INTC catena di opzioni Intel Corp.
Cboe delayed options data · aggiornato al 16:03 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±15.5% (78.56–107.42) · ATM IV 66.5% · P/C open interest 0.51
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 45.65 | 46.65 | 533 | 0.99 | 0.0007 | -0.003 | 47 | 0.0200 | 0.1300 | 1,061 | 103.0% | -0.01 | 0.0007 | -0.009 | |||
| 42.70 | 43.70 | 5,252 | 0.99 | 0.0010 | -0.005 | 50 | 0.0600 | 0.1000 | 2 | 4,814 | 95.3% | -0.01 | 0.0010 | -0.010 | ||
| 40.25 | 41.20 | 1,348 | 56.1% | 0.99 | 0.0012 | -0.007 | 52.5 | 0.1000 | 0.1300 | 8 | 3,254 | 93.1% | -0.01 | 0.0012 | -0.012 | |
| 38.00 | 38.75 | 23 | 883 | 88.9% | 0.98 | 0.0016 | -0.009 | 55 | 0.1000 | 0.1700 | 32 | 2,082 | 88.4% | -0.02 | 0.0016 | -0.014 |
| 35.35 | 36.35 | 619 | 78.7% | 0.98 | 0.0020 | -0.012 | 57.5 | 0.1600 | 0.2400 | 7 | 2,087 | 87.1% | -0.02 | 0.0020 | -0.017 | |
| 33.00 | 33.70 | 27 | 6,396 | 71.5% | 0.98 | 0.0026 | -0.016 | 60 | 0.2000 | 0.2500 | 81 | 6,381 | 82.0% | -0.02 | 0.0026 | -0.020 |
| 30.60 | 31.45 | 986 | 77.4% | 0.97 | 0.0034 | -0.020 | 62.5 | 0.2700 | 0.3300 | 14 | 2,268 | 79.5% | -0.03 | 0.0034 | -0.024 | |
| 28.20 | 29.05 | 1 | 4,880 | 75.1% | 0.96 | 0.0043 | -0.025 | 65 | 0.3600 | 0.4100 | 18 | 12.3K | 76.6% | -0.04 | 0.0043 | -0.029 |
| 25.80 | 26.50 | 3 | 425 | 69.1% | 0.95 | 0.0055 | -0.032 | 67.5 | 0.4700 | 0.5400 | 10 | 5,085 | 74.2% | -0.06 | 0.0055 | -0.035 |
| 23.50 | 24.15 | 17 | 56.6K | 68.2% | 0.93 | 0.0069 | -0.039 | 70 | 0.6500 | 0.7100 | 2,116 | 11.7K | 72.5% | -0.07 | 0.0069 | -0.042 |
| 21.25 | 22.00 | 1,675 | 68.8% | 0.91 | 0.0086 | -0.048 | 72.5 | 0.8700 | 0.9600 | 58 | 2,786 | 71.0% | -0.09 | 0.0086 | -0.051 | |
| 19.05 | 19.75 | 23 | 2,469 | 67.1% | 0.88 | 0.0105 | -0.057 | 75 | 1.19 | 1.22 | 1,743 | 12.9K | 69.3% | -0.12 | 0.0106 | -0.060 |
| 16.95 | 17.65 | 583 | 66.4% | 0.85 | 0.0126 | -0.068 | 77.5 | 1.57 | 1.67 | 414 | 6,188 | 68.7% | -0.15 | 0.0126 | -0.070 | |
| 16.55 | 17.20 | 1 | 11 | 66.0% | 0.84 | 0.0130 | -0.070 | 78 | 1.67 | 1.75 | 104 | 153 | 68.4% | -0.16 | 0.0131 | -0.072 |
| 15.85 | 16.45 | 12 | 66.9% | 0.83 | 0.0138 | -0.074 | 79 | 1.87 | 1.96 | 21 | 62 | 68.2% | -0.17 | 0.0139 | -0.076 | |
| 15.25 | 15.55 | 34 | 11.2K | 67.0% | 0.81 | 0.0147 | -0.078 | 80 | 2.08 | 2.19 | 477 | 22.7K | 67.9% | -0.19 | 0.0148 | -0.080 |
| 14.25 | 14.85 | 5 | 9 | 65.6% | 0.79 | 0.0155 | -0.082 | 81 | 2.32 | 2.44 | 67 | 24 | 67.8% | -0.21 | 0.0156 | -0.084 |
| 13.65 | 14.05 | 21 | 66.0% | 0.78 | 0.0163 | -0.086 | 82 | 2.58 | 2.70 | 129 | 174 | 67.5% | -0.23 | 0.0164 | -0.088 | |
| 13.30 | 13.70 | 284 | 66.0% | 0.77 | 0.0167 | -0.088 | 82.5 | 2.72 | 2.84 | 29 | 5,460 | 67.5% | -0.23 | 0.0168 | -0.090 | |
| 12.95 | 13.35 | 43 | 66.0% | 0.76 | 0.0171 | -0.090 | 83 | 2.86 | 2.99 | 22 | 107 | 67.4% | -0.24 | 0.0172 | -0.092 | |
| 12.25 | 12.65 | 31 | 65.8% | 0.74 | 0.0178 | -0.094 | 84 | 3.15 | 3.30 | 139 | 143 | 67.2% | -0.26 | 0.0179 | -0.095 | |
| 11.65 | 11.95 | 13 | 7,140 | 65.9% | 0.72 | 0.0185 | -0.097 | 85 | 3.50 | 3.60 | 660 | 20.1K | 67.0% | -0.28 | 0.0186 | -0.099 |
| 11.00 | 11.35 | 19 | 66.1% | 0.70 | 0.0191 | -0.100 | 86 | 3.85 | 4.00 | 63 | 119 | 67.1% | -0.30 | 0.0192 | -0.102 | |
| 10.40 | 10.70 | 82 | 66.0% | 0.68 | 0.0197 | -0.103 | 87 | 4.20 | 4.35 | 10 | 154 | 66.8% | -0.32 | 0.0198 | -0.105 | |
| 10.10 | 10.40 | 5 | 1,477 | 66.0% | 0.67 | 0.0200 | -0.105 | 87.5 | 4.40 | 4.55 | 136 | 7,563 | 66.8% | -0.33 | 0.0201 | -0.106 |
| 9.80 | 10.10 | 16 | 57 | 65.9% | 0.66 | 0.0202 | -0.106 | 88 | 4.60 | 4.75 | 19 | 159 | 66.7% | -0.35 | 0.0204 | -0.107 |
| 9.35 | 9.50 | 44 | 258 | 66.3% | 0.63 | 0.0207 | -0.108 | 89 | 5.05 | 5.20 | 34 | 127 | 66.9% | -0.37 | 0.0208 | -0.110 |
| 8.80 | 8.95 | 1,467 | 9,106 | 66.3% | 0.61 | 0.0211 | -0.111 | 90 | 5.50 | 5.65 | 486 | 26.6K | 66.9% | -0.39 | 0.0212 | -0.112 |
| 8.25 | 8.45 | 34 | 63 | 66.3% | 0.59 | 0.0214 | -0.112 | 91 | 5.95 | 6.10 | 58 | 76 | 66.6% | -0.41 | 0.0215 | -0.113 |
| 7.75 | 7.95 | 99 | 45 | 66.3% | 0.57 | 0.0216 | -0.114 | 92 | 6.45 | 6.60 | 108 | 193 | 66.6% | -0.43 | 0.0218 | -0.115 |
| 7.50 | 7.70 | 767 | 11.5K | 66.2% | 0.56 | 0.0217 | -0.114 | 92.5 | 6.70 | 6.85 | 136 | 14.3K | 66.6% | -0.44 | 0.0219 | -0.115 |
| 7.30 | 7.45 | 367 | 77 | 66.3% | 0.55 | 0.0218 | -0.115 | 93 | 6.95 | 7.15 | 106 | 50 | 66.7% | -0.45 | 0.0220 | -0.116 |
| 6.85 | 7.00 | 337 | 926 | 66.4% | 0.53 | 0.0219 | -0.115 | 94 | 7.50 | 7.70 | 111 | 356 | 66.8% | -0.48 | 0.0221 | -0.116 |
| 6.40 | 6.55 | 3,004 | 9,959 | 66.3% | 0.50 | 0.0220 | -0.116 | 95 | 8.10 | 8.25 | 175 | 12.4K | 66.9% | -0.50 | 0.0221 | -0.116 |
| 6.00 | 6.15 | 132 | 234 | 66.4% | 0.48 | 0.0219 | -0.116 | 96 | 8.65 | 8.85 | 124 | 214 | 66.8% | -0.52 | 0.0221 | -0.116 |
| 5.60 | 5.75 | 151 | 210 | 66.3% | 0.46 | 0.0218 | -0.115 | 97 | 9.30 | 9.45 | 117 | 35 | 67.0% | -0.54 | 0.0220 | -0.116 |
| 5.40 | 5.60 | 110 | 3,559 | 66.5% | 0.45 | 0.0218 | -0.115 | 97.5 | 9.60 | 9.85 | 37 | 4,266 | 67.3% | -0.55 | 0.0220 | -0.116 |
| 5.25 | 5.40 | 246 | 103 | 66.6% | 0.44 | 0.0217 | -0.115 | 98 | 9.90 | 10.15 | 10 | 45 | 67.2% | -0.56 | 0.0219 | -0.115 |
| 4.90 | 5.05 | 46 | 85 | 66.6% | 0.42 | 0.0215 | -0.114 | 99 | 10.55 | 10.85 | 2 | 44 | 67.5% | -0.58 | 0.0217 | -0.114 |
| 4.60 | 4.70 | 2,542 | 22.5K | 66.7% | 0.40 | 0.0212 | -0.113 | 100 | 11.25 | 11.50 | 68 | 24.8K | 67.6% | -0.60 | 0.0214 | -0.113 |
| 4.25 | 4.40 | 41 | 98 | 66.6% | 0.38 | 0.0209 | -0.111 | 101 | 11.90 | 12.20 | 8 | 41 | 67.5% | -0.62 | 0.0211 | -0.111 |
| 3.95 | 4.10 | 65 | 168 | 66.6% | 0.36 | 0.0205 | -0.109 | 102 | 12.60 | 12.90 | 6 | 10 | 67.5% | -0.64 | 0.0208 | -0.110 |
| 3.70 | 3.85 | 52 | 83 | 66.9% | 0.35 | 0.0201 | -0.107 | 103 | 13.35 | 13.65 | 4 | 102 | 67.9% | -0.66 | 0.0204 | -0.108 |
| 3.45 | 3.60 | 58 | 79 | 67.1% | 0.33 | 0.0197 | -0.105 | 104 | 14.10 | 14.35 | 1 | 155 | 67.8% | -0.68 | 0.0200 | -0.106 |
| 3.20 | 3.30 | 4,413 | 13.1K | 66.8% | 0.31 | 0.0192 | -0.103 | 105 | 14.85 | 15.05 | 51 | 10.7K | 67.5% | -0.69 | 0.0195 | -0.103 |
| 2.23 | 2.31 | 6,063 | 42.6K | 67.5% | 0.24 | 0.0166 | -0.090 | 110 | 18.85 | 19.25 | 32 | 9,959 | 69.2% | -0.77 | 0.0170 | -0.090 |
| 1.56 | 1.62 | 614 | 24.5K | 68.5% | 0.18 | 0.0138 | -0.077 | 115 | 23.15 | 23.45 | 47 | 11.3K | 69.3% | -0.83 | 0.0142 | -0.076 |
| 1.09 | 1.14 | 3,336 | 39.5K | 69.5% | 0.13 | 0.0112 | -0.064 | 120 | 27.60 | 28.20 | 5 | 11.0K | 71.6% | -0.88 | 0.0116 | -0.063 |
| 0.7600 | 0.8100 | 508 | 36.6K | 70.5% | 0.10 | 0.0089 | -0.052 | 125 | 32.20 | 33.00 | 1 | 4,651 | 73.4% | -0.91 | 0.0094 | -0.051 |
| 0.5600 | 0.5900 | 542 | 94.8K | 72.1% | 0.07 | 0.0070 | -0.043 | 130 | 37.00 | 37.80 | 1,686 | 75.5% | -0.94 | 0.0076 | -0.041 | |
| 0.4000 | 0.4400 | 415 | 13.1K | 73.5% | 0.06 | 0.0056 | -0.035 | 135 | 41.85 | 42.65 | 933 | 77.2% | -0.96 | 0.0061 | -0.034 | |
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Nov 20, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput