INTC rantai opsi Intel Corp.

Expirasi Cboe delayed options data · per 20:03 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 ±9.0% (83.11–99.45) · ATM IV 55.3% · P/C open interest 0.99

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
45.05	45.55		695		1.00	0.0002	0.000	46	0	0.0300		1,802	124.2%	-0.00	0.0002	-0.004
44.05	44.55	20	3,143		1.00	0.0003	0.000	47	0	0.0300		4,835	120.6%	-0.00	0.0003	-0.004
43.05	43.55		336		1.00	0.0003	0.000	48	0.0100	0.0500		2,791	125.8%	-0.00	0.0003	-0.004
42.10	42.65		511		1.00	0.0004	0.000	49	0.0100	0.0500		1,178	122.1%	-0.00	0.0004	-0.005
41.10	41.55	15	9,443		1.00	0.0004	0.000	50	0.0100	0.0500	3	10.2K	118.4%	-0.00	0.0004	-0.005
38.60	39.10	2	4,078		1.00	0.0005	0.000	52.5	0.0100	0.0300	8	3,666	104.8%	-0.00	0.0005	-0.006
36.10	36.55	17	5,439		1.00	0.0007	0.000	55	0.0200	0.0300	8	6,809	99.1%	-0.00	0.0007	-0.007
33.60	34.25	3	1,644	91.2%	0.99	0.0009	0.000	57.5	0.0200	0.0400	57	1,993	93.0%	-0.01	0.0009	-0.008
31.10	31.55	62	9,114		0.99	0.0012	0.000	60	0.0300	0.0400	571	16.3K	86.8%	-0.01	0.0012	-0.009
28.65	29.10		1,380		0.99	0.0016	0.000	62.5	0.0300	0.0500	63	3,451	80.5%	-0.01	0.0016	-0.011
26.15	26.75	65	7,417	71.8%	0.99	0.0021	0.000	65	0.0500	0.0600	576	18.9K	76.1%	-0.01	0.0021	-0.013
23.70	24.15	3	470	52.2%	0.98	0.0029	-0.004	67.5	0.0600	0.0800	159	26.7K	71.0%	-0.02	0.0029	-0.016
21.20	21.85	4	6,021	67.0%	0.98	0.0041	-0.009	70	0.0900	0.1000	329	15.7K	66.5%	-0.02	0.0041	-0.020
18.75	19.35	1	265	61.3%	0.97	0.0060	-0.017	72.5	0.1400	0.1600	135	4,154	63.7%	-0.03	0.0060	-0.026
16.35	16.80	6	4,911	55.1%	0.95	0.0088	-0.027	75	0.2200	0.2400	2,236	14.5K	60.8%	-0.05	0.0088	-0.036
14.45	14.90	4	18	54.4%	0.93	0.0119	-0.038	77	0.2900	0.3500	252	984	58.3%	-0.07	0.0120	-0.046
14.00	14.45	17	191	55.1%	0.93	0.0128	-0.042	77.5	0.3500	0.3800	2,945	2,978	58.4%	-0.07	0.0129	-0.049
13.50	14.05		17	55.4%	0.92	0.0138	-0.045	78	0.3800	0.4400	54	358	58.3%	-0.08	0.0138	-0.052
12.60	13.05		9	53.7%	0.91	0.0158	-0.052	79	0.4700	0.5100	57	354	57.4%	-0.10	0.0159	-0.059
11.70	12.05	92	5,210	51.8%	0.89	0.0181	-0.060	80	0.5900	0.6100	2,161	31.1K	56.9%	-0.11	0.0181	-0.066
10.85	11.25	1	62	53.2%	0.87	0.0204	-0.068	81	0.7000	0.7500	119	726	56.3%	-0.13	0.0205	-0.073
10.00	10.55	4	37	54.8%	0.85	0.0229	-0.076	82	0.8700	0.8900	207	459	56.0%	-0.16	0.0230	-0.081
9.60	10.00	6	632	53.3%	0.83	0.0242	-0.081	82.5	0.9500	1.00	217	4,297	56.0%	-0.17	0.0243	-0.085
9.25	9.60	7	12	53.9%	0.82	0.0254	-0.085	83	1.05	1.10	102	1,290	55.9%	-0.18	0.0256	-0.089
8.40	8.80	27	17	53.0%	0.79	0.0280	-0.093	84	1.21	1.31	4,475	987	55.1%	-0.21	0.0281	-0.098
7.70	8.05	399	3,672	53.5%	0.76	0.0304	-0.102	85	1.50	1.55	1,651	27.4K	55.2%	-0.24	0.0305	-0.105
6.95	7.35	46	275	53.3%	0.73	0.0326	-0.109	86	1.74	1.86	119	2,059	54.9%	-0.27	0.0327	-0.113
6.40	6.65	344	2,064	54.1%	0.69	0.0346	-0.116	87	2.09	2.16	124	623	54.9%	-0.31	0.0347	-0.119
6.05	6.30	33	992	53.6%	0.68	0.0354	-0.120	87.5	2.27	2.34	95	5,164	54.9%	-0.33	0.0356	-0.122
5.75	6.00	79	402	53.8%	0.66	0.0362	-0.123	88	2.41	2.54	142	446	54.6%	-0.35	0.0364	-0.125
5.25	5.40	416	754	54.5%	0.62	0.0375	-0.128	89	2.81	2.94	65	619	54.5%	-0.38	0.0377	-0.130
4.75	4.85	3,049	13.8K	54.9%	0.58	0.0384	-0.132	90	3.30	3.45	794	28.5K	55.3%	-0.42	0.0386	-0.133
4.25	4.35	456	1,134	55.1%	0.54	0.0388	-0.134	91	3.80	3.95	78	479	55.5%	-0.46	0.0391	-0.135
3.80	3.90	1,418	1,471	55.5%	0.50	0.0389	-0.136	92	4.30	4.50	447	342	55.5%	-0.50	0.0391	-0.136
3.55	3.65	1,594	5,244	55.1%	0.48	0.0388	-0.136	92.5	4.60	4.75	85	6,597	55.5%	-0.52	0.0390	-0.136
3.35	3.45	818	746	55.3%	0.46	0.0386	-0.136	93	4.90	5.10	27	87	56.0%	-0.54	0.0388	-0.136
2.98	3.10	378	1,088	55.8%	0.43	0.0379	-0.135	94	5.50	5.75	8	87	56.3%	-0.58	0.0382	-0.135
2.62	2.71	7,283	43.7K	55.7%	0.39	0.0369	-0.133	95	6.15	6.35	206	25.4K	56.2%	-0.61	0.0372	-0.132
2.27	2.40	402	557	55.7%	0.36	0.0357	-0.130	96	6.85	7.10	32	79	57.0%	-0.64	0.0360	-0.129
2.03	2.14	310	759	56.4%	0.33	0.0342	-0.126	97	7.55	7.70	15	138	56.2%	-0.68	0.0345	-0.124
1.91	1.99	154	7,718	56.5%	0.31	0.0334	-0.124	97.5	7.95	8.20	60	4,400	57.6%	-0.69	0.0338	-0.122
1.78	1.88	197	1,067	56.6%	0.30	0.0326	-0.121	98	8.30	8.70	34	29	58.4%	-0.71	0.0329	-0.119
1.56	1.66	211	446	57.0%	0.27	0.0309	-0.116	99	9.10	9.55	3	69	59.6%	-0.74	0.0312	-0.114
1.45	1.46	14.1K	50.6K	58.0%	0.24	0.0291	-0.111	100	9.90	10.20	251	17.3K	58.7%	-0.76	0.0294	-0.108
1.21	1.29	1,909	1,382	57.9%	0.22	0.0273	-0.105	101	10.75	11.20	3	7	60.9%	-0.79	0.0276	-0.102
1.06	1.14	119	581	58.3%	0.20	0.0255	-0.099	102	11.60	12.05	2	1	61.5%	-0.81	0.0258	-0.095
0.9300	1.01	77	291	58.8%	0.18	0.0237	-0.093	103	12.45	12.90	3	9	61.7%	-0.83	0.0240	-0.089
0.8200	0.8900	103	304	59.3%	0.16	0.0219	-0.088	104	13.10	13.80	1	2	59.9%	-0.85	0.0222	-0.083
0.7200	0.7800	1,823	17.4K	59.7%	0.14	0.0202	-0.082	105	14.20	14.70	61	9,793	62.8%	-0.86	0.0205	-0.076
0.3900	0.4200	4,304	58.8K	62.3%	0.08	0.0131	-0.057	110	18.90	19.30	105	17.9K	66.2%	-0.92	0.0133	-0.048
0.2100	0.2400	3,846	15.9K	65.1%	0.05	0.0083	-0.038	115	23.65	24.20	18	2,355	70.4%	-0.96	0.0089	-0.026
0.1200	0.1400	2,403	36.3K	67.9%	0.03	0.0053	-0.026	120	28.55	29.05	30	6,324	72.8%	-0.98	0.0069	-0.015
0.0700	0.0900	2,342	11.5K	70.9%	0.02	0.0034	-0.018	125	33.55	34.05	335	409	81.6%	-0.99	0.0040	-0.019
0.0500	0.0600	3,484	21.2K	74.6%	0.01	0.0023	-0.013	130	38.55	39.05	3,580	688	90.0%	-1.00	0.0013	-0.029
0.0300	0.0400	853	31.6K	77.1%	0.01	0.0016	-0.010	135	43.55	44.05	1,096	151	97.9%	-1.00	0.0003	-0.036

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 — Sep 18, 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 — Sep 18, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi