INTC 期权链 Intel Corp.

到期日 Cboe delayed options data · 截至 13:03 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±9.1% (81.39–97.64) · ATM IV 53.9% · P/C 未平仓量 0.99

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
43.95	46.50	11	3,797	155.9%	1.00	0.0003	0.000	45	0	0.0100	23	11.0K	110.2%	-0.00	0.0003	-0.004
42.60	44.50		695		1.00	0.0003	0.000	46	0	0.0400		1,802	124.6%	-0.00	0.0003	-0.005
41.80	44.25	3	3,143		1.00	0.0004	0.000	47	0	0.0500		4,835	123.3%	-0.00	0.0004	-0.005
41.15	42.60		336		1.00	0.0004	-0.000	48	0	0.0300		2,791	114.5%	-0.00	0.0004	-0.005
40.40	41.80		511		1.00	0.0005	-0.001	49	0	0.0400		1,178	113.7%	-0.00	0.0005	-0.006
38.95	40.50	6	9,443		1.00	0.0005	-0.001	50	0.0200	0.0300		10.2K	107.6%	-0.00	0.0005	-0.006
36.65	38.05	1	4,078		1.00	0.0007	-0.003	52.5	0	0.2600		3,666	107.4%	-0.00	0.0007	-0.007
34.15	36.80	11	5,439	137.4%	0.99	0.0009	-0.004	55	0.0300	0.0400	17	6,809	97.4%	-0.01	0.0009	-0.008
31.25	33.10	6	1,644		0.99	0.0011	-0.005	57.5	0.0300	0.0500	10	1,993	90.9%	-0.01	0.0011	-0.009
28.90	30.40	3	9,114		0.99	0.0015	-0.007	60	0.0400	0.0500	140	16.3K	84.3%	-0.01	0.0015	-0.011
26.90	28.05	1	1,380		0.99	0.0020	-0.009	62.5	0.0100	0.0700	61	3,451	79.7%	-0.01	0.0020	-0.013
24.25	25.45	6	7,417		0.99	0.0027	-0.012	65	0.0600	0.0900	173	18.9K	74.4%	-0.01	0.0027	-0.015
21.90	23.15		470		0.98	0.0037	-0.016	67.5	0.1000	0.1300	46	26.7K	71.4%	-0.02	0.0037	-0.019
19.40	21.35	19	6,021	71.3%	0.97	0.0053	-0.022	70	0.1400	0.1600	143	15.7K	66.6%	-0.03	0.0053	-0.024
17.15	19.00	1	265	72.5%	0.96	0.0076	-0.030	72.5	0.2000	0.3600	68	4,154	63.0%	-0.04	0.0076	-0.032
15.25	15.65	11	4,911	58.1%	0.94	0.0110	-0.041	75	0.3100	0.3300	571	14.5K	59.9%	-0.06	0.0110	-0.043
13.40	13.80	7	18	57.0%	0.91	0.0145	-0.052	77	0.4400	0.4900	547	984	58.5%	-0.09	0.0146	-0.054
12.95	13.35	23	191	56.8%	0.90	0.0155	-0.055	77.5	0.4900	0.5300	199	2,978	57.9%	-0.10	0.0156	-0.057
12.50	12.95	9	17	55.8%	0.90	0.0165	-0.059	78	0.5300	0.5800	149	358	57.6%	-0.10	0.0166	-0.060
11.60	12.00	5	9	55.6%	0.88	0.0187	-0.065	79	0.6400	0.6900	246	354	56.9%	-0.12	0.0188	-0.067
10.80	11.40	294	5,210	55.5%	0.86	0.0211	-0.072	80	0.7600	0.8100	1,683	31.1K	55.9%	-0.14	0.0212	-0.074
9.90	10.30	123	62	54.8%	0.84	0.0235	-0.080	81	0.9300	0.9900	224	726	55.8%	-0.16	0.0236	-0.081
9.10	9.45	12	37	54.2%	0.81	0.0260	-0.087	82	1.10	1.18	149	459	55.3%	-0.19	0.0261	-0.088
8.70	9.05	10	632	53.5%	0.80	0.0272	-0.091	82.5	1.21	1.29	354	4,297	55.1%	-0.20	0.0273	-0.092
8.30	8.65	4	12	53.6%	0.78	0.0284	-0.094	83	1.32	1.40	239	1,290	54.9%	-0.22	0.0285	-0.095
7.65	8.45	4	17	54.1%	0.75	0.0308	-0.101	84	1.56	1.67	702	987	54.9%	-0.25	0.0309	-0.102
6.90	7.20	252	3,672	53.3%	0.72	0.0329	-0.108	85	1.86	1.95	2,071	27.4K	54.4%	-0.28	0.0331	-0.109
6.20	6.55	6	275	53.1%	0.68	0.0349	-0.114	86	2.19	2.34	136	2,059	54.6%	-0.32	0.0350	-0.115
5.70	5.90	124	2,064	53.8%	0.65	0.0365	-0.119	87	2.56	2.72	128	623	54.5%	-0.36	0.0367	-0.120
5.30	5.60	30	992	53.0%	0.63	0.0371	-0.121	87.5	2.71	2.93	232	5,164	54.6%	-0.37	0.0373	-0.122
5.00	5.30	235	402	53.2%	0.61	0.0377	-0.123	88	2.84	3.15	110	446	53.6%	-0.39	0.0379	-0.124
4.60	4.75	208	754	54.2%	0.57	0.0385	-0.126	89	3.40	3.65	179	619	54.6%	-0.43	0.0387	-0.127
4.05	4.25	2,519	13.8K	53.9%	0.53	0.0389	-0.128	90	3.90	4.05	324	28.5K	54.0%	-0.47	0.0391	-0.129
3.60	3.80	353	1,134	53.8%	0.49	0.0389	-0.129	91	4.05	4.60	158	479	54.2%	-0.51	0.0391	-0.130
3.25	3.40	929	1,471	54.4%	0.45	0.0385	-0.128	92	5.00	5.30	8	342	55.2%	-0.55	0.0388	-0.129
2.96	3.20	137	5,244	53.8%	0.44	0.0381	-0.128	92.5	5.30	5.60	167	6,597	55.2%	-0.57	0.0384	-0.129
2.79	3.00	87	746	54.0%	0.42	0.0377	-0.127	93	5.65	5.95	9	87	55.4%	-0.59	0.0380	-0.128
2.54	2.80	328	1,088	54.8%	0.38	0.0367	-0.125	94	6.30	6.60	33	87	55.5%	-0.62	0.0370	-0.125
2.24	2.30	24.1K	43.7K	54.9%	0.35	0.0354	-0.121	95	7.00	7.35	126	25.4K	56.2%	-0.65	0.0357	-0.122
1.98	2.04	256	557	55.4%	0.32	0.0339	-0.117	96	7.70	8.05	8	79	56.0%	-0.69	0.0342	-0.118
1.71	1.80	190	759	55.4%	0.29	0.0323	-0.113	97	8.45	8.85	71	138	57.0%	-0.72	0.0326	-0.113
1.60	1.69	118	7,718	55.6%	0.27	0.0314	-0.110	97.5	8.85	9.25	8	4,400	56.9%	-0.73	0.0318	-0.111
1.50	1.59	85	1,067	55.7%	0.26	0.0306	-0.108	98	9.25	9.65	4	29	57.2%	-0.74	0.0309	-0.108
1.31	1.40	71	446	56.1%	0.24	0.0288	-0.102	99	10.05	10.45	3	69	57.8%	-0.77	0.0291	-0.102
1.17	1.23	6,506	50.6K	56.7%	0.21	0.0269	-0.097	100	10.90	11.30	866	17.3K	58.0%	-0.79	0.0272	-0.097
1.01	1.08	299	1,382	56.9%	0.19	0.0251	-0.091	101	11.20	12.15		7	58.4%	-0.82	0.0254	-0.091
0.9000	0.9500	45	581	57.5%	0.17	0.0232	-0.085	102	12.60	13.05		1	58.9%	-0.84	0.0236	-0.085
0.7700	0.9500	50	291	57.7%	0.15	0.0215	-0.079	103	13.50	13.95		9	59.7%	-0.85	0.0218	-0.079
0.6500	0.7600	46	304	58.2%	0.14	0.0198	-0.074	104	14.40	14.85		2	60.1%	-0.87	0.0201	-0.073
0.6100	0.6500	706	17.4K	58.8%	0.12	0.0182	-0.069	105	15.30	15.65	14	9,793	59.6%	-0.88	0.0185	-0.068
0.3300	0.3500	1,484	58.8K	61.7%	0.07	0.0115	-0.046	110	20.00	20.50	64	17.9K	63.5%	-0.94	0.0121	-0.045
0.1700	0.1800	339	15.9K	63.2%	0.04	0.0071	-0.030	115	24.65	25.90	59	2,355	75.2%	-0.97	0.0081	-0.033
0.1000	0.1100	1,242	36.3K	66.4%	0.02	0.0045	-0.021	120	29.40	30.20	815	6,324		-0.99	0.0053	-0.021
0.0600	0.0700	168	11.5K	69.4%	0.02	0.0030	-0.015	125	34.35	35.95	2	409	87.5%	-1.00	0.0026	-0.014
0.0400	0.0500	1,789	21.2K	73.0%	0.01	0.0021	-0.011	130	39.50	41.00		688	101.8%	-1.00	0.0009	-0.011

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Sep 18, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

INTC 期权链 Intel Corp.

波动率微笑 — Sep 18, 2026

非必需消费品

ETF

科技

金融服务

工业

能源