INTC optieketen Intel Corp.

Vervaldatum Cboe delayed options data · per 18:03 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±8.9% (83.42–99.61) · ATM IV 54.3% · P/C open interest 0.99

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
45.35	45.75		695		1.00	0.0003	0.000	46	0	0.0300		1,802	124.3%	-0.00	0.0003	-0.004
44.35	44.80	20	3,143		1.00	0.0003	0.000	47	0	0.0300		4,835	120.6%	-0.00	0.0003	-0.004
43.35	43.80		336		1.00	0.0004	0.000	48	0.0100	0.0400		2,791	123.4%	-0.00	0.0004	-0.005
42.35	42.75		511		1.00	0.0004	0.000	49	0.0100	0.0400		1,178	119.8%	-0.00	0.0004	-0.005
41.40	41.85	4	9,443	109.0%	1.00	0.0004	0.000	50	0.0100	0.0200	3	10.2K	110.2%	-0.00	0.0004	-0.006
38.90	39.35		4,078	96.3%	1.00	0.0006	0.000	52.5	0.0100	0.0300	8	3,666	105.0%	-0.00	0.0006	-0.007
36.40	36.80	11	5,439		1.00	0.0007	0.000	55	0.0200	0.0300	7	6,809	99.3%	-0.00	0.0007	-0.008
33.90	34.35	3	1,644		0.99	0.0010	0.000	57.5	0.0200	0.0700		1,993	97.9%	-0.01	0.0010	-0.009
31.40	31.85	57	9,114		0.99	0.0012	0.000	60	0.0300	0.0400	512	16.3K	87.0%	-0.01	0.0012	-0.010
28.95	29.35		1,380	71.0%	0.99	0.0016	0.000	62.5	0.0400	0.0600	33	3,451	83.1%	-0.01	0.0016	-0.012
26.45	26.90	65	7,417	71.5%	0.99	0.0022	-0.001	65	0.0600	0.0700	555	18.9K	78.2%	-0.01	0.0022	-0.014
24.00	24.35	3	470	63.1%	0.98	0.0030	-0.005	67.5	0.0800	0.0900	142	26.7K	73.4%	-0.02	0.0030	-0.017
21.50	21.95	2	6,021	64.2%	0.98	0.0042	-0.010	70	0.1000	0.1100	269	15.7K	68.0%	-0.02	0.0042	-0.021
19.05	19.45	1	265	59.1%	0.97	0.0060	-0.018	72.5	0.1500	0.1600	48	4,154	64.5%	-0.03	0.0060	-0.027
16.65	17.10	6	4,911	60.2%	0.95	0.0087	-0.028	75	0.2200	0.2400	2,055	14.5K	61.2%	-0.05	0.0087	-0.036
14.75	15.10	4	18	56.0%	0.93	0.0116	-0.038	77	0.3200	0.3400	116	984	59.2%	-0.07	0.0117	-0.046
14.30	14.65	13	191	56.5%	0.93	0.0125	-0.041	77.5	0.3500	0.3800	118	2,978	58.9%	-0.07	0.0126	-0.049
13.80	14.20		17	55.8%	0.92	0.0134	-0.044	78	0.3800	0.4300	47	358	58.6%	-0.08	0.0135	-0.051
12.90	13.30		9	55.9%	0.91	0.0154	-0.051	79	0.4600	0.4800	42	354	57.2%	-0.09	0.0154	-0.058
12.20	12.35	54	5,210	57.6%	0.89	0.0176	-0.058	80	0.5700	0.5800	1,531	31.1K	56.8%	-0.11	0.0176	-0.064
11.15	11.50	1	62	55.1%	0.87	0.0199	-0.066	81	0.6700	0.7200	112	726	56.2%	-0.13	0.0200	-0.071
10.30	10.60	4	37	54.2%	0.85	0.0224	-0.074	82	0.8100	0.8600	188	459	55.6%	-0.15	0.0224	-0.079
9.85	10.20	6	632	53.9%	0.84	0.0236	-0.078	82.5	0.9000	0.9300	165	4,297	55.3%	-0.16	0.0237	-0.083
9.45	9.80	4	12	54.0%	0.83	0.0249	-0.082	83	0.9900	1.02	54	1,290	55.1%	-0.17	0.0250	-0.087
8.65	9.00	14	17	53.7%	0.80	0.0274	-0.090	84	1.17	1.23	655	987	54.7%	-0.20	0.0276	-0.095
7.95	8.20	315	3,672	53.8%	0.77	0.0299	-0.099	85	1.42	1.46	1,292	27.4K	54.5%	-0.23	0.0300	-0.102
7.20	7.50	3	275	53.7%	0.74	0.0322	-0.106	86	1.69	1.74	97	2,059	54.4%	-0.26	0.0324	-0.110
6.50	6.80	303	2,064	53.4%	0.70	0.0343	-0.113	87	1.99	2.05	66	623	54.2%	-0.30	0.0345	-0.116
6.25	6.45	18	992	53.8%	0.68	0.0352	-0.117	87.5	2.16	2.21	82	5,164	54.0%	-0.32	0.0354	-0.119
5.90	6.15	60	402	53.7%	0.67	0.0361	-0.120	88	2.34	2.41	52	446	54.1%	-0.34	0.0363	-0.122
5.40	5.55	327	754	54.5%	0.63	0.0375	-0.125	89	2.73	2.79	31	619	54.0%	-0.37	0.0377	-0.127
4.85	4.95	2,442	13.8K	54.0%	0.59	0.0385	-0.129	90	3.15	3.25	562	28.5K	54.0%	-0.41	0.0387	-0.131
4.30	4.45	300	1,134	54.3%	0.55	0.0391	-0.132	91	3.60	3.75	72	479	54.0%	-0.45	0.0393	-0.133
3.85	3.95	1,078	1,471	54.4%	0.51	0.0392	-0.134	92	4.15	4.25	424	342	54.2%	-0.49	0.0395	-0.134
3.65	3.75	1,319	5,244	54.8%	0.49	0.0392	-0.134	92.5	4.40	4.55	13	6,597	54.2%	-0.51	0.0394	-0.135
3.40	3.55	136	746	54.7%	0.47	0.0390	-0.134	93	4.70	4.85	11	87	54.4%	-0.53	0.0392	-0.134
3.00	3.15	170	1,088	54.8%	0.43	0.0384	-0.134	94	5.30	5.50	7	87	54.9%	-0.57	0.0386	-0.133
2.71	2.76	5,336	43.7K	55.3%	0.40	0.0374	-0.132	95	5.95	6.10	171	25.4K	54.8%	-0.60	0.0377	-0.131
2.36	2.44	261	557	55.3%	0.36	0.0362	-0.129	96	6.65	6.85	30	79	55.7%	-0.64	0.0365	-0.128
2.07	2.16	262	759	55.6%	0.33	0.0348	-0.125	97	7.35	7.55	10	138	55.7%	-0.67	0.0350	-0.124
1.97	2.03	127	7,718	56.0%	0.32	0.0340	-0.123	97.5	7.75	7.95	18	4,400	56.4%	-0.69	0.0343	-0.121
1.83	1.90	45	1,067	56.0%	0.30	0.0331	-0.121	98	8.05	8.40	33	29	56.5%	-0.70	0.0334	-0.119
1.61	1.68	174	446	56.4%	0.27	0.0314	-0.116	99	8.85	9.15	1	69	56.8%	-0.73	0.0317	-0.114
1.45	1.48	8,493	50.6K	57.1%	0.25	0.0296	-0.111	100	9.60	10.00	221	17.3K	57.2%	-0.76	0.0299	-0.108
1.26	1.31	1,870	1,382	57.4%	0.22	0.0278	-0.105	101	10.45	10.80	2	7	57.6%	-0.78	0.0281	-0.102
1.10	1.15	70	581	57.8%	0.20	0.0259	-0.099	102	11.30	11.70		1	58.5%	-0.80	0.0262	-0.096
0.9600	1.02	32	291	58.2%	0.18	0.0241	-0.094	103	12.15	12.55	3	9	58.7%	-0.82	0.0244	-0.089
0.8700	0.9000	41	304	59.0%	0.16	0.0223	-0.088	104	13.05	13.50		2	60.1%	-0.84	0.0226	-0.083
0.7700	0.7900	1,536	17.4K	59.5%	0.15	0.0206	-0.082	105	13.95	14.40	26	9,793	60.7%	-0.86	0.0209	-0.077
0.4100	0.4300	3,936	58.8K	62.0%	0.08	0.0134	-0.057	110	18.60	18.90	57	17.9K	61.0%	-0.92	0.0135	-0.049
0.2200	0.2400	3,005	15.9K	64.6%	0.05	0.0085	-0.039	115	23.40	23.85	14	2,355	66.0%	-0.96	0.0090	-0.027
0.1300	0.1400	1,960	36.3K	67.5%	0.03	0.0054	-0.026	120	28.35	28.80	29	6,324	72.3%	-0.98	0.0070	-0.015
0.0700	0.0900	332	11.5K	70.2%	0.02	0.0035	-0.018	125	33.35	33.75		409	79.0%	-0.99	0.0040	-0.018
0.0500	0.0600	1,362	21.2K	73.9%	0.01	0.0023	-0.013	130	38.35	38.75		688	87.2%	-1.00	0.0012	-0.028
0.0300	0.0400	563	31.6K	76.4%	0.01	0.0016	-0.009	135	43.35	43.75		151	95.0%	-1.00	0.0003	-0.036

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Sep 18, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

INTC optieketen Intel Corp.

Volatiliteitsglimlach — Sep 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie