	-0.43	0.0209	-0.115
5.85	9.95			66.9%	0.56	0.0208	-0.115	93	5.00	9.15			68.1%	-0.44	0.0210	-0.116
5.35	9.50			66.8%	0.54	0.0210	-0.116	94	5.50	9.65			67.8%	-0.46	0.0212	-0.117
4.90	9.05	4,068	8,568	66.9%	0.52	0.0210	-0.116	95	6.10	10.20	1,388	12.7K	68.1%	-0.48	0.0212	-0.117
4.50	8.65			67.1%	0.50	0.0210	-0.117	96	6.65	10.80			68.1%	-0.50	0.0212	-0.117
4.10	8.25			67.2%	0.48	0.0209	-0.117	97	7.25	11.40			68.2%	-0.52	0.0211	-0.118
3.90	8.05	1,462	3,327	67.1%	0.47	0.0208	-0.117	97.5	7.55	11.70	253	4,234	68.2%	-0.53	0.0210	-0.118
3.70	7.85			67.0%	0.46	0.0208	-0.117	98	7.85	12.00			68.1%	-0.54	0.0210	-0.117
3.30	7.50			67.0%	0.44	0.0206	-0.117	99	8.50	12.65			68.3%	-0.56	0.0208	-0.117
3.10	7.15	5,452	20.3K	67.7%	0.42	0.0203	-0.116	100	9.15	13.30	1,148	24.9K	68.3%	-0.58	0.0206	-0.117
2.64	6.80			67.0%	0.40	0.0200	-0.115	101	9.85	13.95			68.3%	-0.60	0.0203	-0.116
2.35	6.50			67.1%	0.39	0.0197	-0.114	102	10.55	14.65			68.5%	-0.62	0.0199	-0.115
2.05	6.25			67.3%	0.37	0.0193	-0.113	103	11.25	15.35			68.5%	-0.63	0.0196	-0.114
1.78	5.95			67.3%	0.35	0.0189	-0.112	104	12.00	16.10			68.8%	-0.65	0.0192	-0.113
1.52	5.70	4,580	12.6K	67.4%	0.34	0.0185	-0.111	105	12.75	16.85	429	10.7K	68.9%	-0.67	0.0188	-0.111
0.4700	4.65	7,438	44.0K	67.9%	0.27	0.0162	-0.103	110	16.55	20.80	605	9,924	68.8%	-0.74	0.0166	-0.103
0.0200	3.90	4,852	25.0K	70.7%	0.22	0.0140	-0.095	115	20.80	25.05	131	11.4K	69.6%	-0.79	0.0143	-0.095
0	3.40	4,051	39.2K	75.9%	0.18	0.0119	-0.086	120	25.30	29.50	388	11.0K	70.5%	-0.83	0.0122	-0.086
0	3.05	2,388	34.8K	81.2%	0.15	0.0101	-0.079	125	29.95	34.20	96	4,689	72.2%	-0.86	0.0104	-0.078
0.5000	2.27	2,365	95.2K	86.3%	0.12	0.0086	-0.072	130	34.75	38.95	12	1,543	73.9%	-0.89	0.0090	-0.071
0	2.61	653	13.0K	91.6%	0.10	0.0074	-0.066	135	39.60	43.80	12	946	75.7%	-0.91	0.0078	-0.065
0	2.50	374	26.2K	96.9%	0.09	0.0064	-0.061	140	44.50	48.70	9	1,105	77.7%	-0.92	0.0068	-0.059

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 20, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

INTC Optionskette Intel Corp.

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum