INTC chaîne d'options Intel Corp.
Cboe delayed options data · au 20:03 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±15.6% (77.88–106.58) · ATM IV 67.0% · P/C open interest 0.51
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 45.05 | 46.15 | 533 | 118.9% | 0.99 | 0.0008 | -0.003 | 47 | 0.0200 | 0.1300 | 1,061 | 102.2% | -0.01 | 0.0008 | -0.009 | ||
| 42.05 | 43.20 | 6 | 5,252 | 110.2% | 0.99 | 0.0010 | -0.005 | 50 | 0.0800 | 0.1000 | 13 | 4,814 | 95.9% | -0.01 | 0.0010 | -0.011 |
| 39.60 | 40.65 | 1,348 | 101.6% | 0.99 | 0.0013 | -0.008 | 52.5 | 0.1100 | 0.1900 | 9 | 3,254 | 95.9% | -0.01 | 0.0013 | -0.013 | |
| 37.25 | 37.90 | 28 | 883 | 89.3% | 0.98 | 0.0017 | -0.010 | 55 | 0.1400 | 0.1700 | 33 | 2,082 | 89.3% | -0.02 | 0.0017 | -0.015 |
| 34.70 | 35.80 | 619 | 93.5% | 0.98 | 0.0022 | -0.014 | 57.5 | 0.1800 | 0.2400 | 7 | 2,087 | 86.8% | -0.02 | 0.0022 | -0.018 | |
| 32.25 | 33.25 | 38 | 6,396 | 85.8% | 0.97 | 0.0028 | -0.017 | 60 | 0.2300 | 0.2500 | 90 | 6,381 | 81.9% | -0.03 | 0.0028 | -0.021 |
| 29.85 | 31.00 | 986 | 86.0% | 0.96 | 0.0036 | -0.022 | 62.5 | 0.3000 | 0.3200 | 20 | 2,268 | 78.9% | -0.04 | 0.0036 | -0.026 | |
| 27.45 | 28.60 | 11 | 4,880 | 82.0% | 0.95 | 0.0046 | -0.027 | 65 | 0.3900 | 0.4200 | 26 | 12.3K | 76.2% | -0.05 | 0.0046 | -0.031 |
| 25.05 | 26.15 | 3 | 425 | 76.8% | 0.94 | 0.0059 | -0.034 | 67.5 | 0.5200 | 0.5600 | 87 | 5,085 | 74.1% | -0.06 | 0.0059 | -0.037 |
| 22.80 | 23.75 | 23 | 56.6K | 74.0% | 0.92 | 0.0074 | -0.042 | 70 | 0.7100 | 0.7400 | 2,182 | 11.7K | 72.3% | -0.08 | 0.0074 | -0.045 |
| 20.55 | 21.50 | 5 | 1,675 | 72.0% | 0.90 | 0.0092 | -0.051 | 72.5 | 0.9500 | 1.00 | 76 | 2,786 | 70.7% | -0.10 | 0.0092 | -0.053 |
| 18.55 | 19.30 | 25 | 2,469 | 71.7% | 0.87 | 0.0112 | -0.060 | 75 | 1.28 | 1.34 | 2,171 | 12.9K | 69.6% | -0.13 | 0.0112 | -0.063 |
| 16.45 | 17.25 | 583 | 70.2% | 0.84 | 0.0133 | -0.071 | 77.5 | 1.72 | 1.78 | 447 | 6,188 | 68.8% | -0.16 | 0.0133 | -0.073 | |
| 16.10 | 16.85 | 1 | 11 | 70.4% | 0.83 | 0.0137 | -0.073 | 78 | 1.82 | 1.88 | 120 | 153 | 68.7% | -0.17 | 0.0138 | -0.075 |
| 15.25 | 16.10 | 12 | 69.8% | 0.81 | 0.0145 | -0.077 | 79 | 2.02 | 2.09 | 32 | 62 | 68.3% | -0.19 | 0.0146 | -0.079 | |
| 14.70 | 15.00 | 39 | 11.2K | 68.6% | 0.80 | 0.0154 | -0.082 | 80 | 2.26 | 2.33 | 628 | 22.7K | 68.0% | -0.20 | 0.0154 | -0.083 |
| 13.95 | 14.35 | 5 | 9 | 68.9% | 0.78 | 0.0162 | -0.086 | 81 | 2.52 | 2.57 | 229 | 24 | 67.8% | -0.22 | 0.0163 | -0.087 |
| 13.25 | 13.60 | 21 | 68.6% | 0.76 | 0.0170 | -0.089 | 82 | 2.81 | 2.87 | 199 | 174 | 67.8% | -0.24 | 0.0170 | -0.091 | |
| 12.90 | 13.25 | 284 | 68.5% | 0.75 | 0.0173 | -0.091 | 82.5 | 2.95 | 3.00 | 34 | 5,460 | 67.7% | -0.25 | 0.0174 | -0.093 | |
| 12.55 | 12.90 | 1 | 43 | 68.4% | 0.74 | 0.0177 | -0.093 | 83 | 3.10 | 3.20 | 59 | 107 | 67.5% | -0.26 | 0.0178 | -0.095 |
| 11.85 | 12.25 | 1 | 31 | 68.2% | 0.72 | 0.0184 | -0.097 | 84 | 3.40 | 3.50 | 219 | 143 | 67.4% | -0.28 | 0.0185 | -0.098 |
| 11.20 | 11.55 | 26 | 7,140 | 67.8% | 0.70 | 0.0190 | -0.100 | 85 | 3.75 | 3.85 | 819 | 20.1K | 67.3% | -0.30 | 0.0192 | -0.102 |
| 10.60 | 10.90 | 1 | 19 | 67.7% | 0.68 | 0.0196 | -0.103 | 86 | 4.05 | 4.25 | 121 | 119 | 67.0% | -0.32 | 0.0198 | -0.105 |
| 10.00 | 10.30 | 1 | 82 | 67.7% | 0.66 | 0.0202 | -0.106 | 87 | 4.45 | 4.60 | 80 | 154 | 67.0% | -0.34 | 0.0203 | -0.107 |
| 9.70 | 10.00 | 8 | 1,477 | 67.5% | 0.65 | 0.0204 | -0.107 | 87.5 | 4.70 | 4.85 | 201 | 7,563 | 66.9% | -0.35 | 0.0206 | -0.108 |
| 9.45 | 9.70 | 26 | 57 | 67.6% | 0.64 | 0.0207 | -0.108 | 88 | 4.95 | 5.05 | 56 | 159 | 67.0% | -0.36 | 0.0208 | -0.110 |
| 8.90 | 9.05 | 44 | 258 | 67.1% | 0.62 | 0.0211 | -0.110 | 89 | 5.35 | 5.50 | 62 | 127 | 67.0% | -0.38 | 0.0212 | -0.112 |
| 8.35 | 8.55 | 1,516 | 9,106 | 67.1% | 0.60 | 0.0214 | -0.112 | 90 | 5.85 | 5.95 | 1,201 | 26.6K | 67.0% | -0.41 | 0.0216 | -0.113 |
| 7.85 | 8.05 | 70 | 63 | 67.2% | 0.57 | 0.0217 | -0.114 | 91 | 6.30 | 6.45 | 82 | 76 | 66.8% | -0.43 | 0.0218 | -0.115 |
| 7.35 | 7.55 | 114 | 45 | 67.0% | 0.55 | 0.0219 | -0.115 | 92 | 6.80 | 7.00 | 129 | 193 | 66.9% | -0.45 | 0.0220 | -0.116 |
| 7.15 | 7.30 | 903 | 11.5K | 67.1% | 0.54 | 0.0219 | -0.115 | 92.5 | 7.05 | 7.25 | 493 | 14.3K | 66.8% | -0.46 | 0.0221 | -0.116 |
| 6.90 | 7.10 | 514 | 77 | 67.1% | 0.53 | 0.0220 | -0.115 | 93 | 7.35 | 7.50 | 533 | 50 | 66.8% | -0.47 | 0.0222 | -0.116 |
| 6.50 | 6.65 | 448 | 926 | 67.3% | 0.51 | 0.0220 | -0.116 | 94 | 7.90 | 8.10 | 161 | 356 | 67.0% | -0.49 | 0.0222 | -0.117 |
| 6.05 | 6.15 | 3,849 | 9,959 | 66.7% | 0.49 | 0.0220 | -0.116 | 95 | 8.50 | 8.65 | 480 | 12.4K | 66.9% | -0.52 | 0.0222 | -0.117 |
| 5.70 | 5.85 | 209 | 234 | 67.4% | 0.47 | 0.0219 | -0.115 | 96 | 9.10 | 9.30 | 186 | 214 | 67.1% | -0.54 | 0.0222 | -0.116 |
| 5.35 | 5.50 | 241 | 210 | 67.4% | 0.45 | 0.0218 | -0.115 | 97 | 9.70 | 9.90 | 157 | 35 | 66.9% | -0.56 | 0.0220 | -0.115 |
| 5.15 | 5.30 | 236 | 3,559 | 67.5% | 0.44 | 0.0217 | -0.114 | 97.5 | 9.95 | 10.25 | 78 | 4,266 | 66.7% | -0.57 | 0.0219 | -0.115 |
| 4.95 | 5.15 | 320 | 103 | 67.5% | 0.42 | 0.0216 | -0.114 | 98 | 10.25 | 10.55 | 17 | 45 | 66.5% | -0.58 | 0.0218 | -0.115 |
| 4.60 | 4.80 | 67 | 85 | 67.4% | 0.41 | 0.0213 | -0.113 | 99 | 10.95 | 11.25 | 3 | 44 | 66.8% | -0.60 | 0.0216 | -0.113 |
| 4.35 | 4.50 | 3,436 | 22.5K | 67.8% | 0.39 | 0.0210 | -0.111 | 100 | 11.65 | 11.90 | 108 | 24.8K | 66.8% | -0.62 | 0.0213 | -0.112 |
| 4.00 | 4.20 | 61 | 98 | 67.6% | 0.37 | 0.0207 | -0.110 | 101 | 12.35 | 12.65 | 8 | 41 | 67.0% | -0.64 | 0.0210 | -0.110 |
| 3.75 | 3.90 | 135 | 168 | 67.7% | 0.35 | 0.0203 | -0.108 | 102 | 13.05 | 13.35 | 17 | 10 | 66.9% | -0.66 | 0.0206 | -0.108 |
| 3.50 | 3.65 | 68 | 83 | 67.9% | 0.33 | 0.0199 | -0.106 | 103 | 13.80 | 14.10 | 4 | 102 | 67.0% | -0.67 | 0.0202 | -0.106 |
| 3.25 | 3.40 | 94 | 79 | 67.9% | 0.31 | 0.0194 | -0.104 | 104 | 14.55 | 14.85 | 2 | 155 | 67.0% | -0.69 | 0.0197 | -0.104 |
| 3.05 | 3.20 | 4,872 | 13.1K | 68.0% | 0.30 | 0.0189 | -0.101 | 105 | 15.45 | 15.65 | 86 | 10.7K | 68.0% | -0.71 | 0.0192 | -0.101 |
| 2.12 | 2.17 | 6,686 | 42.6K | 68.4% | 0.22 | 0.0162 | -0.088 | 110 | 19.35 | 19.75 | 40 | 9,959 | 67.7% | -0.78 | 0.0166 | -0.088 |
| 1.48 | 1.50 | 1,122 | 24.5K | 69.2% | 0.17 | 0.0134 | -0.074 | 115 | 23.80 | 24.10 | 79 | 11.3K | 69.0% | -0.84 | 0.0138 | -0.074 |
| 1.04 | 1.08 | 3,796 | 39.5K | 70.5% | 0.12 | 0.0108 | -0.062 | 120 | 28.30 | 28.75 | 58 | 11.0K | 70.0% | -0.88 | 0.0112 | -0.061 |
| 0.7500 | 0.7800 | 849 | 36.6K | 72.0% | 0.09 | 0.0086 | -0.051 | 125 | 32.70 | 33.70 | 1 | 4,651 | 70.0% | -0.92 | 0.0091 | -0.050 |
| 0.5400 | 0.5700 | 759 | 94.8K | 73.4% | 0.07 | 0.0068 | -0.042 | 130 | 37.35 | 38.50 | 1,686 | 66.8% | -0.94 | 0.0073 | -0.040 | |
| 0.4100 | 0.4400 | 635 | 13.1K | 75.4% | 0.05 | 0.0054 | -0.034 | 135 | 42.20 | 43.35 | 933 | -0.96 | 0.0060 | -0.033 | ||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs