INTC rantai opsi Intel Corp.

Expirasi Cboe delayed options data · per 21:57 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±15.4% (78.14–106.50) · ATM IV 65.0% · P/C open interest 0.51

CALLS								Strike	PUT
Bid	Tanya	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	Tanya	Vol	OI	IV	Δ	Γ	Θ
45.20	45.35		533	102.1%	0.99	0.0008	-0.003	47	0.0500	0.1000		1,061	100.4%	-0.01	0.0008	-0.008
42.25	42.40	2,498	5,161	98.4%	0.99	0.0010	-0.005	50	0.0900	0.1100	194	4,710	95.6%	-0.01	0.0010	-0.010
39.75	39.90	2	1,348	90.1%	0.99	0.0013	-0.007	52.5	0.1100	0.1300	258	3,352	91.0%	-0.01	0.0013	-0.012
37.30	37.45	2	884	87.3%	0.98	0.0017	-0.009	55	0.1300	0.1500	47	2,049	86.8%	-0.02	0.0017	-0.014
34.85	35.00	7	613	83.7%	0.98	0.0022	-0.013	57.5	0.1600	0.2000		2,087	83.0%	-0.02	0.0022	-0.017
32.40	32.55	9	6,398	79.7%	0.97	0.0028	-0.016	60	0.2200	0.2300	848	5,979	79.4%	-0.03	0.0028	-0.020
30.00	30.15	8	989	77.8%	0.97	0.0036	-0.020	62.5	0.2800	0.3000	35	2,263	76.6%	-0.03	0.0036	-0.024
27.60	27.75	12	4,883	74.8%	0.96	0.0046	-0.025	65	0.3800	0.4000	499	11.9K	74.1%	-0.04	0.0046	-0.029
25.25	25.40	21	418	72.8%	0.94	0.0059	-0.032	67.5	0.5100	0.5300	186	5,099	71.9%	-0.06	0.0059	-0.035
22.90	23.10	122	56.6K	71.1%	0.92	0.0074	-0.039	70	0.6800	0.7200	907	11.8K	70.1%	-0.08	0.0075	-0.042
20.70	20.85	31	1,674	69.4%	0.90	0.0093	-0.048	72.5	0.9100	0.9600	264	2,787	68.7%	-0.10	0.0093	-0.051
18.50	18.70	118	2,470	67.9%	0.87	0.0113	-0.057	75	1.26	1.30	823	12.7K	67.6%	-0.13	0.0114	-0.060
16.45	16.60	19	575	66.7%	0.84	0.0135	-0.068	77.5	1.68	1.72	500	6,325	66.7%	-0.16	0.0135	-0.070
16.05	16.20	12		66.6%	0.83	0.0139	-0.070	78	1.78	1.83	173		66.5%	-0.17	0.0140	-0.072
15.30	15.45	12		66.7%	0.81	0.0148	-0.074	79	1.99	2.05	69		66.3%	-0.19	0.0148	-0.076
14.50	14.65	44	11.2K	66.0%	0.80	0.0156	-0.078	80	2.22	2.29	2,234	22.5K	66.2%	-0.20	0.0157	-0.080
13.80	13.90	9		66.0%	0.78	0.0165	-0.082	81	2.48	2.55	27		65.9%	-0.22	0.0166	-0.083
13.05	13.20	24		65.7%	0.76	0.0173	-0.085	82	2.76	2.82	194		65.7%	-0.24	0.0174	-0.087
12.70	12.85	52	272	65.6%	0.75	0.0177	-0.087	82.5	2.90	2.97	152	5,475	65.7%	-0.25	0.0178	-0.089
12.35	12.50	46		65.5%	0.74	0.0180	-0.089	83	3.05	3.15	135		65.6%	-0.26	0.0182	-0.091
11.70	11.85	32		65.6%	0.72	0.0188	-0.092	84	3.35	3.45	154		65.2%	-0.28	0.0189	-0.094
11.05	11.20	126	7,087	65.5%	0.70	0.0194	-0.096	85	3.70	3.80	2,174	19.6K	65.1%	-0.30	0.0196	-0.097
10.40	10.55	23		65.2%	0.68	0.0200	-0.099	86	4.10	4.20	226		65.3%	-0.32	0.0202	-0.100
9.80	9.95	273		65.1%	0.66	0.0206	-0.101	87	4.45	4.60	196		65.3%	-0.34	0.0207	-0.102
9.55	9.65	48	1,470	65.2%	0.65	0.0208	-0.102	87.5	4.70	4.80	365	7,557	65.2%	-0.35	0.0210	-0.104
9.25	9.35	79		65.3%	0.64	0.0211	-0.103	88	4.90	5.00	273		65.0%	-0.37	0.0212	-0.105
8.70	8.80	341		65.3%	0.61	0.0215	-0.105	89	5.35	5.45	166		65.0%	-0.39	0.0216	-0.107
8.15	8.30	696	8,887	65.3%	0.59	0.0218	-0.107	90	5.85	5.90	1,604	26.7K	65.0%	-0.41	0.0220	-0.108
7.65	7.75	77		65.0%	0.57	0.0221	-0.108	91	6.30	6.45	130		65.1%	-0.43	0.0222	-0.110
7.20	7.30	89		65.1%	0.55	0.0222	-0.110	92	6.85	6.95	246		65.1%	-0.45	0.0224	-0.110
6.95	7.10	517	11.4K	65.1%	0.54	0.0223	-0.110	92.5	7.10	7.20	1,262	14.0K	65.0%	-0.47	0.0225	-0.111
6.70	6.85	210		65.2%	0.53	0.0223	-0.110	93	7.35	7.50	115		65.0%	-0.48	0.0225	-0.111
6.30	6.40	1,391		65.0%	0.50	0.0224	-0.110	94	7.95	8.05	979		65.1%	-0.50	0.0226	-0.111
5.90	6.00	3,356	8,568	65.1%	0.48	0.0223	-0.110	95	8.55	8.65	1,228	12.7K	65.0%	-0.52	0.0226	-0.111
5.50	5.60	295		65.1%	0.46	0.0222	-0.110	96	9.15	9.30	221		65.1%	-0.54	0.0225	-0.111
5.15	5.25	332		65.3%	0.44	0.0221	-0.109	97	9.75	9.90	36		65.1%	-0.56	0.0223	-0.110
4.95	5.05	618	3,327	65.3%	0.43	0.0220	-0.109	97.5	10.10	10.25	333	4,234	65.2%	-0.57	0.0222	-0.110
4.80	4.90	114		65.3%	0.42	0.0219	-0.108	98	10.45	10.55	54		65.1%	-0.58	0.0221	-0.109
4.45	4.60	166		65.4%	0.40	0.0216	-0.107	99	11.10	11.25	49		65.5%	-0.61	0.0218	-0.108
4.15	4.25	6,270	20.3K	65.3%	0.38	0.0212	-0.106	100	11.80	11.90	900	24.9K	65.4%	-0.62	0.0215	-0.106
3.85	4.00	145		65.5%	0.36	0.0209	-0.104	101	12.50	12.65	68		65.6%	-0.64	0.0212	-0.104
3.60	3.70	222		65.5%	0.34	0.0204	-0.102	102	13.25	13.40	17		65.9%	-0.66	0.0207	-0.103
3.35	3.45	229		65.7%	0.32	0.0200	-0.100	103	14.00	14.10	125		66.0%	-0.68	0.0203	-0.101
3.10	3.20	170		65.6%	0.31	0.0195	-0.098	104	14.80	14.90	158		66.0%	-0.70	0.0198	-0.098
2.93	2.97	3,097	12.6K	65.9%	0.29	0.0190	-0.096	105	15.50	15.65	163	10.7K	65.8%	-0.72	0.0193	-0.096
2.02	2.05	8,231	44.0K	66.5%	0.22	0.0161	-0.083	110	19.65	19.75	263	9,924	67.3%	-0.79	0.0165	-0.083
1.40	1.44	4,487	25.0K	67.5%	0.16	0.0132	-0.070	115	24.00	24.15	83	11.4K	67.7%	-0.85	0.0137	-0.069
0.9700	1.00	2,662	39.2K	68.6%	0.12	0.0106	-0.057	120	28.60	28.80	97	11.0K	69.0%	-0.89	0.0111	-0.057
0.7000	0.7100	3,552	34.8K	69.9%	0.09	0.0084	-0.046	125	33.35	33.50	61	4,689	70.2%	-0.92	0.0089	-0.046
0.5000	0.5100	1,745	95.2K	71.2%	0.07	0.0066	-0.038	130	38.15	38.30	213	1,543	70.7%	-0.95	0.0072	-0.037
0.3600	0.3800	632	13.0K	72.6%	0.05	0.0052	-0.031	135	43.05	43.25	55	946	72.4%	-0.96	0.0057	-0.029

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Nov 20, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

INTC rantai opsi Intel Corp.

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif