INTC chaîne d'options Intel Corp.
Cboe delayed options data · au 19:03 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 ±15.5% (78.13–106.83) · ATM IV 65.6% · 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 | |
| 45.70 | 45.90 | 533 | 109.0% | 0.99 | 0.0009 | -0.005 | 47 | 0.0700 | 0.1100 | 1,061 | 103.4% | -0.01 | 0.0009 | -0.010 | ||
| 42.75 | 42.90 | 2,498 | 5,161 | 101.4% | 0.99 | 0.0011 | -0.007 | 50 | 0.1100 | 0.1300 | 146 | 4,710 | 98.7% | -0.01 | 0.0011 | -0.012 |
| 40.25 | 40.45 | 2 | 1,348 | 97.8% | 0.99 | 0.0014 | -0.009 | 52.5 | 0.1400 | 0.1500 | 258 | 3,352 | 94.3% | -0.01 | 0.0014 | -0.014 |
| 37.80 | 38.00 | 1 | 884 | 91.8% | 0.98 | 0.0018 | -0.012 | 55 | 0.1700 | 0.1800 | 19 | 2,049 | 90.0% | -0.02 | 0.0018 | -0.016 |
| 35.35 | 35.50 | 7 | 613 | 85.9% | 0.98 | 0.0023 | -0.015 | 57.5 | 0.2100 | 0.2200 | 2,087 | 86.2% | -0.02 | 0.0023 | -0.019 | |
| 32.95 | 33.05 | 9 | 6,398 | 83.1% | 0.97 | 0.0029 | -0.018 | 60 | 0.2600 | 0.2700 | 838 | 5,979 | 82.5% | -0.03 | 0.0029 | -0.022 |
| 30.50 | 30.65 | 8 | 989 | 79.5% | 0.96 | 0.0036 | -0.022 | 62.5 | 0.3200 | 0.3400 | 35 | 2,263 | 79.0% | -0.04 | 0.0036 | -0.026 |
| 28.10 | 28.25 | 12 | 4,883 | 76.4% | 0.95 | 0.0046 | -0.028 | 65 | 0.4200 | 0.4300 | 497 | 11.9K | 76.3% | -0.05 | 0.0046 | -0.031 |
| 25.75 | 25.90 | 19 | 418 | 74.3% | 0.94 | 0.0058 | -0.034 | 67.5 | 0.5400 | 0.5600 | 125 | 5,099 | 73.7% | -0.06 | 0.0058 | -0.037 |
| 23.45 | 23.55 | 121 | 56.6K | 71.9% | 0.92 | 0.0073 | -0.041 | 70 | 0.7200 | 0.7400 | 892 | 11.8K | 71.8% | -0.08 | 0.0073 | -0.043 |
| 21.20 | 21.30 | 31 | 1,674 | 70.2% | 0.90 | 0.0090 | -0.049 | 72.5 | 0.9600 | 0.9800 | 260 | 2,787 | 70.1% | -0.10 | 0.0090 | -0.051 |
| 19.05 | 19.15 | 116 | 2,470 | 69.3% | 0.87 | 0.0109 | -0.058 | 75 | 1.27 | 1.30 | 778 | 12.7K | 68.8% | -0.13 | 0.0110 | -0.060 |
| 16.95 | 17.05 | 19 | 575 | 67.8% | 0.84 | 0.0130 | -0.068 | 77.5 | 1.68 | 1.72 | 389 | 6,325 | 67.7% | -0.16 | 0.0131 | -0.070 |
| 16.55 | 16.65 | 12 | 67.6% | 0.83 | 0.0134 | -0.070 | 78 | 1.78 | 1.83 | 69 | 67.7% | -0.17 | 0.0135 | -0.072 | ||
| 15.75 | 15.95 | 12 | 67.8% | 0.82 | 0.0143 | -0.074 | 79 | 1.97 | 2.03 | 67 | 67.2% | -0.18 | 0.0144 | -0.076 | ||
| 15.00 | 15.10 | 44 | 11.2K | 67.1% | 0.80 | 0.0151 | -0.078 | 80 | 2.22 | 2.25 | 2,171 | 22.5K | 67.0% | -0.20 | 0.0152 | -0.080 |
| 14.25 | 14.35 | 9 | 66.9% | 0.78 | 0.0160 | -0.082 | 81 | 2.44 | 2.51 | 16 | 66.6% | -0.22 | 0.0160 | -0.084 | ||
| 13.50 | 13.65 | 19 | 66.7% | 0.77 | 0.0167 | -0.085 | 82 | 2.71 | 2.76 | 189 | 66.3% | -0.23 | 0.0168 | -0.087 | ||
| 13.15 | 13.25 | 52 | 272 | 66.3% | 0.76 | 0.0171 | -0.087 | 82.5 | 2.86 | 2.91 | 125 | 5,475 | 66.3% | -0.24 | 0.0172 | -0.089 |
| 12.80 | 12.95 | 40 | 66.5% | 0.75 | 0.0175 | -0.089 | 83 | 3.00 | 3.05 | 108 | 66.1% | -0.25 | 0.0176 | -0.091 | ||
| 12.10 | 12.20 | 31 | 65.9% | 0.73 | 0.0182 | -0.092 | 84 | 3.30 | 3.40 | 88 | 66.1% | -0.27 | 0.0183 | -0.094 | ||
| 11.45 | 11.55 | 105 | 7,087 | 66.1% | 0.71 | 0.0189 | -0.096 | 85 | 3.65 | 3.75 | 1,844 | 19.6K | 66.0% | -0.29 | 0.0190 | -0.097 |
| 10.80 | 10.90 | 18 | 65.6% | 0.69 | 0.0195 | -0.099 | 86 | 4.00 | 4.10 | 152 | 65.8% | -0.31 | 0.0196 | -0.100 | ||
| 10.20 | 10.30 | 266 | 65.6% | 0.67 | 0.0201 | -0.101 | 87 | 4.40 | 4.50 | 174 | 65.6% | -0.33 | 0.0202 | -0.103 | ||
| 9.90 | 10.00 | 42 | 1,470 | 65.5% | 0.66 | 0.0203 | -0.103 | 87.5 | 4.60 | 4.70 | 337 | 7,557 | 65.8% | -0.35 | 0.0205 | -0.104 |
| 9.65 | 9.70 | 60 | 65.7% | 0.65 | 0.0206 | -0.104 | 88 | 4.80 | 4.90 | 235 | 65.5% | -0.36 | 0.0207 | -0.105 | ||
| 9.10 | 9.15 | 115 | 65.7% | 0.62 | 0.0210 | -0.106 | 89 | 5.25 | 5.30 | 141 | 65.6% | -0.38 | 0.0212 | -0.107 | ||
| 8.55 | 8.60 | 500 | 8,887 | 65.6% | 0.60 | 0.0214 | -0.108 | 90 | 5.70 | 5.80 | 1,565 | 26.7K | 65.6% | -0.40 | 0.0215 | -0.109 |
| 8.00 | 8.10 | 77 | 65.5% | 0.58 | 0.0217 | -0.109 | 91 | 6.15 | 6.25 | 126 | 65.3% | -0.42 | 0.0218 | -0.110 | ||
| 7.50 | 7.65 | 79 | 65.6% | 0.56 | 0.0219 | -0.110 | 92 | 6.70 | 6.75 | 217 | 65.5% | -0.44 | 0.0221 | -0.111 | ||
| 7.30 | 7.40 | 446 | 11.4K | 65.7% | 0.55 | 0.0220 | -0.111 | 92.5 | 6.95 | 7.05 | 614 | 14.0K | 65.5% | -0.46 | 0.0222 | -0.112 |
| 7.05 | 7.15 | 89 | 65.5% | 0.54 | 0.0220 | -0.111 | 93 | 7.20 | 7.30 | 58 | 65.4% | -0.47 | 0.0222 | -0.112 | ||
| 6.60 | 6.70 | 1,324 | 65.4% | 0.51 | 0.0221 | -0.111 | 94 | 7.75 | 7.85 | 960 | 65.4% | -0.49 | 0.0223 | -0.112 | ||
| 6.20 | 6.30 | 2,999 | 8,568 | 65.7% | 0.49 | 0.0221 | -0.111 | 95 | 8.35 | 8.40 | 1,157 | 12.7K | 65.4% | -0.51 | 0.0223 | -0.112 |
| 5.80 | 5.85 | 289 | 65.5% | 0.47 | 0.0221 | -0.111 | 96 | 8.95 | 9.00 | 196 | 65.4% | -0.53 | 0.0223 | -0.112 | ||
| 5.40 | 5.50 | 259 | 65.5% | 0.45 | 0.0220 | -0.111 | 97 | 9.55 | 9.65 | 36 | 65.5% | -0.55 | 0.0222 | -0.111 | ||
| 5.20 | 5.30 | 572 | 3,327 | 65.4% | 0.44 | 0.0219 | -0.110 | 97.5 | 9.85 | 9.95 | 333 | 4,234 | 65.3% | -0.56 | 0.0221 | -0.111 |
| 5.05 | 5.15 | 113 | 65.7% | 0.43 | 0.0218 | -0.110 | 98 | 10.20 | 10.30 | 52 | 65.6% | -0.57 | 0.0220 | -0.110 | ||
| 4.70 | 4.80 | 76 | 65.6% | 0.41 | 0.0215 | -0.109 | 99 | 10.85 | 10.95 | 46 | 65.5% | -0.59 | 0.0218 | -0.109 | ||
| 4.40 | 4.45 | 5,489 | 20.3K | 65.6% | 0.39 | 0.0212 | -0.107 | 100 | 11.55 | 11.60 | 703 | 24.9K | 65.5% | -0.61 | 0.0215 | -0.108 |
| 4.05 | 4.15 | 117 | 65.7% | 0.37 | 0.0209 | -0.106 | 101 | 12.25 | 12.30 | 62 | 65.6% | -0.63 | 0.0212 | -0.106 | ||
| 3.80 | 3.90 | 219 | 65.8% | 0.35 | 0.0205 | -0.104 | 102 | 12.95 | 13.05 | 7 | 65.7% | -0.65 | 0.0208 | -0.104 | ||
| 3.55 | 3.60 | 174 | 65.8% | 0.33 | 0.0201 | -0.102 | 103 | 13.70 | 13.80 | 71 | 65.9% | -0.67 | 0.0204 | -0.102 | ||
| 3.30 | 3.35 | 168 | 65.9% | 0.32 | 0.0196 | -0.100 | 104 | 14.45 | 14.55 | 151 | 66.0% | -0.69 | 0.0199 | -0.100 | ||
| 3.05 | 3.10 | 2,585 | 12.6K | 65.8% | 0.30 | 0.0191 | -0.098 | 105 | 15.20 | 15.30 | 133 | 10.7K | 65.9% | -0.71 | 0.0195 | -0.098 |
| 2.13 | 2.16 | 7,834 | 44.0K | 66.5% | 0.23 | 0.0164 | -0.085 | 110 | 19.25 | 19.40 | 230 | 9,924 | 66.3% | -0.78 | 0.0168 | -0.085 |
| 1.48 | 1.50 | 4,397 | 25.0K | 67.3% | 0.17 | 0.0135 | -0.071 | 115 | 23.65 | 23.75 | 47 | 11.4K | 67.8% | -0.84 | 0.0139 | -0.071 |
| 1.04 | 1.05 | 2,456 | 39.2K | 68.4% | 0.12 | 0.0109 | -0.059 | 120 | 28.15 | 28.30 | 71 | 11.0K | 68.0% | -0.89 | 0.0113 | -0.058 |
| 0.7200 | 0.7400 | 3,418 | 34.8K | 69.4% | 0.09 | 0.0086 | -0.048 | 125 | 32.90 | 33.00 | 60 | 4,689 | 69.3% | -0.92 | 0.0091 | -0.047 |
| 0.5200 | 0.5300 | 1,367 | 95.2K | 70.8% | 0.07 | 0.0068 | -0.039 | 130 | 37.75 | 37.85 | 64 | 1,543 | 71.6% | -0.94 | 0.0073 | -0.038 |
| 0.3700 | 0.3900 | 623 | 13.0K | 72.0% | 0.05 | 0.0053 | -0.031 | 135 | 42.60 | 42.75 | 50 | 946 | 72.9% | -0.96 | 0.0058 | -0.030 |
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