INTC cadeia de opções Intel Corp.
Cboe delayed options data · em Oct 19, 21:57 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±15.4% (78.14–106.50) · IV ATM 65.0% · P/C open interest 0.51
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 45.20 | 45.35 | 533 | 102.1% | 0.99 | 0.0008 | -0.003 | 47 | 0.0500 | 0.1000 | 1,061 | 100.4% | -0.01 | 0.0008 | -0.008 | ||
| 42.25 | 42.40 | 2,498 | 5,161 | 98.4% | 0.99 | 0.0010 | -0.005 | 50 | 0.0900 | 0.1100 | 194 | 4,710 | 95.6% | -0.01 | 0.0010 | -0.010 |
| 39.75 | 39.90 | 2 | 1,348 | 90.1% | 0.99 | 0.0013 | -0.007 | 52.5 | 0.1100 | 0.1300 | 258 | 3,352 | 91.0% | -0.01 | 0.0013 | -0.012 |
| 37.30 | 37.45 | 2 | 884 | 87.3% | 0.98 | 0.0017 | -0.009 | 55 | 0.1300 | 0.1500 | 47 | 2,049 | 86.8% | -0.02 | 0.0017 | -0.014 |
| 34.85 | 35.00 | 7 | 613 | 83.7% | 0.98 | 0.0022 | -0.013 | 57.5 | 0.1600 | 0.2000 | 2,087 | 83.0% | -0.02 | 0.0022 | -0.017 | |
| 32.40 | 32.55 | 9 | 6,398 | 79.7% | 0.97 | 0.0028 | -0.016 | 60 | 0.2200 | 0.2300 | 848 | 5,979 | 79.4% | -0.03 | 0.0028 | -0.020 |
| 30.00 | 30.15 | 8 | 989 | 77.8% | 0.97 | 0.0036 | -0.020 | 62.5 | 0.2800 | 0.3000 | 35 | 2,263 | 76.6% | -0.03 | 0.0036 | -0.024 |
| 27.60 | 27.75 | 12 | 4,883 | 74.8% | 0.96 | 0.0046 | -0.025 | 65 | 0.3800 | 0.4000 | 499 | 11.9K | 74.1% | -0.04 | 0.0046 | -0.029 |
| 25.25 | 25.40 | 21 | 418 | 72.8% | 0.94 | 0.0059 | -0.032 | 67.5 | 0.5100 | 0.5300 | 186 | 5,099 | 71.9% | -0.06 | 0.0059 | -0.035 |
| 22.90 | 23.10 | 122 | 56.6K | 71.1% | 0.92 | 0.0074 | -0.039 | 70 | 0.6800 | 0.7200 | 907 | 11.8K | 70.1% | -0.08 | 0.0075 | -0.042 |
| 20.70 | 20.85 | 31 | 1,674 | 69.4% | 0.90 | 0.0093 | -0.048 | 72.5 | 0.9100 | 0.9600 | 264 | 2,787 | 68.7% | -0.10 | 0.0093 | -0.051 |
| 18.50 | 18.70 | 118 | 2,470 | 67.9% | 0.87 | 0.0113 | -0.057 | 75 | 1.26 | 1.30 | 823 | 12.7K | 67.6% | -0.13 | 0.0114 | -0.060 |
| 16.45 | 16.60 | 19 | 575 | 66.7% | 0.84 | 0.0135 | -0.068 | 77.5 | 1.68 | 1.72 | 500 | 6,325 | 66.7% | -0.16 | 0.0135 | -0.070 |
| 16.05 | 16.20 | 12 | 66.6% | 0.83 | 0.0139 | -0.070 | 78 | 1.78 | 1.83 | 173 | 66.5% | -0.17 | 0.0140 | -0.072 | ||
| 15.30 | 15.45 | 12 | 66.7% | 0.81 | 0.0148 | -0.074 | 79 | 1.99 | 2.05 | 69 | 66.3% | -0.19 | 0.0148 | -0.076 | ||
| 14.50 | 14.65 | 44 | 11.2K | 66.0% | 0.80 | 0.0156 | -0.078 | 80 | 2.22 | 2.29 | 2,234 | 22.5K | 66.2% | -0.20 | 0.0157 | -0.080 |
| 13.80 | 13.90 | 9 | 66.0% | 0.78 | 0.0165 | -0.082 | 81 | 2.48 | 2.55 | 27 | 65.9% | -0.22 | 0.0166 | -0.083 | ||
| 13.05 | 13.20 | 24 | 65.7% | 0.76 | 0.0173 | -0.085 | 82 | 2.76 | 2.82 | 194 | 65.7% | -0.24 | 0.0174 | -0.087 | ||
| 12.70 | 12.85 | 52 | 272 | 65.6% | 0.75 | 0.0177 | -0.087 | 82.5 | 2.90 | 2.97 | 152 | 5,475 | 65.7% | -0.25 | 0.0178 | -0.089 |
| 12.35 | 12.50 | 46 | 65.5% | 0.74 | 0.0180 | -0.089 | 83 | 3.05 | 3.15 | 135 | 65.6% | -0.26 | 0.0182 | -0.091 | ||
| 11.70 | 11.85 | 32 | 65.6% | 0.72 | 0.0188 | -0.092 | 84 | 3.35 | 3.45 | 154 | 65.2% | -0.28 | 0.0189 | -0.094 | ||
| 11.05 | 11.20 | 126 | 7,087 | 65.5% | 0.70 | 0.0194 | -0.096 | 85 | 3.70 | 3.80 | 2,174 | 19.6K | 65.1% | -0.30 | 0.0196 | -0.097 |
| 10.40 | 10.55 | 23 | 65.2% | 0.68 | 0.0200 | -0.099 | 86 | 4.10 | 4.20 | 226 | 65.3% | -0.32 | 0.0202 | -0.100 | ||
| 9.80 | 9.95 | 273 | 65.1% | 0.66 | 0.0206 | -0.101 | 87 | 4.45 | 4.60 | 196 | 65.3% | -0.34 | 0.0207 | -0.102 | ||
| 9.55 | 9.65 | 48 | 1,470 | 65.2% | 0.65 | 0.0208 | -0.102 | 87.5 | 4.70 | 4.80 | 365 | 7,557 | 65.2% | -0.35 | 0.0210 | -0.104 |
| 9.25 | 9.35 | 79 | 65.3% | 0.64 | 0.0211 | -0.103 | 88 | 4.90 | 5.00 | 273 | 65.0% | -0.37 | 0.0212 | -0.105 | ||
| 8.70 | 8.80 | 341 | 65.3% | 0.61 | 0.0215 | -0.105 | 89 | 5.35 | 5.45 | 166 | 65.0% | -0.39 | 0.0216 | -0.107 | ||
| 8.15 | 8.30 | 696 | 8,887 | 65.3% | 0.59 | 0.0218 | -0.107 | 90 | 5.85 | 5.90 | 1,604 | 26.7K | 65.0% | -0.41 | 0.0220 | -0.108 |
| 7.65 | 7.75 | 77 | 65.0% | 0.57 | 0.0221 | -0.108 | 91 | 6.30 | 6.45 | 130 | 65.1% | -0.43 | 0.0222 | -0.110 | ||
| 7.20 | 7.30 | 89 | 65.1% | 0.55 | 0.0222 | -0.110 | 92 | 6.85 | 6.95 | 246 | 65.1% | -0.45 | 0.0224 | -0.110 | ||
| 6.95 | 7.10 | 517 | 11.4K | 65.1% | 0.54 | 0.0223 | -0.110 | 92.5 | 7.10 | 7.20 | 1,262 | 14.0K | 65.0% | -0.47 | 0.0225 | -0.111 |
| 6.70 | 6.85 | 210 | 65.2% | 0.53 | 0.0223 | -0.110 | 93 | 7.35 | 7.50 | 115 | 65.0% | -0.48 | 0.0225 | -0.111 | ||
| 6.30 | 6.40 | 1,391 | 65.0% | 0.50 | 0.0224 | -0.110 | 94 | 7.95 | 8.05 | 979 | 65.1% | -0.50 | 0.0226 | -0.111 | ||
| 5.90 | 6.00 | 3,356 | 8,568 | 65.1% | 0.48 | 0.0223 | -0.110 | 95 | 8.55 | 8.65 | 1,228 | 12.7K | 65.0% | -0.52 | 0.0226 | -0.111 |
| 5.50 | 5.60 | 295 | 65.1% | 0.46 | 0.0222 | -0.110 | 96 | 9.15 | 9.30 | 221 | 65.1% | -0.54 | 0.0225 | -0.111 | ||
| 5.15 | 5.25 | 332 | 65.3% | 0.44 | 0.0221 | -0.109 | 97 | 9.75 | 9.90 | 36 | 65.1% | -0.56 | 0.0223 | -0.110 | ||
| 4.95 | 5.05 | 618 | 3,327 | 65.3% | 0.43 | 0.0220 | -0.109 | 97.5 | 10.10 | 10.25 | 333 | 4,234 | 65.2% | -0.57 | 0.0222 | -0.110 |
| 4.80 | 4.90 | 114 | 65.3% | 0.42 | 0.0219 | -0.108 | 98 | 10.45 | 10.55 | 54 | 65.1% | -0.58 | 0.0221 | -0.109 | ||
| 4.45 | 4.60 | 166 | 65.4% | 0.40 | 0.0216 | -0.107 | 99 | 11.10 | 11.25 | 49 | 65.5% | -0.61 | 0.0218 | -0.108 | ||
| 4.15 | 4.25 | 6,270 | 20.3K | 65.3% | 0.38 | 0.0212 | -0.106 | 100 | 11.80 | 11.90 | 900 | 24.9K | 65.4% | -0.62 | 0.0215 | -0.106 |
| 3.85 | 4.00 | 145 | 65.5% | 0.36 | 0.0209 | -0.104 | 101 | 12.50 | 12.65 | 68 | 65.6% | -0.64 | 0.0212 | -0.104 | ||
| 3.60 | 3.70 | 222 | 65.5% | 0.34 | 0.0204 | -0.102 | 102 | 13.25 | 13.40 | 17 | 65.9% | -0.66 | 0.0207 | -0.103 | ||
| 3.35 | 3.45 | 229 | 65.7% | 0.32 | 0.0200 | -0.100 | 103 | 14.00 | 14.10 | 125 | 66.0% | -0.68 | 0.0203 | -0.101 | ||
| 3.10 | 3.20 | 170 | 65.6% | 0.31 | 0.0195 | -0.098 | 104 | 14.80 | 14.90 | 158 | 66.0% | -0.70 | 0.0198 | -0.098 | ||
| 2.93 | 2.97 | 3,097 | 12.6K | 65.9% | 0.29 | 0.0190 | -0.096 | 105 | 15.50 | 15.65 | 163 | 10.7K | 65.8% | -0.72 | 0.0193 | -0.096 |
| 2.02 | 2.05 | 8,231 | 44.0K | 66.5% | 0.22 | 0.0161 | -0.083 | 110 | 19.65 | 19.75 | 263 | 9,924 | 67.3% | -0.79 | 0.0165 | -0.083 |
| 1.40 | 1.44 | 4,487 | 25.0K | 67.5% | 0.16 | 0.0132 | -0.070 | 115 | 24.00 | 24.15 | 83 | 11.4K | 67.7% | -0.85 | 0.0137 | -0.069 |
| 0.9700 | 1.00 | 2,662 | 39.2K | 68.6% | 0.12 | 0.0106 | -0.057 | 120 | 28.60 | 28.80 | 97 | 11.0K | 69.0% | -0.89 | 0.0111 | -0.057 |
| 0.7000 | 0.7100 | 3,552 | 34.8K | 69.9% | 0.09 | 0.0084 | -0.046 | 125 | 33.35 | 33.50 | 61 | 4,689 | 70.2% | -0.92 | 0.0089 | -0.046 |
| 0.5000 | 0.5100 | 1,745 | 95.2K | 71.2% | 0.07 | 0.0066 | -0.038 | 130 | 38.15 | 38.30 | 213 | 1,543 | 70.7% | -0.95 | 0.0072 | -0.037 |
| 0.3600 | 0.3800 | 632 | 13.0K | 72.6% | 0.05 | 0.0052 | -0.031 | 135 | 43.05 | 43.25 | 55 | 946 | 72.4% | -0.96 | 0.0057 | -0.029 |
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Nov 20, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs