INTC option chain Intel Corp.

Expiration Cboe delayed options data · के अनुसार 16:03 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 ±8.7% (82.36–98.01) · ATM IV 53.4% · P/C open interest 0.99

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
44.05	44.65		695	152.3%	1.00	0.0003	0.000	46	0	0.0300		1,802	121.6%	-0.00	0.0003	-0.004
43.15	43.65	20	3,143	156.4%	1.00	0.0003	0.000	47	0	0.0400		4,835	124.4%	-0.00	0.0003	-0.004
42.20	42.65		336	155.2%	1.00	0.0004	0.000	48	0.0100	0.0400		2,791	120.7%	-0.00	0.0004	-0.005
41.15	41.70		511	150.4%	1.00	0.0004	0.000	49	0.0100	0.0400		1,178	117.0%	-0.00	0.0004	-0.005
40.15	40.70		9,443	145.6%	1.00	0.0005	0.000	50	0.0100	0.0200		10.2K	107.5%	-0.00	0.0005	-0.005
37.70	38.20		4,078	134.3%	1.00	0.0006	0.000	52.5	0.0100	0.0300	7	3,666	102.3%	-0.00	0.0006	-0.006
34.95	35.70	11	5,439	100.0%	1.00	0.0008	0.000	55	0.0100	0.0300	7	6,809	94.2%	-0.00	0.0008	-0.007
32.45	33.00	3	1,644	106.4%	0.99	0.0010	0.000	57.5	0.0200	0.0700		1,993	95.0%	-0.01	0.0010	-0.009
30.20	30.70	56	9,114	108.2%	0.99	0.0013	0.000	60	0.0300	0.0500	500	16.3K	85.6%	-0.01	0.0013	-0.010
27.75	28.25		1,380	98.4%	0.99	0.0018	0.000	62.5	0.0400	0.0600	23	3,451	80.1%	-0.01	0.0018	-0.012
25.25	25.75	61	7,417	92.9%	0.99	0.0024	-0.002	65	0.0600	0.0800	39	18.9K	75.9%	-0.01	0.0024	-0.014
22.80	23.30	3	470	83.5%	0.98	0.0034	-0.006	67.5	0.0800	0.0900	18	26.7K	70.3%	-0.02	0.0034	-0.018
20.35	20.80	1	6,021	78.9%	0.97	0.0049	-0.013	70	0.1200	0.1300	130	15.7K	66.6%	-0.03	0.0049	-0.023
17.90	18.40		265	72.1%	0.96	0.0071	-0.021	72.5	0.1700	0.1900	34	4,154	62.8%	-0.04	0.0071	-0.030
15.45	15.95		4,911	66.0%	0.94	0.0104	-0.033	75	0.2600	0.2800	125	14.5K	59.6%	-0.06	0.0104	-0.040
13.60	14.10		18	63.6%	0.92	0.0138	-0.044	77	0.3600	0.4200	55	984	57.6%	-0.08	0.0139	-0.051
13.20	13.65		191	62.4%	0.91	0.0148	-0.047	77.5	0.4100	0.4400	94	2,978	57.1%	-0.09	0.0149	-0.053
12.70	13.20		17	61.9%	0.91	0.0159	-0.050	78	0.4500	0.5000	16	358	56.9%	-0.09	0.0160	-0.057
11.85	12.30		9	60.7%	0.89	0.0182	-0.057	79	0.5400	0.5800	22	354	55.8%	-0.11	0.0182	-0.063
10.90	11.40	37	5,210	59.7%	0.87	0.0206	-0.065	80	0.6800	0.7000	1,320	31.1K	55.4%	-0.13	0.0207	-0.070
10.10	10.55	1	62	58.3%	0.85	0.0232	-0.072	81	0.8000	0.8400	95	726	54.6%	-0.15	0.0233	-0.077
9.25	9.70	4	37	57.0%	0.82	0.0259	-0.081	82	0.9600	1.02	78	459	54.1%	-0.18	0.0260	-0.085
8.85	9.25	1	632	56.8%	0.81	0.0272	-0.085	82.5	1.06	1.11	33	4,297	53.9%	-0.19	0.0274	-0.089
8.50	8.90		12	56.8%	0.80	0.0286	-0.089	83	1.16	1.22	37	1,290	53.7%	-0.21	0.0287	-0.093
7.70	8.05	12	17	55.6%	0.76	0.0311	-0.097	84	1.39	1.47	583	987	53.3%	-0.24	0.0313	-0.100
7.00	7.30	253	3,672	55.3%	0.73	0.0335	-0.104	85	1.68	1.75	397	27.4K	53.3%	-0.27	0.0337	-0.107
6.30	6.55	2	275	55.1%	0.69	0.0357	-0.111	86	1.98	2.07	90	2,059	53.0%	-0.31	0.0359	-0.114
5.70	5.90	261	2,064	54.4%	0.66	0.0374	-0.117	87	2.30	2.43	46	623	52.5%	-0.35	0.0376	-0.120
5.40	5.60	8	992	54.1%	0.64	0.0382	-0.120	87.5	2.51	2.63	52	5,164	52.8%	-0.37	0.0384	-0.122
5.10	5.25	50	402	54.0%	0.62	0.0388	-0.122	88	2.69	2.84	41	446	52.6%	-0.39	0.0390	-0.124
4.55	4.75	298	754	54.3%	0.58	0.0397	-0.126	89	3.10	3.30	26	619	52.5%	-0.43	0.0399	-0.128
4.05	4.15	1,656	13.8K	53.8%	0.54	0.0401	-0.129	90	3.65	3.80	248	28.5K	53.1%	-0.47	0.0403	-0.130
3.60	3.80	78	1,134	54.4%	0.50	0.0400	-0.131	91	4.10	4.35	31	479	52.7%	-0.51	0.0403	-0.131
3.20	3.35	749	1,471	54.5%	0.46	0.0396	-0.131	92	4.70	4.95	22	342	53.1%	-0.54	0.0399	-0.131
3.05	3.15	1,021	5,244	54.9%	0.44	0.0392	-0.130	92.5	5.00	5.25	11	6,597	53.1%	-0.56	0.0395	-0.130
2.84	2.92	85	746	54.7%	0.42	0.0388	-0.130	93	5.35	5.60	9	87	53.3%	-0.58	0.0391	-0.129
2.51	2.63	74	1,088	55.3%	0.39	0.0376	-0.128	94	6.00	6.25	7	87	52.7%	-0.62	0.0379	-0.127
2.25	2.30	4,364	43.7K	55.7%	0.35	0.0362	-0.125	95	6.75	6.95	87	25.4K	54.4%	-0.65	0.0366	-0.123
1.95	2.00	158	557	55.7%	0.32	0.0346	-0.121	96	7.45	7.70	26	79	54.2%	-0.68	0.0350	-0.119
1.72	1.76	185	759	56.1%	0.29	0.0329	-0.116	97	8.00	8.45	4	138	53.1%	-0.71	0.0332	-0.114
1.61	1.66	103	7,718	56.4%	0.28	0.0320	-0.114	97.5	8.40	8.85	5	4,400	52.9%	-0.73	0.0323	-0.112
1.51	1.59	28	1,067	56.8%	0.26	0.0310	-0.112	98	8.80	9.25	16	29	53.5%	-0.74	0.0314	-0.109
1.33	1.41	53	446	57.4%	0.24	0.0292	-0.106	99	9.60	10.10	1	69	53.4%	-0.77	0.0295	-0.103
1.18	1.21	5,568	50.6K	57.6%	0.21	0.0272	-0.101	100	10.50	10.90	78	17.3K	54.3%	-0.79	0.0276	-0.097
1.04	1.09	1,836	1,382	58.3%	0.19	0.0254	-0.095	101	11.30	11.85	1	7	53.8%	-0.81	0.0257	-0.091
0.9200	0.9700	33	581	58.9%	0.17	0.0235	-0.090	102	12.15	12.70		1	53.3%	-0.83	0.0238	-0.085
0.8100	0.8500	10	291	59.4%	0.15	0.0217	-0.084	103	13.05	13.55	1	9	53.5%	-0.85	0.0221	-0.079
0.7100	0.7500	24	304	60.0%	0.14	0.0200	-0.079	104	13.95	14.45		2	54.0%	-0.87	0.0203	-0.073
0.6300	0.6600	231	17.4K	60.4%	0.12	0.0184	-0.073	105	15.10	15.40	10	9,793	58.1%	-0.88	0.0187	-0.067
0.3400	0.3600	1,319	58.8K	63.3%	0.07	0.0118	-0.051	110	19.70	20.15	41	17.9K	53.3%	-0.93	0.0121	-0.042
0.1900	0.2000	1,010	15.9K	65.8%	0.04	0.0075	-0.034	115	24.45	25.00	14	2,355		-0.96	0.0085	-0.023
0.1000	0.1200	1,835	36.3K	68.8%	0.03	0.0047	-0.023	120	29.45	29.90	23	6,324		-0.98	0.0059	-0.018
0.0600	0.0700	205	11.5K	70.9%	0.02	0.0031	-0.016	125	34.45	35.00		409		-0.99	0.0028	-0.024
0.0300	0.0400	1,227	21.2K	72.5%	0.01	0.0020	-0.011	130	39.45	40.00		688		-1.00	0.0008	-0.033
0.0200	0.0300	484	31.6K	76.0%	0.01	0.0014	-0.008	135	44.45	45.20		151		-1.00	0.0002	-0.039

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।

Volatility smile — Sep 18, 2026

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

INTC option chain Intel Corp.

Volatility smile — Sep 18, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

ऊर्जा