INTC cadena de opciones Intel Corp.

Vencimiento Cboe delayed options data · a fecha de 17:04 UTC

Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.

Este vencimiento descuenta un movimiento de aproximadamente ±15.5% (78.78–107.78) · ATM IV 66.8% · P/C interés abierto 0.51

CALLS								Strike	PUTS
Bid	Preguntar	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		Bid	Preguntar	Vol	OI	IV	Δ	Γ	Θ
45.80	47.30		533	105.3%	0.99	0.0007	-0.002	47	0.0200	0.1300		1,061	103.4%	-0.01	0.0007	-0.008
42.85	44.00		5,252		0.99	0.0009	-0.004	50	0.0600	0.1000	2	4,814	95.7%	-0.01	0.0009	-0.009
40.35	41.60		1,348		0.99	0.0012	-0.006	52.5	0.0800	0.1500	8	3,254	93.5%	-0.01	0.0012	-0.011
38.10	39.15	23	883	88.1%	0.99	0.0015	-0.009	55	0.0900	0.1700	32	2,082	88.3%	-0.01	0.0015	-0.014
35.45	36.60		619	63.2%	0.98	0.0020	-0.012	57.5	0.1500	0.2400	7	2,087	87.2%	-0.02	0.0020	-0.017
33.25	34.10	30	6,396	77.6%	0.98	0.0026	-0.016	60	0.2000	0.2500	81	6,381	82.5%	-0.02	0.0026	-0.020
30.80	31.70		986	75.7%	0.97	0.0033	-0.020	62.5	0.2300	0.3300	14	2,268	78.9%	-0.03	0.0033	-0.024
28.40	29.30	11	4,880	73.9%	0.96	0.0042	-0.025	65	0.3500	0.4100	18	12.3K	76.9%	-0.04	0.0042	-0.029
26.05	26.95	3	425	72.9%	0.95	0.0054	-0.032	67.5	0.4600	0.5300	10	5,085	74.4%	-0.05	0.0054	-0.035
23.70	24.55	23	56.6K	69.8%	0.93	0.0068	-0.039	70	0.6200	0.6900	2,134	11.7K	72.4%	-0.07	0.0068	-0.042
21.45	22.30	5	1,675	69.1%	0.91	0.0084	-0.047	72.5	0.8500	0.9100	74	2,786	70.8%	-0.09	0.0085	-0.050
19.35	20.00	23	2,469	68.0%	0.88	0.0103	-0.057	75	1.15	1.22	1,789	12.9K	69.6%	-0.12	0.0104	-0.059
17.25	17.95		583	67.6%	0.85	0.0124	-0.067	77.5	1.54	1.65	416	6,188	68.9%	-0.15	0.0124	-0.069
16.85	17.55	1	11	67.6%	0.84	0.0128	-0.069	78	1.63	1.74	109	153	68.7%	-0.16	0.0128	-0.071
16.15	16.75		12	68.1%	0.83	0.0136	-0.073	79	1.83	1.93	23	62	68.4%	-0.17	0.0137	-0.075
15.45	15.80	34	11.2K	67.2%	0.81	0.0145	-0.077	80	2.05	2.15	483	22.7K	68.2%	-0.19	0.0145	-0.079
14.50	15.20	5	9	66.9%	0.80	0.0153	-0.081	81	2.28	2.39	67	24	67.9%	-0.20	0.0154	-0.083
13.90	14.30		21	66.6%	0.78	0.0161	-0.086	82	2.53	2.65	142	174	67.7%	-0.22	0.0162	-0.087
13.55	13.95		284	66.7%	0.77	0.0165	-0.087	82.5	2.67	2.78	31	5,460	67.6%	-0.23	0.0166	-0.089
13.20	13.60		43	66.7%	0.76	0.0169	-0.089	83	2.80	2.93	23	107	67.5%	-0.24	0.0170	-0.091
12.50	12.90		31	66.5%	0.74	0.0176	-0.093	84	3.10	3.25	162	143	67.4%	-0.26	0.0177	-0.095
11.85	12.20	17	7,140	66.4%	0.72	0.0183	-0.097	85	3.40	3.55	685	20.1K	67.0%	-0.28	0.0184	-0.098
11.20	11.55		19	66.3%	0.70	0.0189	-0.100	86	3.75	3.90	74	119	66.9%	-0.30	0.0190	-0.102
10.55	10.90		82	66.0%	0.68	0.0195	-0.103	87	4.15	4.30	10	154	67.1%	-0.32	0.0196	-0.105
10.35	10.60	6	1,477	66.5%	0.67	0.0198	-0.105	87.5	4.35	4.50	136	7,563	67.2%	-0.33	0.0199	-0.106
10.05	10.30	16	57	66.5%	0.66	0.0200	-0.106	88	4.55	4.70	21	159	67.1%	-0.34	0.0202	-0.107
9.50	9.70	44	258	66.5%	0.64	0.0205	-0.108	89	4.95	5.10	37	127	66.9%	-0.36	0.0206	-0.110
9.05	9.15	1,495	9,106	67.0%	0.62	0.0209	-0.111	90	5.40	5.55	811	26.6K	66.9%	-0.38	0.0210	-0.112
8.40	8.60	35	63	66.3%	0.60	0.0212	-0.113	91	5.85	6.05	59	76	67.0%	-0.40	0.0214	-0.114
7.90	8.10	99	45	66.4%	0.58	0.0214	-0.114	92	6.35	6.50	121	193	66.8%	-0.43	0.0216	-0.115
7.65	7.85	816	11.5K	66.3%	0.56	0.0216	-0.115	92.5	6.60	6.80	247	14.3K	67.0%	-0.44	0.0217	-0.116
7.50	7.60	417	77	66.7%	0.55	0.0216	-0.115	93	6.85	7.05	527	50	66.9%	-0.45	0.0218	-0.116
7.00	7.15	442	926	66.6%	0.53	0.0218	-0.116	94	7.40	7.60	156	356	67.0%	-0.47	0.0219	-0.117
6.60	6.70	3,386	9,959	66.7%	0.51	0.0218	-0.116	95	8.00	8.15	396	12.4K	67.2%	-0.49	0.0220	-0.117
6.15	6.30	203	234	66.7%	0.49	0.0218	-0.117	96	8.55	8.75	182	214	67.2%	-0.51	0.0220	-0.117
5.75	5.90	239	210	66.7%	0.47	0.0217	-0.116	97	9.15	9.35	157	35	67.2%	-0.53	0.0219	-0.117
5.55	5.75	224	3,559	66.8%	0.46	0.0216	-0.116	97.5	9.45	9.75	75	4,266	67.5%	-0.54	0.0218	-0.117
5.35	5.55	317	103	66.7%	0.45	0.0216	-0.116	98	9.75	10.05	10	45	67.4%	-0.56	0.0218	-0.116
5.00	5.20	57	85	66.8%	0.43	0.0214	-0.115	99	10.40	10.70	2	44	67.5%	-0.58	0.0216	-0.116
4.70	4.85	2,747	22.5K	66.9%	0.41	0.0211	-0.114	100	11.10	11.35	71	24.8K	67.7%	-0.60	0.0214	-0.114
4.35	4.55	41	98	66.9%	0.39	0.0208	-0.113	101	11.80	12.05	8	41	67.9%	-0.61	0.0211	-0.113
4.10	4.25	75	168	67.2%	0.37	0.0205	-0.111	102	12.40	12.75	15	10	67.5%	-0.63	0.0207	-0.111
3.80	3.95	52	83	67.1%	0.35	0.0201	-0.109	103	13.20	13.45	4	102	67.9%	-0.65	0.0204	-0.109
3.55	3.75	72	79	67.5%	0.33	0.0197	-0.107	104	13.85	14.20	1	155	67.6%	-0.67	0.0200	-0.107
3.30	3.45	4,447	13.1K	67.3%	0.32	0.0192	-0.105	105	14.70	14.90	56	10.7K	67.9%	-0.69	0.0195	-0.105
2.31	2.41	6,234	42.6K	67.9%	0.24	0.0167	-0.093	110	18.70	19.05	33	9,959	69.5%	-0.76	0.0170	-0.092
1.66	1.70	785	24.5K	68.8%	0.18	0.0139	-0.079	115	22.95	23.20	64	11.3K	69.3%	-0.83	0.0143	-0.079
1.15	1.19	3,414	39.5K	69.9%	0.14	0.0113	-0.066	120	27.45	28.00	14	11.0K	72.6%	-0.87	0.0118	-0.065
0.8100	0.8600	519	36.6K	71.1%	0.10	0.0091	-0.054	125	31.95	32.80	1	4,651	73.8%	-0.91	0.0095	-0.053
0.5800	0.6200	622	94.8K	72.3%	0.08	0.0072	-0.044	130	36.75	37.60		1,686	76.2%	-0.94	0.0077	-0.043
0.4200	0.4400	424	13.1K	73.4%	0.06	0.0057	-0.036	135	41.50	42.45		933	76.5%	-0.95	0.0062	-0.035

Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.

Sonrisa de volatilidad — Nov 20, 2026

Página de volatilidad →

Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.

callsputs

INTC cadena de opciones Intel Corp.

Sonrisa de volatilidad — Nov 20, 2026

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Consumo defensivo