AMD optieketen Advanced Micro Devices, Inc.
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 ±6.6% (425.62–485.38) · ATM IV 43.4% · P/C open interest 0.83
| 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 | |
| 60.15 | 64.80 | 5 | 45.2% | 0.95 | 0.0025 | -0.124 | 395 | 0.7000 | 1.22 | 14 | 11 | 48.9% | -0.05 | 0.0025 | -0.153 | |
| 55.40 | 60.10 | 1 | 45.1% | 0.94 | 0.0030 | -0.156 | 400 | 0.8100 | 1.52 | 12 | 30 | 47.5% | -0.06 | 0.0030 | -0.182 | |
| 50.65 | 55.50 | 44.6% | 0.92 | 0.0036 | -0.193 | 405 | 0.7200 | 2.92 | 3 | 15 | 49.2% | -0.08 | 0.0036 | -0.217 | ||
| 46.05 | 50.95 | 44.2% | 0.90 | 0.0044 | -0.234 | 410 | 1.70 | 2.18 | 12 | 23 | 46.2% | -0.10 | 0.0044 | -0.256 | ||
| 41.55 | 46.60 | 44.1% | 0.88 | 0.0052 | -0.279 | 415 | 1.74 | 3.70 | 5 | 9 | 46.9% | -0.12 | 0.0052 | -0.299 | ||
| 37.20 | 40.10 | 1 | 1 | 37.6% | 0.85 | 0.0060 | -0.327 | 420 | 2.08 | 3.50 | 71 | 23 | 43.2% | -0.15 | 0.0060 | -0.345 |
| 33.05 | 38.20 | 2 | 5 | 43.5% | 0.82 | 0.0069 | -0.377 | 425 | 2.79 | 5.00 | 37 | 17 | 44.1% | -0.18 | 0.0069 | -0.392 |
| 29.10 | 33.95 | 11 | 42.6% | 0.78 | 0.0078 | -0.425 | 430 | 4.50 | 6.45 | 19 | 152 | 45.9% | -0.22 | 0.0078 | -0.439 | |
| 25.45 | 30.55 | 43.2% | 0.74 | 0.0086 | -0.471 | 435 | 4.75 | 8.45 | 62 | 3 | 44.9% | -0.27 | 0.0086 | -0.482 | ||
| 23.05 | 26.45 | 44 | 10 | 43.9% | 0.69 | 0.0093 | -0.511 | 440 | 6.20 | 9.45 | 11 | 47 | 43.7% | -0.31 | 0.0093 | -0.520 |
| 18.95 | 22.95 | 6 | 2 | 41.9% | 0.64 | 0.0098 | -0.543 | 445 | 7.80 | 11.80 | 21 | 2 | 44.2% | -0.36 | 0.0099 | -0.551 |
| 16.10 | 20.85 | 96 | 6 | 43.3% | 0.59 | 0.0102 | -0.567 | 450 | 9.70 | 14.10 | 13 | 3 | 44.2% | -0.41 | 0.0103 | -0.573 |
| 13.60 | 17.70 | 32 | 61 | 42.8% | 0.54 | 0.0105 | -0.581 | 455 | 11.90 | 16.55 | 2 | 10 | 44.1% | -0.46 | 0.0105 | -0.586 |
| 11.20 | 15.85 | 42 | 100 | 43.5% | 0.48 | 0.0105 | -0.585 | 460 | 14.90 | 19.25 | 35 | 6 | 44.8% | -0.52 | 0.0106 | -0.588 |
| 10.55 | 13.10 | 43 | 10 | 44.8% | 0.43 | 0.0103 | -0.579 | 465 | 17.35 | 22.20 | 10 | 2 | 44.3% | -0.57 | 0.0104 | -0.580 |
| 7.40 | 11.65 | 26 | 11 | 43.5% | 0.38 | 0.0100 | -0.564 | 470 | 22.20 | 25.25 | 5 | 46.8% | -0.62 | 0.0101 | -0.563 | |
| 7.50 | 9.00 | 144 | 11 | 44.6% | 0.34 | 0.0095 | -0.541 | 475 | 24.15 | 28.85 | 6 | 14 | 45.0% | -0.67 | 0.0096 | -0.538 |
| 5.40 | 7.10 | 92 | 52 | 42.7% | 0.30 | 0.0089 | -0.512 | 480 | 28.80 | 32.05 | 1 | 46.2% | -0.71 | 0.0091 | -0.507 | |
| 4.05 | 7.05 | 46 | 6 | 44.5% | 0.26 | 0.0083 | -0.478 | 485 | 32.85 | 35.80 | 1 | 3 | 46.8% | -0.75 | 0.0084 | -0.472 |
| 4.10 | 5.45 | 41 | 31 | 45.5% | 0.22 | 0.0076 | -0.442 | 490 | 35.20 | 40.75 | 4 | 45.7% | -0.78 | 0.0077 | -0.434 | |
| 3.50 | 4.35 | 8 | 27 | 45.8% | 0.19 | 0.0069 | -0.405 | 495 | 39.35 | 45.05 | 40 | 46.2% | -0.82 | 0.0070 | -0.395 | |
| 2.90 | 3.70 | 148 | 41 | 46.4% | 0.16 | 0.0062 | -0.368 | 500 | 45.75 | 49.40 | 2 | 1 | 51.4% | -0.84 | 0.0063 | -0.355 |
| 1.60 | 3.35 | 6 | 5 | 45.5% | 0.14 | 0.0055 | -0.332 | 505 | 48.20 | 53.85 | 47.3% | -0.87 | 0.0056 | -0.316 | ||
| 1.92 | 2.33 | 451 | 5 | 46.5% | 0.12 | 0.0048 | -0.298 | 510 | 52.80 | 58.40 | 44 | 48.0% | -0.89 | 0.0049 | -0.279 | |
| 1.39 | 2.45 | 5 | 3 | 48.1% | 0.10 | 0.0043 | -0.266 | 515 | 57.45 | 63.05 | 48.7% | -0.91 | 0.0043 | -0.244 | ||
| 0.7500 | 2.62 | 6 | 49.2% | 0.08 | 0.0037 | -0.236 | 520 | 62.25 | 67.65 | 49.3% | -0.92 | 0.0038 | -0.211 | |||
| 1.04 | 2.01 | 2 | 72 | 50.7% | 0.07 | 0.0032 | -0.210 | 525 | 67.05 | 72.40 | 50.1% | -0.94 | 0.0034 | -0.180 | ||
| 0.7500 | 1.19 | 1 | 6 | 48.3% | 0.06 | 0.0028 | -0.186 | 530 | 71.85 | 77.20 | 50.8% | -0.95 | 0.0030 | -0.152 | ||
| 0.2300 | 2.29 | 1 | 53.5% | 0.05 | 0.0025 | -0.164 | 535 | 76.75 | 82.00 | 51.7% | -0.96 | 0.0028 | -0.129 | |||
| 0.2700 | 0.8500 | 23 | 16 | 47.9% | 0.04 | 0.0021 | -0.145 | 540 | 81.70 | 86.85 | 52.9% | -0.97 | 0.0026 | -0.113 | ||
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 16, 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.