INTC 옵션 체인 Intel Corp.
Cboe delayed options data · 기준일 16:03 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±8.7% (82.36–98.01) · ATM IV 53.4% · P/C 미결제약정 0.99
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 44.05 | 44.65 | 695 | 152.3% | 1.00 | 0.0003 | 0.000 | 46 | 0 | 0.0300 | 1,802 | 121.6% | -0.00 | 0.0003 | -0.004 | ||
| 43.15 | 43.65 | 20 | 3,143 | 156.4% | 1.00 | 0.0003 | 0.000 | 47 | 0 | 0.0400 | 4,835 | 124.4% | -0.00 | 0.0003 | -0.004 | |
| 42.20 | 42.65 | 336 | 155.2% | 1.00 | 0.0004 | 0.000 | 48 | 0.0100 | 0.0400 | 2,791 | 120.7% | -0.00 | 0.0004 | -0.005 | ||
| 41.15 | 41.70 | 511 | 150.4% | 1.00 | 0.0004 | 0.000 | 49 | 0.0100 | 0.0400 | 1,178 | 117.0% | -0.00 | 0.0004 | -0.005 | ||
| 40.15 | 40.70 | 9,443 | 145.6% | 1.00 | 0.0005 | 0.000 | 50 | 0.0100 | 0.0200 | 10.2K | 107.5% | -0.00 | 0.0005 | -0.005 | ||
| 37.70 | 38.20 | 4,078 | 134.3% | 1.00 | 0.0006 | 0.000 | 52.5 | 0.0100 | 0.0300 | 7 | 3,666 | 102.3% | -0.00 | 0.0006 | -0.006 | |
| 34.95 | 35.70 | 11 | 5,439 | 100.0% | 1.00 | 0.0008 | 0.000 | 55 | 0.0100 | 0.0300 | 7 | 6,809 | 94.2% | -0.00 | 0.0008 | -0.007 |
| 32.45 | 33.00 | 3 | 1,644 | 106.4% | 0.99 | 0.0010 | 0.000 | 57.5 | 0.0200 | 0.0700 | 1,993 | 95.0% | -0.01 | 0.0010 | -0.009 | |
| 30.20 | 30.70 | 56 | 9,114 | 108.2% | 0.99 | 0.0013 | 0.000 | 60 | 0.0300 | 0.0500 | 500 | 16.3K | 85.6% | -0.01 | 0.0013 | -0.010 |
| 27.75 | 28.25 | 1,380 | 98.4% | 0.99 | 0.0018 | 0.000 | 62.5 | 0.0400 | 0.0600 | 23 | 3,451 | 80.1% | -0.01 | 0.0018 | -0.012 | |
| 25.25 | 25.75 | 61 | 7,417 | 92.9% | 0.99 | 0.0024 | -0.002 | 65 | 0.0600 | 0.0800 | 39 | 18.9K | 75.9% | -0.01 | 0.0024 | -0.014 |
| 22.80 | 23.30 | 3 | 470 | 83.5% | 0.98 | 0.0034 | -0.006 | 67.5 | 0.0800 | 0.0900 | 18 | 26.7K | 70.3% | -0.02 | 0.0034 | -0.018 |
| 20.35 | 20.80 | 1 | 6,021 | 78.9% | 0.97 | 0.0049 | -0.013 | 70 | 0.1200 | 0.1300 | 130 | 15.7K | 66.6% | -0.03 | 0.0049 | -0.023 |
| 17.90 | 18.40 | 265 | 72.1% | 0.96 | 0.0071 | -0.021 | 72.5 | 0.1700 | 0.1900 | 34 | 4,154 | 62.8% | -0.04 | 0.0071 | -0.030 | |
| 15.45 | 15.95 | 4,911 | 66.0% | 0.94 | 0.0104 | -0.033 | 75 | 0.2600 | 0.2800 | 125 | 14.5K | 59.6% | -0.06 | 0.0104 | -0.040 | |
| 13.60 | 14.10 | 18 | 63.6% | 0.92 | 0.0138 | -0.044 | 77 | 0.3600 | 0.4200 | 55 | 984 | 57.6% | -0.08 | 0.0139 | -0.051 | |
| 13.20 | 13.65 | 191 | 62.4% | 0.91 | 0.0148 | -0.047 | 77.5 | 0.4100 | 0.4400 | 94 | 2,978 | 57.1% | -0.09 | 0.0149 | -0.053 | |
| 12.70 | 13.20 | 17 | 61.9% | 0.91 | 0.0159 | -0.050 | 78 | 0.4500 | 0.5000 | 16 | 358 | 56.9% | -0.09 | 0.0160 | -0.057 | |
| 11.85 | 12.30 | 9 | 60.7% | 0.89 | 0.0182 | -0.057 | 79 | 0.5400 | 0.5800 | 22 | 354 | 55.8% | -0.11 | 0.0182 | -0.063 | |
| 10.90 | 11.40 | 37 | 5,210 | 59.7% | 0.87 | 0.0206 | -0.065 | 80 | 0.6800 | 0.7000 | 1,320 | 31.1K | 55.4% | -0.13 | 0.0207 | -0.070 |
| 10.10 | 10.55 | 1 | 62 | 58.3% | 0.85 | 0.0232 | -0.072 | 81 | 0.8000 | 0.8400 | 95 | 726 | 54.6% | -0.15 | 0.0233 | -0.077 |
| 9.25 | 9.70 | 4 | 37 | 57.0% | 0.82 | 0.0259 | -0.081 | 82 | 0.9600 | 1.02 | 78 | 459 | 54.1% | -0.18 | 0.0260 | -0.085 |
| 8.85 | 9.25 | 1 | 632 | 56.8% | 0.81 | 0.0272 | -0.085 | 82.5 | 1.06 | 1.11 | 33 | 4,297 | 53.9% | -0.19 | 0.0274 | -0.089 |
| 8.50 | 8.90 | 12 | 56.8% | 0.80 | 0.0286 | -0.089 | 83 | 1.16 | 1.22 | 37 | 1,290 | 53.7% | -0.21 | 0.0287 | -0.093 | |
| 7.70 | 8.05 | 12 | 17 | 55.6% | 0.76 | 0.0311 | -0.097 | 84 | 1.39 | 1.47 | 583 | 987 | 53.3% | -0.24 | 0.0313 | -0.100 |
| 7.00 | 7.30 | 253 | 3,672 | 55.3% | 0.73 | 0.0335 | -0.104 | 85 | 1.68 | 1.75 | 397 | 27.4K | 53.3% | -0.27 | 0.0337 | -0.107 |
| 6.30 | 6.55 | 2 | 275 | 55.1% | 0.69 | 0.0357 | -0.111 | 86 | 1.98 | 2.07 | 90 | 2,059 | 53.0% | -0.31 | 0.0359 | -0.114 |
| 5.70 | 5.90 | 261 | 2,064 | 54.4% | 0.66 | 0.0374 | -0.117 | 87 | 2.30 | 2.43 | 46 | 623 | 52.5% | -0.35 | 0.0376 | -0.120 |
| 5.40 | 5.60 | 8 | 992 | 54.1% | 0.64 | 0.0382 | -0.120 | 87.5 | 2.51 | 2.63 | 52 | 5,164 | 52.8% | -0.37 | 0.0384 | -0.122 |
| 5.10 | 5.25 | 50 | 402 | 54.0% | 0.62 | 0.0388 | -0.122 | 88 | 2.69 | 2.84 | 41 | 446 | 52.6% | -0.39 | 0.0390 | -0.124 |
| 4.55 | 4.75 | 298 | 754 | 54.3% | 0.58 | 0.0397 | -0.126 | 89 | 3.10 | 3.30 | 26 | 619 | 52.5% | -0.43 | 0.0399 | -0.128 |
| 4.05 | 4.15 | 1,656 | 13.8K | 53.8% | 0.54 | 0.0401 | -0.129 | 90 | 3.65 | 3.80 | 248 | 28.5K | 53.1% | -0.47 | 0.0403 | -0.130 |
| 3.60 | 3.80 | 78 | 1,134 | 54.4% | 0.50 | 0.0400 | -0.131 | 91 | 4.10 | 4.35 | 31 | 479 | 52.7% | -0.51 | 0.0403 | -0.131 |
| 3.20 | 3.35 | 749 | 1,471 | 54.5% | 0.46 | 0.0396 | -0.131 | 92 | 4.70 | 4.95 | 22 | 342 | 53.1% | -0.54 | 0.0399 | -0.131 |
| 3.05 | 3.15 | 1,021 | 5,244 | 54.9% | 0.44 | 0.0392 | -0.130 | 92.5 | 5.00 | 5.25 | 11 | 6,597 | 53.1% | -0.56 | 0.0395 | -0.130 |
| 2.84 | 2.92 | 85 | 746 | 54.7% | 0.42 | 0.0388 | -0.130 | 93 | 5.35 | 5.60 | 9 | 87 | 53.3% | -0.58 | 0.0391 | -0.129 |
| 2.51 | 2.63 | 74 | 1,088 | 55.3% | 0.39 | 0.0376 | -0.128 | 94 | 6.00 | 6.25 | 7 | 87 | 52.7% | -0.62 | 0.0379 | -0.127 |
| 2.25 | 2.30 | 4,364 | 43.7K | 55.7% | 0.35 | 0.0362 | -0.125 | 95 | 6.75 | 6.95 | 87 | 25.4K | 54.4% | -0.65 | 0.0366 | -0.123 |
| 1.95 | 2.00 | 158 | 557 | 55.7% | 0.32 | 0.0346 | -0.121 | 96 | 7.45 | 7.70 | 26 | 79 | 54.2% | -0.68 | 0.0350 | -0.119 |
| 1.72 | 1.76 | 185 | 759 | 56.1% | 0.29 | 0.0329 | -0.116 | 97 | 8.00 | 8.45 | 4 | 138 | 53.1% | -0.71 | 0.0332 | -0.114 |
| 1.61 | 1.66 | 103 | 7,718 | 56.4% | 0.28 | 0.0320 | -0.114 | 97.5 | 8.40 | 8.85 | 5 | 4,400 | 52.9% | -0.73 | 0.0323 | -0.112 |
| 1.51 | 1.59 | 28 | 1,067 | 56.8% | 0.26 | 0.0310 | -0.112 | 98 | 8.80 | 9.25 | 16 | 29 | 53.5% | -0.74 | 0.0314 | -0.109 |
| 1.33 | 1.41 | 53 | 446 | 57.4% | 0.24 | 0.0292 | -0.106 | 99 | 9.60 | 10.10 | 1 | 69 | 53.4% | -0.77 | 0.0295 | -0.103 |
| 1.18 | 1.21 | 5,568 | 50.6K | 57.6% | 0.21 | 0.0272 | -0.101 | 100 | 10.50 | 10.90 | 78 | 17.3K | 54.3% | -0.79 | 0.0276 | -0.097 |
| 1.04 | 1.09 | 1,836 | 1,382 | 58.3% | 0.19 | 0.0254 | -0.095 | 101 | 11.30 | 11.85 | 1 | 7 | 53.8% | -0.81 | 0.0257 | -0.091 |
| 0.9200 | 0.9700 | 33 | 581 | 58.9% | 0.17 | 0.0235 | -0.090 | 102 | 12.15 | 12.70 | 1 | 53.3% | -0.83 | 0.0238 | -0.085 | |
| 0.8100 | 0.8500 | 10 | 291 | 59.4% | 0.15 | 0.0217 | -0.084 | 103 | 13.05 | 13.55 | 1 | 9 | 53.5% | -0.85 | 0.0221 | -0.079 |
| 0.7100 | 0.7500 | 24 | 304 | 60.0% | 0.14 | 0.0200 | -0.079 | 104 | 13.95 | 14.45 | 2 | 54.0% | -0.87 | 0.0203 | -0.073 | |
| 0.6300 | 0.6600 | 231 | 17.4K | 60.4% | 0.12 | 0.0184 | -0.073 | 105 | 15.10 | 15.40 | 10 | 9,793 | 58.1% | -0.88 | 0.0187 | -0.067 |
| 0.3400 | 0.3600 | 1,319 | 58.8K | 63.3% | 0.07 | 0.0118 | -0.051 | 110 | 19.70 | 20.15 | 41 | 17.9K | 53.3% | -0.93 | 0.0121 | -0.042 |
| 0.1900 | 0.2000 | 1,010 | 15.9K | 65.8% | 0.04 | 0.0075 | -0.034 | 115 | 24.45 | 25.00 | 14 | 2,355 | -0.96 | 0.0085 | -0.023 | |
| 0.1000 | 0.1200 | 1,835 | 36.3K | 68.8% | 0.03 | 0.0047 | -0.023 | 120 | 29.45 | 29.90 | 23 | 6,324 | -0.98 | 0.0059 | -0.018 | |
| 0.0600 | 0.0700 | 205 | 11.5K | 70.9% | 0.02 | 0.0031 | -0.016 | 125 | 34.45 | 35.00 | 409 | -0.99 | 0.0028 | -0.024 | ||
| 0.0300 | 0.0400 | 1,227 | 21.2K | 72.5% | 0.01 | 0.0020 | -0.011 | 130 | 39.45 | 40.00 | 688 | -1.00 | 0.0008 | -0.033 | ||
| 0.0200 | 0.0300 | 484 | 31.6K | 76.0% | 0.01 | 0.0014 | -0.008 | 135 | 44.45 | 45.20 | 151 | -1.00 | 0.0002 | -0.039 | ||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.