INTC catena di opzioni Intel Corp.

Scadenza Cboe delayed options data · aggiornato al 15:35 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 ±8.8% (82.19–98.03) · ATM IV 53.9% · P/C open interest 0.99

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
44.05	44.40		695	122.2%	1.00	0.0003	0.000	46	0	0.0300		1,802	121.5%	-0.00	0.0003	-0.004
43.05	43.45	20	3,143	130.5%	1.00	0.0003	0.000	47	0.0100	0.0400		4,835	124.2%	-0.00	0.0003	-0.005
42.05	42.45		336	125.8%	1.00	0.0004	0.000	48	0.0100	0.0400		2,791	120.5%	-0.00	0.0004	-0.005
41.05	41.45		511	121.3%	1.00	0.0004	0.000	49	0.0100	0.0400		1,178	116.9%	-0.00	0.0004	-0.005
40.05	40.40		9,443	100.9%	1.00	0.0005	0.000	50	0.0100	0.0200		10.2K	107.4%	-0.00	0.0005	-0.006
37.55	38.00		4,078	114.2%	1.00	0.0006	0.000	52.5	0.0100	0.0300	7	3,666	102.1%	-0.00	0.0006	-0.007
35.05	35.45	11	5,439	95.3%	0.99	0.0008	0.000	55	0.0100	0.0300	7	6,809	94.0%	-0.01	0.0008	-0.008
32.55	32.95	3	1,644	85.0%	0.99	0.0010	0.000	57.5	0.0200	0.0700		1,993	94.8%	-0.01	0.0010	-0.009
30.10	30.35	56	9,114		0.99	0.0014	0.000	60	0.0300	0.0600		16.3K	86.7%	-0.01	0.0014	-0.010
27.60	28.05		1,380	85.7%	0.99	0.0018	0.000	62.5	0.0400	0.0600	23	3,451	80.0%	-0.01	0.0018	-0.012
25.10	25.50	61	7,417	72.8%	0.99	0.0025	-0.002	65	0.0600	0.0800	38	18.9K	75.8%	-0.01	0.0025	-0.015
22.65	22.95	3	470	64.4%	0.98	0.0035	-0.007	67.5	0.0800	0.1000	18	26.7K	70.7%	-0.02	0.0035	-0.018
20.20	20.55	1	6,021	65.7%	0.97	0.0050	-0.013	70	0.1200	0.1400	122	15.7K	67.0%	-0.03	0.0050	-0.023
17.75	18.20		265	64.7%	0.96	0.0072	-0.022	72.5	0.1800	0.1900	32	4,154	63.0%	-0.04	0.0072	-0.030
15.45	15.70		4,911	61.1%	0.94	0.0105	-0.033	75	0.2700	0.2900	101	14.5K	59.8%	-0.06	0.0105	-0.041
13.50	13.85		18	57.9%	0.92	0.0140	-0.045	77	0.3600	0.4200	55	984	57.4%	-0.08	0.0141	-0.051
13.10	13.30		191	57.0%	0.91	0.0150	-0.048	77.5	0.4300	0.4600	88	2,978	57.5%	-0.09	0.0151	-0.054
12.55	12.95		17	56.8%	0.90	0.0161	-0.051	78	0.4500	0.5000	16	358	56.7%	-0.10	0.0161	-0.058
11.65	12.05		9	56.0%	0.89	0.0184	-0.059	79	0.5700	0.6100	21	354	56.4%	-0.11	0.0184	-0.064
10.85	11.15	35	5,210	56.1%	0.87	0.0208	-0.066	80	0.6900	0.7300	1,169	31.1K	55.7%	-0.13	0.0209	-0.071
9.95	10.30	1	62	54.9%	0.85	0.0234	-0.074	81	0.8300	0.8800	91	726	55.1%	-0.16	0.0235	-0.079
9.10	9.50		37	54.5%	0.82	0.0260	-0.082	82	1.01	1.07	71	459	54.9%	-0.18	0.0261	-0.087
8.70	9.00	1	632	53.3%	0.81	0.0273	-0.086	82.5	1.10	1.17	30	4,297	54.6%	-0.19	0.0274	-0.090
8.35	8.70		12	54.4%	0.79	0.0286	-0.090	83	1.21	1.27	35	1,290	54.3%	-0.21	0.0288	-0.094
7.60	7.95	12	17	54.3%	0.76	0.0311	-0.098	84	1.45	1.52	388	987	54.1%	-0.24	0.0313	-0.102
6.90	7.20	174	3,672	53.9%	0.73	0.0335	-0.106	85	1.74	1.81	320	27.4K	54.0%	-0.27	0.0337	-0.109
6.25	6.50		275	53.8%	0.69	0.0356	-0.113	86	2.04	2.14	16	2,059	53.8%	-0.31	0.0357	-0.115
5.60	5.85	256	2,064	53.5%	0.65	0.0373	-0.119	87	2.41	2.53	46	623	53.9%	-0.35	0.0375	-0.121
5.30	5.50	8	992	53.2%	0.63	0.0380	-0.121	87.5	2.62	2.70	42	5,164	53.8%	-0.37	0.0382	-0.123
5.10	5.20	46	402	53.8%	0.61	0.0386	-0.123	88	2.82	2.93	29	446	53.9%	-0.39	0.0388	-0.125
4.55	4.70	264	754	54.1%	0.57	0.0394	-0.127	89	3.25	3.40	24	619	53.9%	-0.43	0.0397	-0.129
4.05	4.15	1,544	13.8K	53.9%	0.53	0.0398	-0.130	90	3.75	3.90	218	28.5K	54.0%	-0.47	0.0401	-0.131
3.60	3.75	62	1,134	54.5%	0.49	0.0398	-0.131	91	4.30	4.45	30	479	54.2%	-0.51	0.0401	-0.132
3.20	3.30	617	1,471	54.6%	0.46	0.0394	-0.131	92	4.90	5.00	22	342	54.3%	-0.55	0.0397	-0.131
3.00	3.10	992	5,244	54.6%	0.44	0.0390	-0.131	92.5	5.15	5.35	10	6,597	54.3%	-0.57	0.0393	-0.130
2.84	2.90	73	746	54.7%	0.42	0.0386	-0.130	93	5.45	5.70	9	87	54.5%	-0.58	0.0389	-0.130
2.51	2.56	71	1,088	55.0%	0.38	0.0375	-0.128	94	6.15	6.30	1	87	54.6%	-0.62	0.0378	-0.127
2.21	2.27	3,820	43.7K	55.5%	0.35	0.0361	-0.124	95	6.80	7.05	66	25.4K	54.9%	-0.65	0.0364	-0.123
1.94	2.00	146	557	55.8%	0.32	0.0345	-0.120	96	7.55	7.80	25	79	55.4%	-0.69	0.0349	-0.119
1.69	1.79	21	759	56.2%	0.29	0.0328	-0.116	97	8.30	8.60	4	138	56.0%	-0.72	0.0331	-0.114
1.58	1.65	48	7,718	56.2%	0.27	0.0319	-0.113	97.5	8.70	9.10	5	4,400	57.1%	-0.73	0.0322	-0.111
1.49	1.57	25	1,067	56.6%	0.26	0.0310	-0.111	98	9.10	9.50	16	29	57.3%	-0.74	0.0313	-0.108
1.30	1.38	19	446	57.0%	0.23	0.0291	-0.105	99	9.90	10.25	1	69	57.0%	-0.77	0.0294	-0.102
1.15	1.20	4,434	50.6K	57.4%	0.21	0.0272	-0.100	100	10.80	10.95	67	17.3K	56.7%	-0.79	0.0275	-0.096
1.00	1.07	1,698	1,382	57.9%	0.19	0.0253	-0.094	101	11.60	12.00		7	58.5%	-0.82	0.0256	-0.090
0.8900	0.9400	21	581	58.5%	0.17	0.0234	-0.088	102	12.45	12.90		1	59.0%	-0.84	0.0237	-0.084
0.7700	0.8300	10	291	58.9%	0.15	0.0216	-0.083	103	13.35	13.80	1	9	59.6%	-0.85	0.0219	-0.077
0.6700	0.7300	17	304	59.3%	0.14	0.0199	-0.077	104	14.20	14.70		2	59.4%	-0.87	0.0202	-0.071
0.6000	0.6400	206	17.4K	59.9%	0.12	0.0183	-0.072	105	15.15	15.55	9	9,793	59.4%	-0.88	0.0185	-0.066
0.3300	0.3500	1,246	58.8K	62.8%	0.07	0.0116	-0.049	110	19.95	20.25	40	17.9K	62.7%	-0.94	0.0119	-0.039
0.1800	0.2000	960	15.9K	65.6%	0.04	0.0073	-0.033	115	24.70	25.15	14	2,355	61.5%	-0.97	0.0084	-0.022
0.1000	0.1100	1,293	36.3K	67.9%	0.02	0.0046	-0.022	120	29.65	30.10	23	6,324		-0.99	0.0056	-0.018
0.0600	0.0700	186	11.5K	71.0%	0.02	0.0030	-0.015	125	34.65	35.10		409		-1.00	0.0026	-0.025
0.0300	0.0400	1,219	21.2K	72.5%	0.01	0.0020	-0.011	130	39.70	40.10		688	81.3%	-1.00	0.0007	-0.034
0.0200	0.0300	464	31.6K	76.1%	0.01	0.0014	-0.008	135	44.70	45.10		151	88.5%	-1.00	0.0002	-0.039

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 — Sep 18, 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

INTC catena di opzioni Intel Corp.

Volatility smile — Sep 18, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Energia