인텔, Intel Corp. (INTC) 옵션 시장 분석

만기

AI 옵션 분석 생성 중

맥스 페인

$94

풋/콜 비율

0.57

ATM 내재변동성

96.2%

예상 변동폭

±5.0%

Open Interest 분포 (Strike별)

Call OIPut OIMax Pain현재가

Strike별 Open Interest 데이터
Strike	Call OI	Put OI
25	40	20
30	24	0
35	26	12
40	33	5045
45	69	55
50	111	503
55	92	14023
60	1213	3515
61	294	5
62	103	0
63	56	36
64	57	84
65	52	3772
66	1	38
67	0	246
68	3	115
69	151	176
70	495	15650
71	101	238
72	8	765
73	2	334
74	3	928
75	131	9930
76	20	554
77	7	1133
78	0	2070
79	2	536
80	1058	14865
81	23	1200
82	543	2244
83	190	1170
84	177	3177
85	1678	10814
86	712	5324
87	925	3555
88	3081	10136
89	925	3541
90	18161	9000
91	2360	3132
92	4531	4514
93	4115	3465
94	3527	2796
95	11641	5701
96	9505	1068
97	4776	754
98	3541	985
99	9737	1263
100	27617	5902
101	3479	1449
102	2889	1173
103	2667	369
104	2364	913
105	18164	3493
106	2563	1142
107	2282	756
108	2740	832
109	2065	638
110	37762	5430
111	3584	271
112	2588	356
113	1921	342
114	2805	646
115	29734	2228
116	2548	429
117	2189	313
118	1160	804
119	1481	417
120	12539	2834
121	1020	202
122	1535	136
123	819	56
124	816	122
125	11937	31
126	1058	3
127	303	7
128	316	0
129	808	1
130	8620	2
131	1065	0
132	665	0
133	225	0
134	148	0
135	4044	1
136	562	0
137	180	0
138	417	0
139	1799	0
140	8252	1
141	896	0
142	117	0
143	154	0
144	572	0
145	5277	0
146	285	1
147	123	0
148	86	0
149	249	0
150	4685	0
155	692	0
160	2102	0
165	640	0
170	2677	0
175	393	0
180	2015	0
185	33	0
190	268	0
195	40	0
200	763	0

Volume 분포 (Strike별)

Call VolPut Vol현재가

Strike별 거래량 데이터
Strike	Call Volume	Put Volume
25	38	1
30	38	0
35	21	3
40	12	1
45	2	1
50	5	2
55	2	19
60	474	180
61	16	4
62	19	0
63	17	32
64	17	403
65	24	959
66	6	189
67	0	419
68	609	4376
69	4512	331
70	4708	6876
71	600	10310
72	20	5601
73	2	1165
74	18	549
75	38	4519
76	7	565
77	6	2225
78	0	2287
79	16	3313
80	88	17590
81	14	6088
82	34	6082
83	173	4874
84	16	8923
85	1067	10885
86	247	5319
87	216	6385
88	578	7788
89	326	2369
90	13047	10189
91	2664	3543
92	7398	7312
93	6283	2988
94	9649	756
95	18889	2585
96	3284	241
97	3988	285
98	4985	252
99	2577	224
100	21804	1149
101	2000	117
102	3113	93
103	7011	78
104	1564	41
105	10346	2327
106	1296	28
107	2124	5
108	1835	28
109	616	39
110	6023	1105
111	1658	41
112	1115	10
113	1003	14
114	160	10
115	2722	281
116	422	8
117	970	2
118	1254	5
119	100	11
120	3182	26
121	211	6
122	109	2
123	182	1
124	259	16
125	1409	268
126	66	7
127	48	2
128	1257	7
129	14	6
130	1699	2
131	504	2
132	2	11
133	1	1
134	7	5
135	1544	2
136	5	26
137	6	2
138	1	5
139	7	8
140	194	1
141	24	5
142	1	346
143	1	5
144	545	1
145	1	1
146	1	1
147	4	2
148	1	2
149	11	3
150	3	30
155	12	1
160	55	12
165	10	3
170	123	2
175	1	1
180	8	7
185	2	2
190	2	2
195	4	3
200	10	3

INTC 2026-10-30 옵션 chain (Strike별 콜/풋 가격, OI, IV)
Strike	Call (Bid/Ask)	Call OI	Call IV	Put (Bid/Ask)	Put OI	Put IV
$25	$65.25/$67.90	40	1093.8%	$0.00/$0.01	20	562.5%
$30	$60.25/$63.80	24	1130.5%	-	-	-
$35	$55.25/$58.95	26	500.0%	$0.00/$0.01	12	425.0%
$40	$50.25/$53.95	33	437.5%	$0.00/$0.01	5,045	362.5%
$45	$45.25/$48.95	69	378.1%	$0.00/$0.01	55	312.5%
$50	$40.25/$43.95	111	326.6%	$0.00/$0.01	503	275.0%
$55	$35.75/$38.95	92	384.4%	$0.00/$0.01	14,023	231.3%
$60	$30.90/$32.15	1,213	267.2%	$0.00/$0.01	3,515	193.8%
$61	$29.95/$31.55	294	353.1%	$0.00/$0.01	5	187.5%
$62	$28.25/$31.05	103	404.7%	-	-	-
$63	$27.25/$30.30	56	416.8%	$0.00/$0.01	36	175.0%
$64	$26.25/$29.80	57	446.9%	$0.00/$0.02	84	181.3%
$65	$25.25/$28.60	52	416.4%	$0.02/$0.02	3,772	187.5%
$66	$24.25/$27.95	1	187.5%	$0.05/$0.02	38	191.4%
$67	-	-	-	$0.15/$0.02	246	207.8%
$68	$23.35/$25.10	3	219.5%	$0.01/$0.04	115	168.8%
$69	$22.35/$24.10	151	210.5%	$0.02/$0.05	176	168.8%
$70	$21.70/$23.10	495	233.2%	$0.20/$0.04	15,650	193.0%
$71	$20.35/$22.10	101	192.6%	$0.20/$0.08	238	189.1%
$72	$18.30/$20.00	8	-	$0.05/$0.05	765	153.1%
$73	$17.30/$20.60	2	310.2%	$0.27/$0.07	334	178.1%
$74	$16.30/$19.60	3	297.5%	$0.09/$0.09	928	151.6%
$75	$16.40/$12.00	131	-	$0.85/$0.10	9,930	201.0%
$76	$14.35/$17.65	20	275.2%	$2.50/$0.12	554	257.6%
$77	$13.90/$16.45	7	131.3%	$0.20/$0.18	1,133	146.7%
$78	-	-	-	$0.20/$0.21	2,070	140.2%
$79	$12.90/$14.60	2	177.9%	$0.25/$0.27	536	138.5%
$80	$12.15/$7.00	1,058	-	$5.00/$0.33	14,865	281.7%
$81	$10.55/$11.75	23	94.5%	$4.05/$0.44	1,200	246.9%
$82	$9.95/$11.20	543	133.2%	$0.54/$0.54	2,244	135.8%
$83	$9.15/$11.05	190	156.8%	$0.78/$0.69	1,170	138.9%
$84	$8.30/$9.60	177	136.5%	$1.01/$0.86	3,177	139.7%
$85	$7.75/$8.35	1,678	130.6%	$1.05/$1.07	10,814	134.9%
$86	$7.20/$7.00	712	121.3%	$1.33/$1.33	5,324	136.0%
$87	$6.50/$2.20	925	-	$1.55/$1.61	3,555	134.6%
$88	$5.85/$5.85	3,081	129.4%	$1.90/$1.95	10,136	135.4%
$89	$5.30/$5.30	925	133.1%	$2.27/$2.34	3,541	136.0%
$90	$4.75/$2.50	18,161	91.2%	$2.90/$2.75	9,000	140.3%
$91	$4.20/$4.20	2,360	134.7%	$3.50/$3.25	3,132	143.8%
$92	$3.80/$1.50	4,531	96.2%	$3.70/$3.75	4,514	138.4%
$93	$3.30/$2.15	4,115	116.0%	$4.15/$4.35	3,465	137.9%
$94 Max Pain	$2.93/$0.09	3,527	85.5%	$4.80/$5.00	2,796	140.5%
$95	$2.58/$0.10	11,641	92.0%	$5.45/$5.65	5,701	141.7%
$96	$2.25/$0.50	9,505	105.6%	$6.05/$6.35	1,068	141.5%
$97	$1.98/$2.03	4,776	143.2%	$6.80/$7.10	754	143.8%
$98	$1.75/$1.75	3,541	144.1%	$7.50/$7.85	985	143.9%
$99	$1.51/$1.51	9,737	144.4%	$8.30/$8.60	1,263	144.8%
$100	$1.33/$0.03	27,617	112.8%	$9.10/$9.45	5,902	147.0%
$101	$1.16/$0.50	3,479	130.0%	$9.90/$10.25	1,449	146.7%
$102	$1.00/$0.55	2,889	135.4%	$10.55/$11.45	1,173	151.9%
$103	$0.87/$0.80	2,667	147.3%	$11.40/$12.30	369	152.1%
$104	$0.75/$0.75	2,364	150.1%	$12.35/$13.10	913	152.9%
$105	$0.65/$0.65	18,164	151.2%	$13.30/$13.80	3,493	149.1%
$106	$0.55/$0.12	2,563	133.2%	$13.95/$15.45	1,142	166.8%
$107	$0.49/$0.50	2,282	154.0%	$15.00/$16.50	756	177.5%
$108	$0.41/$0.43	2,740	154.3%	$15.80/$17.40	832	174.4%
$109	$0.35/$0.37	2,065	155.1%	$15.85/$18.40	638	135.9%
$110	$0.30/$0.20	37,762	149.0%	$17.80/$18.90	5,430	167.2%
$111	$0.25/$0.28	3,584	156.6%	$18.70/$19.90	271	168.6%
$112	$0.21/$0.20	2,588	154.5%	$19.85/$20.65	356	169.1%
$113	$0.17/$0.20	1,921	157.0%	$20.05/$22.05	342	145.3%
$114	$0.15/$0.18	2,805	159.0%	$21.30/$23.75	646	208.2%
$115	$0.12/$0.05	29,734	147.3%	$22.60/$23.45	2,228	149.6%
$116	$0.10/$0.12	2,548	158.2%	$22.65/$25.10	429	263.9%
$117	$0.08/$0.11	2,189	159.4%	$23.65/$26.85	313	197.5%
$118	$0.08/$0.08	1,160	159.8%	$25.45/$27.15	804	209.0%
$119	$0.07/$0.08	1,481	162.5%	$25.60/$28.80	417	201.4%
$120	$0.06/$0.07	12,539	164.1%	$27.30/$28.55	2,834	246.1%
$121	$0.04/$0.10	1,020	169.9%	$27.55/$30.80	202	207.8%
$122	$0.00/$0.11	1,535	168.8%	$28.55/$31.10	136	302.0%
$123	$0.00/$0.11	819	172.7%	$29.55/$32.80	56	217.6%
$124	$0.00/$0.10	816	175.0%	$30.55/$33.80	122	222.3%
$125	$0.01/$0.03	11,937	160.9%	$31.95/$33.75	31	292.0%
$126	$0.02/$0.05	1,058	175.0%	$32.10/$35.75	3	368.9%
$127	$0.01/$0.05	303	175.0%	$33.10/$36.75	7	375.0%
$128	$0.00/$0.02	316	159.4%	$34.45/$37.75	0	226.6%
$129	$0.01/$0.03	808	175.0%	$35.05/$38.75	1	386.9%
$130	$0.00/$0.01	8,620	156.3%	$36.10/$39.75	2	392.7%
$131	$0.00/$0.01	1,065	156.3%	$37.10/$40.75	0	398.4%
$132	$0.00/$0.01	665	162.5%	$38.50/$41.75	0	249.2%
$133	$0.00/$0.05	225	193.8%	$39.05/$42.75	0	409.8%
$134	$0.00/$0.33	148	250.8%	$40.05/$43.75	0	415.2%
$135	$0.00/$0.02	4,044	181.3%	$41.50/$44.75	1	261.7%
$136	$0.00/$0.47	562	273.8%	$42.05/$45.75	0	426.2%
$137	$0.00/$0.03	180	196.9%	$43.25/$46.75	0	232.8%
$138	$0.00/$0.86	417	313.9%	$44.50/$47.75	0	273.8%
$139	$0.00/$0.05	1,799	212.5%	$45.05/$48.75	0	442.0%
$140	$0.00/$0.02	8,252	196.9%	$46.05/$49.75	1	447.1%
$141	$0.00/$0.01	896	187.5%	$47.05/$50.75	0	452.2%
$142	$0.00/$1.56	117	372.7%	$48.10/$51.75	0	457.2%
$143	$0.00/$1.09	154	350.4%	$49.05/$52.75	0	462.3%
$144	$0.00/$0.01	572	193.8%	$50.20/$53.75	0	243.8%
$145	$0.00/$0.01	5,277	196.9%	$51.05/$54.75	0	472.1%
$146	$0.00/$1.26	285	373.4%	$52.05/$55.75	1	477.0%
$147	$0.00/$1.55	123	394.1%	$53.05/$56.75	0	481.6%
$148	$0.00/$0.10	86	260.2%	$54.05/$57.75	0	486.4%
$149	$0.00/$1.55	249	402.5%	$55.05/$58.75	0	491.1%
$150	$0.00/$0.01	4,685	212.5%	$56.05/$59.75	0	495.7%
$155	$0.00/$0.02	692	237.5%	$61.50/$64.75	0	336.3%
$160	$0.00/$0.01	2,102	237.5%	$66.20/$69.75	0	293.0%
$165	$0.00/$0.01	640	250.0%	$71.05/$74.75	0	560.4%
$170	$0.00/$0.01	2,677	262.5%	$76.05/$79.75	0	580.1%
$175	$0.00/$0.22	393	369.5%	$81.20/$84.75	0	332.8%
$180	$0.00/$0.01	2,015	281.3%	$86.05/$89.75	0	617.1%
$185	$0.00/$1.65	33	538.3%	$91.05/$94.75	0	634.6%
$190	$0.00/$0.10	268	373.4%	$96.05/$99.75	0	651.4%
$195	$0.00/$0.01	40	312.5%	$101.10/$104.75	0	667.7%
$200	$0.00/$0.01	763	325.0%	$106.05/$109.75	0	683.4%