AMD 期权链 Advanced Micro Devices, Inc.

到期日 Cboe delayed options data · 截至 00:33 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 ±4.7% (435.36–478.01) · ATM IV 43.2% · 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
163.30	170.80				1.00	0.0001	0.000	290	0.0100	0.3500	28	18	136.7%	-0.00	0.0001	-0.016
155.30	158.75				1.00	0.0001	0.000	300	0.0100	0.3200	2	16	126.1%	-0.00	0.0001	-0.018
145.30	148.75				1.00	0.0001	-0.003	310	0	0.8500		5	132.8%	-0.00	0.0001	-0.020
139.35	145.70				1.00	0.0001	-0.005	315	0	0.8600		11	128.2%	-0.00	0.0001	-0.021
135.35	138.75				1.00	0.0001	-0.006	320	0	0.8600		5	123.4%	-0.00	0.0001	-0.023
130.35	133.80				1.00	0.0001	-0.009	325	0	0.3000	2	36	103.1%	-0.00	0.0001	-0.024
125.35	128.80				1.00	0.0002	-0.011	330	0	0.8000	2	8	112.9%	-0.00	0.0002	-0.026
120.35	123.80				1.00	0.0002	-0.013	335	0	0.8100	3	155	108.5%	-0.00	0.0002	-0.027
115.35	118.80				1.00	0.0002	-0.015	340	0	0.2600	10	180	89.2%	-0.00	0.0002	-0.029
110.35	113.80				1.00	0.0002	-0.018	345	0	0.2900	11	6	86.5%	-0.00	0.0002	-0.032
105.40	108.85	8	5		1.00	0.0003	-0.021	350	0	0.4900	9	8	88.4%	-0.00	0.0003	-0.034
100.40	103.85				0.99	0.0003	-0.025	355	0.0100	0.1900	9	14	75.1%	-0.01	0.0003	-0.037
95.40	98.85	4	1		0.99	0.0004	-0.029	360	0.0400	0.3000	5	18	76.3%	-0.01	0.0004	-0.041
90.40	93.85				0.99	0.0004	-0.034	365	0.0500	0.2200	7	4	70.3%	-0.01	0.0004	-0.045
85.45	88.85		10		0.99	0.0005	-0.040	370	0.0600	0.3000	3	13	69.0%	-0.01	0.0005	-0.051
80.45	83.90	10			0.99	0.0006	-0.048	375	0.0400	0.2900	8	8	64.4%	-0.01	0.0006	-0.057
75.50	78.90				0.99	0.0008	-0.057	380	0.0500	0.2000	8	11	58.5%	-0.01	0.0008	-0.066
70.55	73.95	10			0.99	0.0010	-0.069	385	0.0700	0.1700	6	12	54.5%	-0.01	0.0010	-0.077
65.60	69.00	1	4		0.98	0.0012	-0.084	390	0.1000	0.4700	2	131	57.6%	-0.02	0.0012	-0.092
63.05	66.50				0.98	0.0014	-0.092	392.5	0.1700	0.5000	6	2	57.2%	-0.02	0.0014	-0.100
60.65	64.05				0.98	0.0015	-0.103	395	0.1200	0.4500	68	9	55.1%	-0.02	0.0015	-0.110
58.15	61.60				0.98	0.0017	-0.114	397.5	0.2200	0.6400		12	55.6%	-0.02	0.0017	-0.121
55.70	59.15		4	32.6%	0.97	0.0020	-0.127	400	0.2200	0.5900	21	98	52.4%	-0.03	0.0020	-0.134
53.25	56.70			38.1%	0.97	0.0022	-0.142	402.5	0.3200	0.5900	8	52	51.8%	-0.03	0.0022	-0.149
50.80	54.30			40.6%	0.96	0.0025	-0.159	405	0.3800	0.6600	20	36	50.9%	-0.04	0.0026	-0.165
48.35	51.90		1	41.5%	0.96	0.0029	-0.178	407.5	0.4300	0.8200	200	12	50.6%	-0.04	0.0029	-0.184
45.90	49.50			41.6%	0.95	0.0033	-0.199	410	0.4800	0.8600	10	73	49.7%	-0.05	0.0033	-0.205
43.50	47.15			42.4%	0.94	0.0037	-0.224	412.5	0.6400	1.03	6	65	49.2%	-0.06	0.0037	-0.229
41.10	44.75			42.1%	0.93	0.0042	-0.250	415	0.6500	0.9200	766	59	47.2%	-0.07	0.0042	-0.256
38.75	42.45			42.5%	0.92	0.0048	-0.280	417.5	0.8400	1.16	17	30	46.5%	-0.08	0.0048	-0.285
36.40	40.15	6	5	42.5%	0.91	0.0054	-0.312	420	1.01	1.34	69	82	45.9%	-0.09	0.0054	-0.317
34.10	37.85		1	42.3%	0.90	0.0060	-0.348	422.5	1.26	1.86	94	43	47.1%	-0.10	0.0061	-0.352
31.85	35.65			42.5%	0.88	0.0068	-0.386	425	1.40	1.81	29	126	44.9%	-0.12	0.0068	-0.390
29.60	33.45			42.2%	0.87	0.0075	-0.425	427.5	1.76	2.08	39	14	44.7%	-0.13	0.0075	-0.430
27.45	31.35	2	3	42.4%	0.85	0.0083	-0.467	430	2.05	2.41	51	73	44.3%	-0.15	0.0083	-0.471
25.40	29.20	18	1	42.3%	0.83	0.0091	-0.510	432.5	2.42	2.97	150	45	44.4%	-0.17	0.0091	-0.514
23.35	27.15	22	2	42.1%	0.80	0.0099	-0.553	435	2.80	3.30	107	98	43.5%	-0.20	0.0099	-0.556
21.85	24.85			42.4%	0.78	0.0107	-0.595	437.5	3.40	4.00	48	163	44.0%	-0.22	0.0107	-0.599
19.90	23.25	14	24	43.0%	0.75	0.0115	-0.635	440	3.55	4.55	77	79	43.8%	-0.25	0.0115	-0.639
17.75	21.45		2	42.1%	0.72	0.0122	-0.673	442.5	3.65	5.50	136	65	41.7%	-0.28	0.0122	-0.677
17.25	19.20	29	2	43.6%	0.69	0.0129	-0.708	445	5.35	5.95	71	91	43.0%	-0.31	0.0129	-0.711
15.45	17.95		4	44.0%	0.65	0.0135	-0.737	447.5	5.60	7.15	110	80	42.4%	-0.35	0.0135	-0.740
14.25	15.25	27	22	42.3%	0.62	0.0139	-0.762	450	7.25	7.95	174	207	43.5%	-0.38	0.0140	-0.764
12.80	14.20	18	21	42.1%	0.58	0.0143	-0.780	452.5	8.25	8.75	17	35	43.1%	-0.42	0.0144	-0.783
11.40	12.35	227	141	43.0%	0.55	0.0146	-0.791	455	9.40	10.05	109	164	43.4%	-0.45	0.0146	-0.794
10.10	10.90	321	59	42.5%	0.51	0.0147	-0.796	457.5	10.10	11.55	210	50	43.9%	-0.49	0.0147	-0.799
9.00	9.85	1,140	315	42.6%	0.47	0.0147	-0.794	460	11.95	12.80	71	101	43.6%	-0.53	0.0147	-0.796
7.70	9.30	1,282	24	43.0%	0.44	0.0145	-0.785	462.5	13.30	14.60	8	8	44.2%	-0.56	0.0146	-0.787
6.75	7.80	79	40	43.0%	0.40	0.0143	-0.770	465	14.45	16.00	13	49	43.2%	-0.60	0.0143	-0.771
6.35	7.35	16	24	42.7%	0.37	0.0139	-0.748	467.5	16.35	17.60	9	19	43.9%	-0.63	0.0139	-0.750
5.30	6.05	375	87	43.0%	0.34	0.0134	-0.722	470	16.75	19.30	25	89	41.2%	-0.67	0.0135	-0.722
4.55	5.30	186	121	43.0%	0.30	0.0129	-0.691	472.5	19.55	21.15	3	319	43.7%	-0.70	0.0129	-0.691
4.35	4.65	135	97	43.1%	0.27	0.0122	-0.656	475	20.15	23.85	14	39	42.9%	-0.73	0.0123	-0.656
3.40	4.65	21	46	43.9%	0.25	0.0115	-0.619	477.5	23.00	25.15	9	32	43.8%	-0.76	0.0116	-0.619
3.10	3.50	136	171	42.9%	0.22	0.0108	-0.580	480	25.15	27.25	34	60	44.7%	-0.78	0.0109	-0.580
2.71	3.50	38	20	43.0%	0.20	0.0101	-0.540	482.5	26.10	30.30	7	89	44.6%	-0.81	0.0102	-0.541
2.27	2.70	159	147	43.4%	0.17	0.0093	-0.501	485	28.15	32.50	19	15	45.0%	-0.83	0.0095	-0.501
1.95	2.22	30	37	43.2%	0.15	0.0086	-0.461	487.5	30.30	34.70	2	11	45.4%	-0.85	0.0088	-0.464
1.64	1.90	525	446	43.2%	0.14	0.0079	-0.423	490	32.85	36.85	15	45	46.7%	-0.87	0.0081	-0.427
1.15	1.81	20	46	43.1%	0.12	0.0072	-0.386	492.5	34.80	39.10		6	46.1%	-0.88	0.0074	-0.393
1.19	1.46	37	70	43.9%	0.11	0.0065	-0.351	495	37.05	41.45	2	44	46.7%	-0.90	0.0068	-0.363
1.07	1.29	31	12	44.5%	0.09	0.0059	-0.319	497.5	39.45	43.75		1	47.5%	-0.91	0.0062	-0.333
0.9000	1.05	235	164	44.2%	0.08	0.0053	-0.288	500	42.20	46.05		43	49.7%	-0.92	0.0056	-0.306
0.7600	0.9400	108	128	45.3%	0.07	0.0048	-0.260	502.5	44.20	48.40			48.6%	-0.93	0.0051	-0.281
0.7100	0.8200	56	56	45.6%	0.06	0.0043	-0.235	505	46.60	50.80		5	49.4%	-0.94	0.0046	-0.257
0.3800	1.15	12	30	47.2%	0.06	0.0038	-0.211	507.5	49.00	53.20		1	50.0%	-0.95	0.0042	-0.232
0.5000	0.7600	16	221	46.9%	0.05	0.0034	-0.190	510	51.45	55.60		1	50.9%	-0.96	0.0038	-0.210
0.4500	0.7400	7	11	48.2%	0.04	0.0031	-0.171	512.5	53.95	58.00			51.9%	-0.97	0.0034	-0.189
0.3800	0.6200	54	39	48.4%	0.04	0.0027	-0.154	515	56.45	60.40			52.9%	-0.97	0.0031	-0.166
0.2500	0.6500	1	9	48.6%	0.03	0.0024	-0.139	517.5	58.95	62.80			53.8%	-0.98	0.0028	-0.147
0.2400	0.5000	2	142	48.6%	0.03	0.0022	-0.126	520	61.40	65.25		1	54.6%	-0.98	0.0024	-0.133
0.2400	0.8800	1	160	54.2%	0.03	0.0020	-0.114	522.5	63.90	67.70			55.8%	-0.98	0.0022	-0.116
0.0100	0.4500		52	48.1%	0.02	0.0018	-0.103	525	66.40	70.15		2	56.9%	-0.99	0.0019	-0.102
0.0700	0.6300	1	21	52.9%	0.02	0.0016	-0.094	527.5	68.95	72.60			58.5%	-0.99	0.0016	-0.092
0.0700	0.2700	12	156	48.8%	0.02	0.0014	-0.086	530	71.45	75.10		4	60.0%	-0.99	0.0014	-0.085
0.0500	0.3600	8	5	51.4%	0.02	0.0013	-0.078	532.5	73.95	77.55	6		61.1%	-0.99	0.0012	-0.078
0.0100	0.3000	27	41	50.8%	0.01	0.0012	-0.072	535	76.45	80.00			62.0%	-0.99	0.0010	-0.072
0.0400	0.4000	6	2	54.6%	0.01	0.0010	-0.066	537.5	79.00	82.50			64.1%	-1.00	0.0008	-0.067
0.0200	0.5100	3	19	57.5%	0.01	0.0010	-0.061	540	81.50	84.95			65.0%	-1.00	0.0007	-0.065
0.0100	0.3900	62	11	56.5%	0.01	0.0009	-0.057	542.5	84.00	87.45			66.5%	-1.00	0.0006	-0.063
0.0100	0.3500	10	9	57.0%	0.01	0.0008	-0.053	545	86.70	89.95			70.2%	-1.00	0.0005	-0.061
0.0100	0.4300		1	59.9%	0.01	0.0007	-0.049	547.5	89.00	92.45			69.4%	-1.00	0.0004	-0.060
0.0100	0.4300		7	61.2%	0.01	0.0007	-0.046	550	90.50	94.95			70.9%	-1.00	0.0003	-0.058
0.0100	0.6200			65.7%	0.01	0.0006	-0.043	552.5	94.00	97.45			72.3%	-1.00	0.0002	-0.057
0.0100	0.3000	15	22	60.8%	0.01	0.0006	-0.041	555	96.50	99.95			73.7%	-1.00	0.0002	-0.057
0.0100	0.4900	2	15	66.1%	0.01	0.0005	-0.039	557.5	99.00	102.45			75.1%	-1.00	0.0002	-0.057
0.0100	0.1900	10	17	59.9%	0.01	0.0005	-0.037	560	101.50	104.95			76.5%	-1.00	0.0001	-0.057
0	0.2300	2	2	62.1%	0.01	0.0005	-0.035	562.5	104.00	107.45			77.9%	-1.00	0.0001	-0.057
0	0.8800		4	75.9%	0.01	0.0004	-0.033	565	106.50	109.95			79.2%	-1.00	0.0001	-0.056
0.0100	0.2700	16	2	65.9%	0.01	0.0004	-0.032	567.5	109.00	112.45			80.6%	-1.00	0.0001	-0.056
0	0.8700		4	78.4%	0.01	0.0004	-0.030	570	111.50	114.95			82.0%	-1.00	0.0001	-0.056
0	0.8700		1	79.7%	0.00	0.0004	-0.029	572.5	114.00	117.45			83.3%	-1.00	0.0000	-0.056
0	0.1200	15	42	63.1%	0.00	0.0003	-0.028	575	116.50	119.95			84.6%	-1.00	0.0000	-0.056
0	0.1900		2	67.4%	0.00	0.0003	-0.027	577.5	119.00	122.45			86.0%	-1.00	0.0000	-0.056
0	0.8700		4	83.5%	0.00	0.0003	-0.026	580	121.50	124.95			87.3%	-1.00	0.0000	-0.056
0	0.8700		3	86.0%	0.00	0.0003	-0.024	585	126.50	129.95			89.9%	-1.00	0.0000	-0.056
0	0.6200		2	84.3%	0.00	0.0002	-0.023	590	131.50	134.95			92.4%	-1.00	0.0000	-0.056
0	0.8600		10	90.8%	0.00	0.0002	-0.021	595	136.50	139.95			95.0%	-1.00	0.0000	-0.056
0	0.8600		30	93.2%	0.00	0.0002	-0.020	600	141.50	144.95			97.5%	-1.00	0.0000	-0.056
0	0.8600		1	95.5%	0.00	0.0002	-0.019	605	146.50	149.95			100.0%	-1.00	0.0000	-0.056
0	0.8200		2	97.2%	0.00	0.0002	-0.018	610	151.50	154.95			102.4%	-1.00	0.0000	-0.056
0	0.8100		3	99.4%	0.00	0.0001	-0.017	615	156.50	159.95			104.8%	-1.00	0.0000	-0.056
0	0.3300	1	3	90.5%	0.00	0.0001	-0.016	620	161.50	164.95			107.2%	-1.00	0.0000	-0.056
0	0.8600			104.8%	0.00	0.0001	-0.016	625	166.50	169.95			109.6%	-1.00	0.0000	-0.056
0	0.8600			107.0%	0.00	0.0001	-0.015	630	171.50	174.95			111.9%	-1.00	0.0000	-0.056
0	0.8500			109.0%	0.00	0.0001	-0.014	635	176.50	179.95			114.2%	-1.00	0.0000	-0.056
0	0.8500			111.2%	0.00	0.0001	-0.014	640	181.50	184.95			116.5%	-1.00	0.0000	-0.056
0	0.6700		1	109.8%	0.00	0.0001	-0.013	645	186.50	189.95			118.8%	-1.00	0.0000	-0.056
0	0.8500		2	115.5%	0.00	0.0001	-0.013	650	191.50	194.95			121.0%	-1.00	0.0000	-0.056
0	0.8500			117.6%	0.00	0.0001	-0.012	655	196.50	199.95			123.2%	-1.00	0.0000	-0.056
0	0.8500			119.7%	0.00	0.0001	-0.012	660	201.50	204.95			125.4%	-1.00	0.0000	-0.056
0	0.8500			121.8%	0.00	0.0001	-0.011	665	206.50	209.95			127.6%	-1.00	0.0000	-0.056
0	0.8500			123.8%	0.00	0.0001	-0.011	670	211.50	214.95			129.8%	-1.00	0.0000	-0.056
0	0.8500			125.8%	0.00	0.0001	-0.011	675	216.50	219.95			131.9%	-1.00	0.0000	-0.056
0	0.8500			127.8%	0.00	0.0001	-0.010	680	221.50	224.95			134.0%	-1.00	0.0000	-0.056
0	0.8500			129.8%	0.00	0.0001	-0.010	685	226.50	229.95			136.1%	-1.00	0.0000	-0.056

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 09, 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

AMD 期权链 Advanced Micro Devices, Inc.

波动率微笑 — Sep 09, 2026

非必需消费品

ETF

科技

金融服务

工业

能源