AMD rantai opsi Advanced Micro Devices, Inc.

Expirasi Cboe delayed options data · per 21:48 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±9.1% (413.95–497.05) · ATM IV 46.4% · P/C open interest 0.94

CALLS								Strike	PUT
Bid	Tanya	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	Tanya	Vol	OI	IV	Δ	Γ	Θ
222.95	230.75	4	20	140.8%	1.00	0.0000	0.000	230	0	0.0900	2	46	98.8%	-0.00	0.0000	-0.012
217.65	225.45		3		1.00	0.0000	0.000	235	0	0.4400	9	27	111.9%	-0.00	0.0000	-0.013
212.65	220.65	3	9		1.00	0.0001	0.000	240	0	0.3400	10	38	105.5%	-0.00	0.0001	-0.013
207.70	215.45	1	2		1.00	0.0001	0.000	245	0	0.5600		71	108.6%	-0.00	0.0001	-0.015
202.85	210.50	3	14		1.00	0.0001	0.000	250	0.0100	0.1400	1	82	91.0%	-0.00	0.0001	-0.015
198.05	205.40	2	11		1.00	0.0001	0.000	255	0.0100	0.5700		41	102.7%	-0.00	0.0001	-0.017
192.75	200.65		4		1.00	0.0001	0.000	260	0.0100	0.1800		306	87.6%	-0.00	0.0001	-0.018
187.75	195.55		2		1.00	0.0001	0.000	265	0.0100	0.1700		11	84.4%	-0.00	0.0001	-0.019
182.95	190.45	1	24		1.00	0.0001	0.000	270	0.0100	0.3000		107	86.7%	-0.00	0.0001	-0.020
177.80	185.80		5		1.00	0.0001	0.000	275	0.0500	0.1500	7	37	79.9%	-0.00	0.0001	-0.022
173.00	180.60	1	9		1.00	0.0001	0.000	280	0.0200	0.1600	7	602	76.5%	-0.00	0.0001	-0.024
168.05	175.85		3		1.00	0.0002	0.000	285	0.0400	0.2600		4	78.2%	-0.00	0.0002	-0.025
162.90	170.85		1		0.99	0.0002	0.000	290	0.0700	0.1800	2	148	74.0%	-0.01	0.0002	-0.027
160.35	163.60		3		0.99	0.0002	0.000	295	0.0400	0.2200		69	71.8%	-0.01	0.0002	-0.029
155.40	158.60	1	26		0.99	0.0002	0.000	300	0.1400	0.2200	66	198	72.0%	-0.01	0.0002	-0.031
150.40	153.65		1		0.99	0.0003	0.000	305	0.0100	0.5000	2	12	72.5%	-0.01	0.0003	-0.034
145.45	148.70		5		0.99	0.0003	0.000	310	0.2000	0.3300	3	32	70.3%	-0.01	0.0003	-0.037
140.50	145.70		3		0.99	0.0003	0.000	315	0.1700	0.4100	13	126	68.5%	-0.01	0.0003	-0.040
135.55	141.10		2		0.99	0.0004	0.000	320	0.0300	0.5600	1	157	66.1%	-0.01	0.0004	-0.043
130.60	135.95		35	39.9%	0.99	0.0004	0.000	325	0.0200	0.5800		291	63.7%	-0.01	0.0004	-0.047
125.65	128.85		6	50.7%	0.99	0.0005	0.000	330	0.2500	0.5000	2	132	63.1%	-0.01	0.0005	-0.051
120.70	126.25			51.0%	0.98	0.0006	-0.000	335	0.1900	0.5900	1	386	60.9%	-0.02	0.0006	-0.056
115.80	119.00		10	52.7%	0.98	0.0006	-0.008	340	0.1500	0.5400	7	299	57.3%	-0.02	0.0006	-0.061
110.85	116.20		2	51.5%	0.98	0.0008	-0.016	345	0.1700	0.9600	12	253	59.2%	-0.02	0.0008	-0.068
105.95	109.15		8	51.5%	0.98	0.0009	-0.026	350	0.4800	0.7000	33	203	57.0%	-0.02	0.0009	-0.075
101.05	104.25		11	51.0%	0.97	0.0010	-0.036	355	0.5600	0.7800	695	983	55.6%	-0.03	0.0010	-0.083
96.15	99.35		10	50.1%	0.97	0.0012	-0.048	360	0.7000	0.7800	6	183	53.9%	-0.03	0.0012	-0.092
91.25	94.50		5	49.3%	0.96	0.0013	-0.060	365	0.8300	1.16	8	254	54.2%	-0.04	0.0013	-0.103
86.40	89.70		12	48.8%	0.96	0.0016	-0.075	370	0.9300	1.30	50	124	52.7%	-0.04	0.0016	-0.115
81.60	84.90		1	48.2%	0.95	0.0018	-0.091	375	0.9200	1.69	34	3,544	51.6%	-0.05	0.0018	-0.129
76.85	80.15	4	4	47.7%	0.94	0.0021	-0.110	380	1.32	1.76	54	396	50.6%	-0.06	0.0021	-0.145
72.15	75.50		116	47.4%	0.93	0.0024	-0.130	385	1.45	2.13	114	309	49.5%	-0.07	0.0024	-0.164
67.55	70.85	2	6	47.0%	0.92	0.0028	-0.153	390	1.86	2.27	74	363	48.3%	-0.08	0.0028	-0.184
63.00	66.35		12	46.7%	0.90	0.0032	-0.177	395	2.07	2.85	185	525	47.5%	-0.10	0.0032	-0.207
58.55	61.90	1	23	46.4%	0.89	0.0036	-0.204	400	3.00	3.45	340	1,016	48.1%	-0.12	0.0036	-0.232
54.20	57.55		13	46.1%	0.87	0.0041	-0.233	405	3.45	4.05	158	384	47.1%	-0.14	0.0041	-0.259
50.00	53.15	1	8	45.5%	0.84	0.0046	-0.263	410	4.35	5.15	275	589	47.6%	-0.16	0.0046	-0.286
46.00	48.60	2	9	44.6%	0.82	0.0050	-0.293	415	4.70	6.25	148	567	46.7%	-0.18	0.0051	-0.314
42.15	45.15	22	16	45.4%	0.79	0.0055	-0.323	420	6.00	7.40	143	857	46.9%	-0.21	0.0056	-0.342
38.45	41.60		11	45.7%	0.76	0.0060	-0.352	425	7.55	9.00	64	829	47.6%	-0.24	0.0060	-0.369
34.95	37.90	3	6	45.5%	0.73	0.0064	-0.378	430	9.20	9.95	82	1,317	47.0%	-0.28	0.0064	-0.394
31.70	34.65	1	7	45.8%	0.69	0.0068	-0.403	435	10.75	11.70	358	333	47.0%	-0.31	0.0068	-0.416
28.65	31.40	27	20	45.8%	0.66	0.0071	-0.424	440	11.65	13.60	244	1,171	45.9%	-0.35	0.0071	-0.435
25.80	28.40	75	77	45.9%	0.62	0.0073	-0.441	445	13.65	16.00	74	576	46.3%	-0.38	0.0074	-0.450
23.10	25.55	107	235	45.9%	0.58	0.0075	-0.453	450	16.10	18.40	87	641	46.7%	-0.42	0.0076	-0.461
21.45	22.40	74	114	46.3%	0.54	0.0076	-0.462	455	18.25	21.00	170	432	46.6%	-0.46	0.0077	-0.467
18.25	20.70	98	250	46.1%	0.50	0.0077	-0.466	460	20.95	23.65	176	346	46.7%	-0.50	0.0078	-0.469
16.10	17.65	68	480	45.2%	0.47	0.0076	-0.465	465	23.75	26.50	116	207	46.7%	-0.54	0.0077	-0.467
14.50	16.40	161	561	46.5%	0.43	0.0075	-0.461	470	27.30	29.65	43	165	47.5%	-0.57	0.0076	-0.460
12.55	14.40	170	508	46.2%	0.39	0.0074	-0.452	475	29.80	33.00	19	244	47.0%	-0.61	0.0075	-0.450
11.00	12.10	183	449	45.6%	0.36	0.0072	-0.440	480	33.15	36.40	12	180	47.0%	-0.65	0.0072	-0.436
9.35	11.00	59	256	45.8%	0.33	0.0069	-0.426	485	36.60	40.05	9	125	47.2%	-0.68	0.0070	-0.420
8.10	10.00	30	152	46.4%	0.30	0.0066	-0.409	490	40.35	43.90		108	47.5%	-0.71	0.0067	-0.401
6.95	9.10	159	104	46.9%	0.27	0.0062	-0.390	495	44.60	47.55	11	113	48.0%	-0.74	0.0064	-0.380
6.70	7.20	909	910	46.9%	0.24	0.0059	-0.370	500	48.35	51.85	5	173	48.3%	-0.77	0.0060	-0.358
5.85	6.55	142	191	47.5%	0.22	0.0055	-0.349	505	53.00	56.00		92	49.4%	-0.79	0.0056	-0.335
5.20	5.50	400	753	47.6%	0.19	0.0051	-0.328	510	56.20	60.30	1	165	48.2%	-0.81	0.0053	-0.312
4.25	4.90	166	834	47.5%	0.17	0.0048	-0.307	515	60.85	64.70		34	49.2%	-0.84	0.0049	-0.289
3.90	4.20	369	1,008	48.0%	0.15	0.0044	-0.286	520	64.80	69.20	2	75	48.8%	-0.85	0.0045	-0.267
2.83	4.00	93	591	47.9%	0.14	0.0040	-0.266	525	69.35	73.70		11	49.2%	-0.87	0.0042	-0.245
2.70	3.85	31	600	49.5%	0.12	0.0037	-0.247	530	73.95	78.25		20	49.6%	-0.89	0.0038	-0.223
2.48	3.10	14	226	49.5%	0.11	0.0034	-0.229	535	79.60	82.90		9	52.5%	-0.90	0.0035	-0.203
2.21	2.51	70	280	49.4%	0.10	0.0031	-0.212	540	84.00	87.60		33	52.5%	-0.91	0.0032	-0.183
1.68	2.55	108	378	50.0%	0.09	0.0028	-0.197	545	88.00	92.35		18	51.0%	-0.92	0.0029	-0.164
1.82	1.87	263	628	50.3%	0.08	0.0026	-0.182	550	92.80	97.10		26	51.6%	-0.93	0.0026	-0.146
0.9700	2.17	34	332	50.4%	0.07	0.0024	-0.169	555	97.60	101.90	4	8	52.0%	-0.94	0.0024	-0.129
1.16	1.50	45	238	50.4%	0.06	0.0021	-0.156	560	102.45	106.70		6	52.5%	-0.95	0.0023	-0.113
1.18	1.56	21	171	52.4%	0.06	0.0020	-0.144	565	107.35	111.55		10	53.2%	-0.96	0.0022	-0.098
1.02	1.20	888	1,147	51.9%	0.05	0.0018	-0.134	570	112.25	116.40		7	53.8%	-0.96	0.0021	-0.084
0.5200	1.58	695	826	53.0%	0.05	0.0016	-0.124	575	117.15	121.30			54.4%	-0.97	0.0020	-0.075
0.7300	1.20	843	1,288	53.8%	0.04	0.0015	-0.115	580	122.10	126.20			55.2%	-0.97	0.0019	-0.074
0.3000	1.10	37	406	52.3%	0.04	0.0014	-0.107	585	127.05	131.10		3	55.7%	-0.98	0.0018	-0.071
0.6700	1.00	1	637	55.4%	0.03	0.0012	-0.099	590	132.25	138.20		1	67.9%	-0.98	0.0017	-0.067
0.2300	1.22	1	160	55.6%	0.03	0.0011	-0.092	595	135.35	143.05		1	68.5%	-0.99	0.0015	-0.070
0.5500	0.7000	91	525	55.7%	0.03	0.0010	-0.086	600	142.40	148.15			65.3%	-0.99	0.0012	-0.085
0.2800	0.8900	4	293	56.5%	0.03	0.0009	-0.080	605	145.20	153.10			63.0%	-0.99	0.0010	-0.098
0.2000	0.8600	12	1,364	57.0%	0.02	0.0009	-0.075	610	150.15	158.15			64.5%	-0.99	0.0008	-0.108
0.3900	0.5700	9	69	57.5%	0.02	0.0008	-0.070	615	155.15	163.00			74.3%	-1.00	0.0006	-0.116
0.3300	0.6600	61	1,676	59.1%	0.02	0.0007	-0.066	620	162.40	168.00			77.6%	-1.00	0.0005	-0.125
0.1200	0.6500	16	460	58.3%	0.02	0.0007	-0.061	625	167.40	170.60			66.3%	-1.00	0.0004	-0.139
0.1600	0.4300	3	145	57.4%	0.02	0.0006	-0.058	630	172.40	175.60			67.7%	-1.00	0.0003	-0.150
0.1200	0.6500		48	60.7%	0.02	0.0006	-0.054	635	175.50	180.60			69.1%	-1.00	0.0002	-0.161
0.0100	0.6700		107	60.9%	0.01	0.0005	-0.051	640	180.40	185.60			70.5%	-1.00	0.0001	-0.169
0.1400	0.4600		67	61.1%	0.01	0.0005	-0.048	645	185.40	190.60			71.8%	-1.00	0.0000	-0.175
0.1300	0.4400		65	61.9%	0.01	0.0005	-0.045	650	190.40	195.60			73.2%	-1.00	0.0000	-0.180
0.1300	0.4300		145	62.9%	0.01	0.0004	-0.043	655	197.40	200.60			74.5%	-1.00	0.0000	-0.185
0.1000	0.5500	12	101	65.2%	0.01	0.0004	-0.041	660	202.40	205.60			75.8%	-1.00	0.0000	-0.190
0.0800	0.4600	3	64	64.8%	0.01	0.0004	-0.038	665	205.40	210.60			77.1%	-1.00	0.0000	-0.193
0.0900	0.2700		146	62.8%	0.01	0.0003	-0.036	670	210.15	215.60				-1.00	0.0000	-0.196
0.0600	0.3300	3	168	64.5%	0.01	0.0003	-0.035	675	217.40	220.60			79.7%	-1.00	0.0000	-0.199
0.0800	0.3800	3	129	66.8%	0.01	0.0003	-0.033	680	222.40	225.60			81.0%	-1.00	0.0000	-0.201

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Sep 25, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

AMD rantai opsi Advanced Micro Devices, Inc.

Volatility smile — Sep 25, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi