INTC オプションチェーン Intel Corp.
Cboe delayed options data · 基準日時： 18:38 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±15.5% (78.00–106.66) · ATM IV 65.6% · P/C オープンインタレスト 0.51
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 45.55 | 45.75 | 533 | 108.9% | 0.99 | 0.0009 | -0.005 | 47 | 0.0700 | 0.1100 | 1,061 | 103.1% | -0.01 | 0.0009 | -0.010 | ||
| 42.60 | 42.75 | 2,498 | 5,161 | 101.2% | 0.99 | 0.0011 | -0.007 | 50 | 0.1200 | 0.1300 | 136 | 4,710 | 99.0% | -0.01 | 0.0011 | -0.012 |
| 40.15 | 40.30 | 2 | 1,348 | 97.6% | 0.99 | 0.0014 | -0.009 | 52.5 | 0.1400 | 0.1600 | 258 | 3,352 | 94.5% | -0.01 | 0.0014 | -0.014 |
| 37.65 | 37.85 | 1 | 884 | 91.6% | 0.98 | 0.0018 | -0.012 | 55 | 0.1700 | 0.1800 | 19 | 2,049 | 89.8% | -0.02 | 0.0018 | -0.016 |
| 35.20 | 35.40 | 7 | 613 | 87.4% | 0.98 | 0.0023 | -0.015 | 57.5 | 0.2100 | 0.2200 | 2,087 | 85.9% | -0.02 | 0.0023 | -0.019 | |
| 32.80 | 32.95 | 9 | 6,398 | 84.2% | 0.97 | 0.0029 | -0.018 | 60 | 0.2600 | 0.2700 | 838 | 5,979 | 82.2% | -0.03 | 0.0029 | -0.022 |
| 30.35 | 30.55 | 8 | 989 | 80.4% | 0.96 | 0.0037 | -0.023 | 62.5 | 0.3300 | 0.3400 | 35 | 2,263 | 79.0% | -0.04 | 0.0037 | -0.026 |
| 27.95 | 28.10 | 12 | 4,883 | 76.2% | 0.95 | 0.0047 | -0.028 | 65 | 0.4200 | 0.4300 | 194 | 11.9K | 76.0% | -0.05 | 0.0047 | -0.031 |
| 25.60 | 25.75 | 19 | 418 | 74.0% | 0.94 | 0.0059 | -0.034 | 67.5 | 0.5600 | 0.5700 | 125 | 5,099 | 73.9% | -0.06 | 0.0059 | -0.037 |
| 23.30 | 23.45 | 120 | 56.6K | 72.2% | 0.92 | 0.0074 | -0.041 | 70 | 0.7300 | 0.7500 | 892 | 11.8K | 71.7% | -0.08 | 0.0074 | -0.044 |
| 21.05 | 21.20 | 31 | 1,674 | 70.4% | 0.90 | 0.0091 | -0.049 | 72.5 | 0.9700 | 1.00 | 260 | 2,787 | 70.2% | -0.10 | 0.0091 | -0.052 |
| 18.90 | 19.00 | 116 | 2,470 | 68.9% | 0.87 | 0.0111 | -0.059 | 75 | 1.30 | 1.32 | 774 | 12.7K | 68.8% | -0.13 | 0.0111 | -0.061 |
| 16.85 | 16.95 | 19 | 575 | 68.2% | 0.84 | 0.0131 | -0.068 | 77.5 | 1.73 | 1.75 | 389 | 6,325 | 67.8% | -0.16 | 0.0132 | -0.070 |
| 16.40 | 16.55 | 12 | 67.6% | 0.83 | 0.0136 | -0.070 | 78 | 1.81 | 1.84 | 50 | 67.5% | -0.17 | 0.0136 | -0.072 | ||
| 15.65 | 15.80 | 12 | 67.8% | 0.82 | 0.0144 | -0.074 | 79 | 2.02 | 2.05 | 16 | 67.2% | -0.18 | 0.0145 | -0.076 | ||
| 14.90 | 14.95 | 37 | 11.2K | 67.1% | 0.80 | 0.0152 | -0.078 | 80 | 2.25 | 2.28 | 854 | 22.5K | 67.0% | -0.20 | 0.0153 | -0.080 |
| 14.15 | 14.25 | 9 | 67.1% | 0.78 | 0.0161 | -0.082 | 81 | 2.50 | 2.53 | 16 | 66.7% | -0.22 | 0.0162 | -0.084 | ||
| 13.40 | 13.50 | 19 | 66.5% | 0.76 | 0.0168 | -0.086 | 82 | 2.76 | 2.80 | 189 | 66.4% | -0.24 | 0.0169 | -0.088 | ||
| 13.05 | 13.15 | 47 | 272 | 66.5% | 0.75 | 0.0172 | -0.088 | 82.5 | 2.91 | 2.95 | 125 | 5,475 | 66.4% | -0.25 | 0.0173 | -0.089 |
| 12.70 | 12.80 | 40 | 66.4% | 0.74 | 0.0176 | -0.090 | 83 | 3.05 | 3.10 | 77 | 66.2% | -0.26 | 0.0177 | -0.091 | ||
| 12.05 | 12.15 | 31 | 66.5% | 0.73 | 0.0183 | -0.093 | 84 | 3.35 | 3.45 | 63 | 66.1% | -0.28 | 0.0184 | -0.095 | ||
| 11.35 | 11.50 | 105 | 7,087 | 66.2% | 0.71 | 0.0190 | -0.096 | 85 | 3.70 | 3.75 | 1,798 | 19.6K | 65.8% | -0.30 | 0.0191 | -0.098 |
| 10.75 | 10.80 | 18 | 65.9% | 0.68 | 0.0196 | -0.099 | 86 | 4.05 | 4.15 | 151 | 65.8% | -0.32 | 0.0197 | -0.100 | ||
| 10.15 | 10.25 | 266 | 66.1% | 0.66 | 0.0202 | -0.102 | 87 | 4.45 | 4.55 | 174 | 65.6% | -0.34 | 0.0203 | -0.103 | ||
| 9.80 | 9.95 | 42 | 1,470 | 66.0% | 0.65 | 0.0204 | -0.103 | 87.5 | 4.65 | 4.70 | 335 | 7,557 | 65.5% | -0.35 | 0.0206 | -0.104 |
| 9.55 | 9.65 | 54 | 65.9% | 0.64 | 0.0207 | -0.104 | 88 | 4.85 | 4.95 | 233 | 65.6% | -0.36 | 0.0208 | -0.105 | ||
| 8.95 | 9.05 | 112 | 65.4% | 0.62 | 0.0211 | -0.106 | 89 | 5.30 | 5.35 | 132 | 65.4% | -0.38 | 0.0212 | -0.107 | ||
| 8.45 | 8.55 | 467 | 8,887 | 65.7% | 0.60 | 0.0214 | -0.108 | 90 | 5.75 | 5.80 | 1,537 | 26.7K | 65.3% | -0.40 | 0.0216 | -0.109 |
| 7.90 | 8.00 | 77 | 65.3% | 0.58 | 0.0217 | -0.109 | 91 | 6.20 | 6.30 | 126 | 65.1% | -0.43 | 0.0219 | -0.110 | ||
| 7.45 | 7.50 | 72 | 65.4% | 0.55 | 0.0220 | -0.110 | 92 | 6.75 | 6.85 | 212 | 65.5% | -0.45 | 0.0221 | -0.111 | ||
| 7.20 | 7.30 | 409 | 11.4K | 65.5% | 0.54 | 0.0220 | -0.111 | 92.5 | 7.05 | 7.10 | 573 | 14.0K | 65.6% | -0.46 | 0.0222 | -0.111 |
| 6.95 | 7.05 | 89 | 65.3% | 0.53 | 0.0221 | -0.111 | 93 | 7.30 | 7.35 | 48 | 65.4% | -0.47 | 0.0223 | -0.112 | ||
| 6.50 | 6.65 | 1,297 | 65.5% | 0.51 | 0.0222 | -0.111 | 94 | 7.80 | 7.90 | 948 | 65.1% | -0.49 | 0.0224 | -0.112 | ||
| 6.15 | 6.20 | 2,838 | 8,568 | 65.7% | 0.49 | 0.0222 | -0.111 | 95 | 8.40 | 8.50 | 1,091 | 12.7K | 65.3% | -0.51 | 0.0224 | -0.112 |
| 5.70 | 5.80 | 269 | 65.5% | 0.47 | 0.0221 | -0.111 | 96 | 9.00 | 9.10 | 196 | 65.3% | -0.53 | 0.0223 | -0.112 | ||
| 5.35 | 5.40 | 259 | 65.5% | 0.45 | 0.0220 | -0.110 | 97 | 9.65 | 9.75 | 35 | 65.6% | -0.56 | 0.0222 | -0.111 | ||
| 5.15 | 5.25 | 552 | 3,327 | 65.6% | 0.44 | 0.0219 | -0.110 | 97.5 | 9.95 | 10.05 | 331 | 4,234 | 65.5% | -0.57 | 0.0221 | -0.111 |
| 5.00 | 5.05 | 113 | 65.6% | 0.43 | 0.0218 | -0.110 | 98 | 10.30 | 10.35 | 52 | 65.5% | -0.58 | 0.0220 | -0.110 | ||
| 4.65 | 4.75 | 35 | 65.7% | 0.41 | 0.0215 | -0.108 | 99 | 10.95 | 11.05 | 46 | 65.6% | -0.60 | 0.0218 | -0.109 | ||
| 4.30 | 4.40 | 5,408 | 20.3K | 65.5% | 0.39 | 0.0212 | -0.107 | 100 | 11.60 | 11.70 | 700 | 24.9K | 65.3% | -0.62 | 0.0215 | -0.107 |
| 4.05 | 4.10 | 114 | 65.7% | 0.37 | 0.0208 | -0.105 | 101 | 12.35 | 12.45 | 62 | 65.9% | -0.64 | 0.0211 | -0.106 | ||
| 3.75 | 3.85 | 219 | 65.8% | 0.35 | 0.0205 | -0.104 | 102 | 13.10 | 13.15 | 7 | 66.0% | -0.66 | 0.0207 | -0.104 | ||
| 3.50 | 3.55 | 174 | 65.8% | 0.33 | 0.0200 | -0.102 | 103 | 13.80 | 13.90 | 70 | 65.9% | -0.67 | 0.0203 | -0.102 | ||
| 3.25 | 3.35 | 166 | 66.1% | 0.31 | 0.0196 | -0.100 | 104 | 14.55 | 14.65 | 146 | 65.9% | -0.69 | 0.0199 | -0.100 | ||
| 3.05 | 3.10 | 2,549 | 12.6K | 66.2% | 0.30 | 0.0190 | -0.097 | 105 | 15.35 | 15.45 | 133 | 10.7K | 66.3% | -0.71 | 0.0194 | -0.098 |
| 2.11 | 2.14 | 7,797 | 44.0K | 66.7% | 0.22 | 0.0163 | -0.085 | 110 | 19.40 | 19.50 | 208 | 9,924 | 66.7% | -0.78 | 0.0167 | -0.085 |
| 1.46 | 1.49 | 4,333 | 25.0K | 67.5% | 0.17 | 0.0134 | -0.071 | 115 | 23.75 | 23.90 | 47 | 11.4K | 67.7% | -0.84 | 0.0139 | -0.071 |
| 1.03 | 1.04 | 2,333 | 39.2K | 68.6% | 0.12 | 0.0108 | -0.059 | 120 | 28.30 | 28.45 | 69 | 11.0K | 68.3% | -0.89 | 0.0113 | -0.058 |
| 0.7300 | 0.7400 | 3,355 | 34.8K | 69.8% | 0.09 | 0.0086 | -0.048 | 125 | 33.05 | 33.20 | 60 | 4,689 | 70.2% | -0.92 | 0.0091 | -0.047 |
| 0.5200 | 0.5300 | 1,323 | 95.2K | 71.0% | 0.07 | 0.0067 | -0.039 | 130 | 37.85 | 38.00 | 64 | 1,543 | 71.1% | -0.94 | 0.0073 | -0.038 |
| 0.3800 | 0.3900 | 616 | 13.0K | 72.5% | 0.05 | 0.0053 | -0.032 | 135 | 42.70 | 42.90 | 42 | 946 | 72.0% | -0.96 | 0.0058 | -0.030 |
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット